KissMeData/091590/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	160731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	95	2	2.25	132302540	31113	28.18	4215	4340	4180	5470	2955	4215	4252.37	1.10	0	-264	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	506	-4.29	0.33	12	0.27	-1005.00	13091.00	10300	20230922	-58.16	4100	20240711	5.12	7260	-40.63	20240102	4100	5.12	20240711	10300	-58.16	20230922	4100	5.12	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
3	20240731	150740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	75	2	1.78	123302520	29023	26.28	4215	4340	4180	5470	2955	4215	4248.50	1.10	0	-292	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	504	-4.27	0.33	12	0.25	-1005.00	13091.00	10300	20230922	-58.35	4100	20240711	4.63	7260	-40.91	20240102	4100	4.63	20240711	10300	-58.35	20230922	4100	4.63	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
4	20240731	140740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	25	2	0.59	95796660	22521	20.40	4215	4340	4180	5470	2955	4215	4253.75	1.10	0	-412	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	498	-4.22	0.32	12	0.19	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
5	20240731	130739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	25	2	0.59	71896060	16851	15.26	4215	4340	4180	5470	2955	4215	4266.73	1.10	0	-557	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	498	-4.22	0.32	12	0.14	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
6	20240731	120738	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	35	2	0.83	58914885	13769	12.47	4215	4340	4180	5470	2955	4215	4279.04	1.10	0	-555	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	499	-4.23	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-58.74	4100	20240711	3.66	7260	-41.46	20240102	4100	3.66	20240711	10300	-58.74	20230922	4100	3.66	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
7	20240731	110740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	45	2	1.07	56592335	13220	11.97	4215	4340	4180	5470	2955	4215	4281.06	1.10	0	-616	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	500	-4.24	0.33	12	0.11	-1005.00	13091.00	10300	20230922	-58.64	4100	20240711	3.90	7260	-41.32	20240102	4100	3.90	20240711	10300	-58.64	20230922	4100	3.90	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
8	20240731	100737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	50	2	1.19	50685450	11823	10.71	4215	4340	4180	5470	2955	4215	4287.33	1.10	0	-664	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	501	-4.24	0.33	12	0.10	-1005.00	13091.00	10300	20230922	-58.59	4100	20240711	4.02	7260	-41.25	20240102	4100	4.02	20240711	10300	-58.59	20230922	4100	4.02	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
9	20240731	090734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	0	3	0.00	896750	213	0.19	4215	4215	4180	5470	2955	4215	4208.59	1.10	0	26	4695	4455	4290	4050	3885	4372	3967	59	1255	500	2610	5	1	11740000	495	-4.19	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.08	4100	20240711	2.80	7260	-41.94	20240102	4100	2.80	20240711	10300	-59.08	20230922	4100	2.80	20240711	1.11	N	091590	500	58 억		128863	N	N	0	N	00	N
10	20240730	160718	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-5	5	-0.12	465930545	108947	1399.45	4240	4530	4125	5480	2955	4220	4276.67	1.09	0	1070	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	495	-4.19	0.32	12	0.93	-1005.00	13091.00	10300	20230922	-59.08	4100	20240711	2.80	7260	-41.94	20240102	4100	2.80	20240711	10300	-59.08	20230922	4100	2.80	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
11	20240730	150731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	5	2	0.12	444302405	103809	1333.45	4240	4530	4125	5480	2955	4220	4280.00	1.09	0	1574	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	496	-4.20	0.32	12	0.88	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
12	20240730	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-55	5	-1.30	16632445	3980	51.12	4240	4255	4155	5480	2955	4220	4179.01	1.09	0	65	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	489	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.56	4100	20240711	1.59	7260	-42.63	20240102	4100	1.59	20240711	10300	-59.56	20230922	4100	1.59	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
13	20240730	130728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	-60	5	-1.42	8495295	2029	26.06	4240	4255	4155	5480	2955	4220	4186.94	1.09	0	122	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	488	-4.14	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.61	4100	20240711	1.46	7260	-42.70	20240102	4100	1.46	20240711	10300	-59.61	20230922	4100	1.46	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
14	20240730	120721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-30	5	-0.71	6542770	1561	20.05	4240	4255	4170	5480	2955	4220	4191.40	1.09	0	94	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
15	20240730	110729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-30	5	-0.71	6496690	1550	19.91	4240	4255	4170	5480	2955	4220	4191.41	1.09	0	96	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
16	20240730	100729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-30	5	-0.71	4368860	1040	13.36	4240	4255	4175	5480	2955	4220	4200.83	1.09	0	56	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
17	20240730	090732	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	20	2	0.47	301625	71	0.91	4240	4255	4240	5480	2955	4220	4248.24	1.09	0	-7	4283	4251	4218	4186	4153	4267	4202	59	1260	500	2610	5	1	11740000	498	-4.22	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.14	N	091590	500	58 억		127792	N	N	0	N	00	N
18	20240729	160718	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	35	2	0.84	32842620	7785	40.89	4200	4250	4185	5440	2930	4185	4218.71	1.08	0	860	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	495	-4.20	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.03	4100	20240711	2.93	7260	-41.87	20240102	4100	2.93	20240711	10300	-59.03	20230922	4100	2.93	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
19	20240729	150727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	35	2	0.84	30868840	7317	38.43	4200	4250	4185	5440	2930	4185	4218.78	1.08	0	726	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	495	-4.20	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.03	4100	20240711	2.93	7260	-41.87	20240102	4100	2.93	20240711	10300	-59.03	20230922	4100	2.93	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
20	20240729	140733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	40	2	0.96	28421190	6737	35.39	4200	4250	4185	5440	2930	4185	4218.67	1.08	0	726	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	496	-4.20	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
21	20240729	130733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	45	2	1.08	24889095	5895	30.96	4200	4250	4190	5440	2930	4185	4222.07	1.08	0	450	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	497	-4.21	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
22	20240729	120727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	35	2	0.84	24673885	5844	30.69	4200	4250	4190	5440	2930	4185	4222.09	1.08	0	449	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	495	-4.20	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.03	4100	20240711	2.93	7260	-41.87	20240102	4100	2.93	20240711	10300	-59.03	20230922	4100	2.93	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
23	20240729	110723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	40	2	0.96	14452360	3409	17.91	4200	4250	4200	5440	2930	4185	4239.47	1.08	0	69	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	496	-4.20	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
24	20240729	100721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	40	2	0.96	10807410	2548	13.38	4200	4250	4200	5440	2930	4185	4241.53	1.08	0	138	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	496	-4.20	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
25	20240729	090720	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	25	2	0.60	33620	8	0.04	4200	4210	4200	5440	2930	4185	4202.50	1.08	0	0	4228	4206	4173	4151	4118	4217	4162	59	1255	500	2590	5	1	11740000	494	-4.19	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.13	4100	20240711	2.68	7260	-42.01	20240102	4100	2.68	20240711	10300	-59.13	20230922	4100	2.68	20240711	1.13	N	091590	500	58 억		126932	N	N	0	N	00	N
26	20240726	160709	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-5	5	-0.12	79191645	19039	110.49	4140	4195	4140	5440	2935	4190	4159.44	1.07	0	1793	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.16	-1005.00	13091.00	10300	20230922	-59.37	4100	20240711	2.07	7260	-42.36	20240102	4100	2.07	20240711	10300	-59.37	20230922	4100	2.07	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
27	20240726	150717	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	-15	5	-0.36	61227490	14740	85.54	4140	4195	4140	5440	2935	4190	4153.83	1.07	0	2160	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	490	-4.15	0.32	12	0.13	-1005.00	13091.00	10300	20230922	-59.47	4100	20240711	1.83	7260	-42.49	20240102	4100	1.83	20240711	10300	-59.47	20230922	4100	1.83	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
28	20240726	140717	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-10	5	-0.24	46357915	11165	64.80	4140	4195	4140	5440	2935	4190	4152.07	1.07	0	1635	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
29	20240726	130718	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-10	5	-0.24	43392820	10453	60.66	4140	4195	4140	5440	2935	4190	4151.23	1.07	0	1625	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
30	20240726	120721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-40	5	-0.95	41662240	10038	58.26	4140	4195	4140	5440	2935	4190	4150.45	1.07	0	1664	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	487	-4.13	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-59.71	4100	20240711	1.22	7260	-42.84	20240102	4100	1.22	20240711	10300	-59.71	20230922	4100	1.22	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
31	20240726	110720	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	0	3	0.00	36249825	8739	50.72	4140	4195	4140	5440	2935	4190	4148.05	1.07	0	1233	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
32	20240726	100718	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	0	3	0.00	32126995	7753	44.99	4140	4190	4140	5440	2935	4190	4143.81	1.07	0	1076	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
33	20240726	090712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	-15	5	-0.36	9288470	2243	13.02	4140	4190	4140	5440	2935	4190	4141.09	1.07	0	142	4283	4236	4183	4136	4083	4210	4110	59	1250	500	2590	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	4100	20240711	1.83	7260	-42.49	20240102	4100	1.83	20240711	10300	-59.47	20230922	4100	1.83	20240711	1.14	N	091590	500	58 억		125139	N	N	0	N	00	N
34	20240725	160714	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-35	5	-0.83	71637790	17219	154.18	4225	4230	4130	5490	2960	4225	4160.39	1.06	0	604	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	492	-4.17	0.32	12	0.15	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
35	20240725	150723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-80	5	-1.89	64713905	15552	139.26	4225	4230	4130	5490	2960	4225	4161.13	1.06	0	546	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	487	-4.12	0.32	12	0.13	-1005.00	13091.00	10300	20230922	-59.76	4100	20240711	1.10	7260	-42.91	20240102	4100	1.10	20240711	10300	-59.76	20230922	4100	1.10	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
36	20240725	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-45	5	-1.07	57906445	13920	124.64	4225	4230	4130	5490	2960	4225	4159.95	1.06	0	426	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	491	-4.16	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
37	20240725	130716	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-55	5	-1.30	34516680	8290	74.23	4225	4230	4130	5490	2960	4225	4163.65	1.06	0	114	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	490	-4.15	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.51	4100	20240711	1.71	7260	-42.56	20240102	4100	1.71	20240711	10300	-59.51	20230922	4100	1.71	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
38	20240725	120721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-55	5	-1.30	24717685	5925	53.05	4225	4230	4160	5490	2960	4225	4171.76	1.06	0	-125	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	490	-4.15	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.51	4100	20240711	1.71	7260	-42.56	20240102	4100	1.71	20240711	10300	-59.51	20230922	4100	1.71	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
39	20240725	110715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-45	5	-1.07	20336920	4874	43.64	4225	4230	4160	5490	2960	4225	4172.53	1.06	0	-162	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	491	-4.16	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
40	20240725	100714	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-35	5	-0.83	18683860	4478	40.10	4225	4230	4160	5490	2960	4225	4172.37	1.06	0	-162	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	492	-4.17	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
41	20240725	090712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	5	2	0.12	608420	144	1.29	4225	4230	4225	5490	2960	4225	4225.14	1.06	0	-27	4361	4292	4211	4142	4061	4252	4102	59	1265	500	2610	5	1	11740000	497	-4.21	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.18	N	091590	500	58 억		124532	N	N	0	N	00	N
42	20240724	160709	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-30	5	-0.71	46987785	11168	52.10	4255	4280	4130	5530	2980	4255	4207.36	1.06	0	341	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	496	-4.20	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
43	20240724	150720	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-75	5	-1.76	41651270	9896	46.16	4255	4280	4130	5530	2980	4255	4208.90	1.06	0	19	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	491	-4.16	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
44	20240724	140715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-40	5	-0.94	36144455	8581	40.03	4255	4280	4130	5530	2980	4255	4212.15	1.06	0	-112	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	495	-4.19	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.08	4100	20240711	2.80	7260	-41.94	20240102	4100	2.80	20240711	10300	-59.08	20230922	4100	2.80	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
45	20240724	130722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-25	5	-0.59	25416625	6014	28.05	4255	4280	4195	5530	2980	4255	4226.24	1.06	0	-174	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	497	-4.21	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
46	20240724	120720	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-30	5	-0.71	23061030	5456	25.45	4255	4280	4195	5530	2980	4255	4226.73	1.06	0	-45	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	496	-4.20	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
47	20240724	110716	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-25	5	-0.59	23006200	5443	25.39	4255	4280	4195	5530	2980	4255	4226.75	1.06	0	-36	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	497	-4.21	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
48	20240724	100736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-40	5	-0.94	15934290	3762	17.55	4255	4280	4215	5530	2980	4255	4235.59	1.06	0	-37	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	495	-4.19	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.08	4100	20240711	2.80	7260	-41.94	20240102	4100	2.80	20240711	10300	-59.08	20230922	4100	2.80	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
49	20240724	090712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	20	2	0.47	2213870	520	2.43	4255	4280	4225	5530	2980	4255	4257.44	1.06	0	-20	4391	4322	4251	4182	4111	4357	4217	59	1275	500	2630	5	1	11740000	502	-4.25	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.50	4100	20240711	4.27	7260	-41.12	20240102	4100	4.27	20240711	10300	-58.50	20230922	4100	4.27	20240711	1.19	N	091590	500	58 억		124172	N	N	0	N	00	N
50	20240723	160705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	-45	5	-1.05	90762390	21432	71.26	4235	4320	4180	5590	3010	4300	4234.90	1.06	0	-285	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	500	-4.23	0.33	12	0.18	-1005.00	13091.00	10300	20230922	-58.69	4100	20240711	3.78	7260	-41.39	20240102	4100	3.78	20240711	10300	-58.69	20230922	4100	3.78	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
51	20240723	150722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	-45	5	-1.05	83749130	19774	65.75	4235	4320	4180	5590	3010	4300	4235.32	1.06	0	-390	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	500	-4.23	0.33	12	0.17	-1005.00	13091.00	10300	20230922	-58.69	4100	20240711	3.78	7260	-41.39	20240102	4100	3.78	20240711	10300	-58.69	20230922	4100	3.78	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
52	20240723	140710	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-80	5	-1.86	70665550	16674	55.44	4235	4320	4180	5590	3010	4300	4238.07	1.06	0	-506	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	495	-4.20	0.32	12	0.14	-1005.00	13091.00	10300	20230922	-59.03	4100	20240711	2.93	7260	-41.87	20240102	4100	2.93	20240711	10300	-59.03	20230922	4100	2.93	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
53	20240723	130705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-60	5	-1.40	63888360	15074	50.12	4235	4320	4180	5590	3010	4300	4238.31	1.06	0	-527	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	498	-4.22	0.32	12	0.13	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
54	20240723	120711	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-55	5	-1.28	61945190	14615	48.59	4235	4320	4180	5590	3010	4300	4238.47	1.06	0	-393	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	498	-4.22	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-58.79	4100	20240711	3.54	7260	-41.53	20240102	4100	3.54	20240711	10300	-58.79	20230922	4100	3.54	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
55	20240723	110714	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-65	5	-1.51	57849645	13645	45.37	4235	4320	4180	5590	3010	4300	4239.62	1.06	0	-276	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	497	-4.21	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-58.88	4100	20240711	3.29	7260	-41.67	20240102	4100	3.29	20240711	10300	-58.88	20230922	4100	3.29	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
56	20240723	100710	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	-35	5	-0.81	43915595	10351	34.42	4235	4320	4235	5590	3010	4300	4242.64	1.06	0	-224	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	501	-4.24	0.33	12	0.09	-1005.00	13091.00	10300	20230922	-58.59	4100	20240711	4.02	7260	-41.25	20240102	4100	4.02	20240711	10300	-58.59	20230922	4100	4.02	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
57	20240723	090715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-30	5	-0.70	32673565	7710	25.64	4235	4320	4235	5590	3010	4300	4237.82	1.06	0	-11	4416	4357	4291	4232	4166	4387	4262	59	1290	500	2660	5	1	11740000	501	-4.25	0.33	12	0.07	-1005.00	13091.00	10300	20230922	-58.54	4100	20240711	4.15	7260	-41.18	20240102	4100	4.15	20240711	10300	-58.54	20230922	4100	4.15	20240711	1.26	N	091590	500	58 억		124458	N	N	0	N	00	N
58	20240722	160704	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	30	2	0.70	127707695	29718	5.52	4270	4350	4225	5550	2990	4270	4297.29	1.06	0	-74	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	505	-4.28	0.33	12	0.25	-1005.00	13091.00	10300	20230922	-58.25	4100	20240711	4.88	7260	-40.77	20240102	4100	4.88	20240711	10300	-58.25	20230922	4100	4.88	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
59	20240722	150711	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	40	2	0.94	118287680	27527	5.11	4270	4350	4225	5550	2990	4270	4297.15	1.06	0	-336	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	506	-4.29	0.33	12	0.23	-1005.00	13091.00	10300	20230922	-58.16	4100	20240711	5.12	7260	-40.63	20240102	4100	5.12	20240711	10300	-58.16	20230922	4100	5.12	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
60	20240722	140712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	55	2	1.29	92875440	21628	4.01	4270	4350	4225	5550	2990	4270	4294.22	1.06	0	-391	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	508	-4.30	0.33	12	0.18	-1005.00	13091.00	10300	20230922	-58.01	4100	20240711	5.49	7260	-40.43	20240102	4100	5.49	20240711	10300	-58.01	20230922	4100	5.49	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
61	20240722	130709	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	50	2	1.17	77764380	18124	3.36	4270	4350	4225	5550	2990	4270	4290.69	1.06	0	-665	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	507	-4.30	0.33	12	0.15	-1005.00	13091.00	10300	20230922	-58.06	4100	20240711	5.37	7260	-40.50	20240102	4100	5.37	20240711	10300	-58.06	20230922	4100	5.37	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
62	20240722	120710	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	20	2	0.47	63813015	14892	2.76	4270	4350	4225	5550	2990	4270	4285.05	1.06	0	-871	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	504	-4.27	0.33	12	0.13	-1005.00	13091.00	10300	20230922	-58.35	4100	20240711	4.63	7260	-40.91	20240102	4100	4.63	20240711	10300	-58.35	20230922	4100	4.63	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
63	20240722	110705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-10	5	-0.23	51991185	12115	2.25	4270	4350	4225	5550	2990	4270	4291.47	1.06	0	-829	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	500	-4.24	0.33	12	0.10	-1005.00	13091.00	10300	20230922	-58.64	4100	20240711	3.90	7260	-41.32	20240102	4100	3.90	20240711	10300	-58.64	20230922	4100	3.90	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
64	20240722	100708	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-35	5	-0.82	48469915	11286	2.09	4270	4350	4225	5550	2990	4270	4294.69	1.06	0	-958	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	497	-4.21	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-58.88	4100	20240711	3.29	7260	-41.67	20240102	4100	3.29	20240711	10300	-58.88	20230922	4100	3.29	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
65	20240722	090708	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-45	5	-1.05	5939695	1393	0.26	4270	4310	4225	5550	2990	4270	4263.96	1.06	0	-186	5086	4677	4416	4007	3746	4882	4212	59	1280	500	2640	5	1	11740000	496	-4.20	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-58.98	4100	20240711	3.05	7260	-41.80	20240102	4100	3.05	20240711	10300	-58.98	20230922	4100	3.05	20240711	1.26	N	091590	500	58 억		124417	N	N	0	N	00	N
66	20240719	160652	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	70	2	1.67	2457327400	538842	7466.29	4195	4825	4155	5460	2940	4200	4560.40	1.07	0	-1478	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	501	-4.25	0.33	12	4.59	-1005.00	13091.00	10300	20230922	-58.54	4100	20240711	4.15	7260	-41.18	20240102	4100	4.15	20240711	10300	-58.54	20230922	4100	4.15	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
67	20240719	150658	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	65	2	1.55	2440931310	534982	7412.80	4195	4825	4155	5460	2940	4200	4562.66	1.07	0	-1713	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	501	-4.24	0.33	12	4.56	-1005.00	13091.00	10300	20230922	-58.59	4100	20240711	4.02	7260	-41.25	20240102	4100	4.02	20240711	10300	-58.59	20230922	4100	4.02	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
68	20240719	140702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	30	2	0.71	2418260120	529641	7338.80	4195	4825	4155	5460	2940	4200	4565.86	1.07	0	-1079	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	497	-4.21	0.32	12	4.51	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
69	20240719	130654	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	50	2	1.19	2392443580	523556	7254.48	4195	4825	4155	5460	2940	4200	4569.62	1.07	0	-1379	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	499	-4.23	0.32	12	4.46	-1005.00	13091.00	10300	20230922	-58.74	4100	20240711	3.66	7260	-41.46	20240102	4100	3.66	20240711	10300	-58.74	20230922	4100	3.66	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
70	20240719	120654	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	20	2	0.48	2337160220	510471	7073.17	4195	4825	4155	5460	2940	4200	4578.46	1.07	0	-767	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	495	-4.20	0.32	12	4.35	-1005.00	13091.00	10300	20230922	-59.03	4100	20240711	2.93	7260	-41.87	20240102	4100	2.93	20240711	10300	-59.03	20230922	4100	2.93	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
71	20240719	110659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	245	2	5.83	1627597030	351280	4867.40	4195	4825	4155	5460	2940	4200	4633.36	1.07	0	-4426	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	522	-4.42	0.34	12	2.99	-1005.00	13091.00	10300	20230922	-56.84	4100	20240711	8.41	7260	-38.77	20240102	4100	8.41	20240711	10300	-56.84	20230922	4100	8.41	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
72	20240719	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	60	2	1.43	18918445	4476	62.02	4195	4260	4155	5460	2940	4200	4226.78	1.07	0	122	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	500	-4.24	0.33	12	0.04	-1005.00	13091.00	10300	20230922	-58.64	4100	20240711	3.90	7260	-41.32	20240102	4100	3.90	20240711	10300	-58.64	20230922	4100	3.90	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
73	20240719	090708	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-5	5	-0.12	2963890	710	9.84	4195	4200	4155	5460	2940	4200	4173.64	1.07	0	315	4283	4241	4208	4166	4133	4225	4150	59	1260	500	2600	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.27	4100	20240711	2.32	7260	-42.22	20240102	4100	2.32	20240711	10300	-59.27	20230922	4100	2.32	20240711	1.30	N	091590	500	58 억		126010	N	N	0	N	00	N
74	20240718	160645	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-45	5	-1.06	30274555	7217	49.19	4245	4250	4175	5510	2975	4245	4194.89	1.08	0	-577	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	493	-4.18	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
75	20240718	150654	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-50	5	-1.18	27122290	6466	44.07	4245	4250	4175	5510	2975	4245	4194.60	1.08	0	-494	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	492	-4.17	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.27	4100	20240711	2.32	7260	-42.22	20240102	4100	2.32	20240711	10300	-59.27	20230922	4100	2.32	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
76	20240718	140649	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-50	5	-1.18	24148080	5754	39.22	4245	4250	4175	5510	2975	4245	4196.75	1.08	0	-495	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	492	-4.17	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.27	4100	20240711	2.32	7260	-42.22	20240102	4100	2.32	20240711	10300	-59.27	20230922	4100	2.32	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
77	20240718	130650	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-35	5	-0.82	17678795	4206	28.67	4245	4250	4190	5510	2975	4245	4203.23	1.08	0	-495	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	494	-4.19	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.13	4100	20240711	2.68	7260	-42.01	20240102	4100	2.68	20240711	10300	-59.13	20230922	4100	2.68	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
78	20240718	120651	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-45	5	-1.06	12590510	2993	20.40	4245	4250	4195	5510	2975	4245	4206.65	1.08	0	-110	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	493	-4.18	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
79	20240718	110654	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-15	5	-0.35	2181100	516	3.52	4245	4250	4210	5510	2975	4245	4226.94	1.08	0	3	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	497	-4.21	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
80	20240718	100657	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-10	5	-0.24	1699830	402	2.74	4245	4250	4210	5510	2975	4245	4228.43	1.08	0	3	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	497	-4.21	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.88	4100	20240711	3.29	7260	-41.67	20240102	4100	3.29	20240711	10300	-58.88	20230922	4100	3.29	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
81	20240718	090656	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	0	3	0.00	683405	161	1.10	4245	4250	4240	5510	2975	4245	4244.75	1.08	0	-10	4298	4271	4228	4201	4158	4285	4215	59	1265	500	2630	5	1	11740000	498	-4.22	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.79	4100	20240711	3.54	7260	-41.53	20240102	4100	3.54	20240711	10300	-58.79	20230922	4100	3.54	20240711	1.33	N	091590	500	58 억		126531	N	N	0	N	00	N
82	20240717	160723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	40	2	0.95	62126285	14672	134.59	4230	4255	4185	5460	2945	4205	4234.33	1.06	0	2115	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	498	-4.22	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-58.79	4100	20240711	3.54	7260	-41.53	20240102	4100	3.54	20240711	10300	-58.79	20230922	4100	3.54	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
83	20240717	150727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	45	2	1.07	59889805	14145	129.76	4230	4255	4185	5460	2945	4205	4233.99	1.06	0	2071	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	499	-4.23	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-58.74	4100	20240711	3.66	7260	-41.46	20240102	4100	3.66	20240711	10300	-58.74	20230922	4100	3.66	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
84	20240717	140724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	35	2	0.83	48185190	11386	104.45	4230	4255	4185	5460	2945	4205	4231.97	1.06	0	1646	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	498	-4.22	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
85	20240717	130723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	30	2	0.71	46303980	10942	100.38	4230	4255	4185	5460	2945	4205	4231.77	1.06	0	1454	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	497	-4.21	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-58.88	4100	20240711	3.29	7260	-41.67	20240102	4100	3.29	20240711	10300	-58.88	20230922	4100	3.29	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
86	20240717	120724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	35	2	0.83	23789775	5635	51.69	4230	4250	4185	5460	2945	4205	4221.79	1.06	0	1007	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	498	-4.22	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
87	20240717	110724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	25	2	0.59	14502175	3445	31.60	4230	4240	4185	5460	2945	4205	4209.63	1.06	0	851	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	497	-4.21	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
88	20240717	100724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	5	2	0.12	9221685	2192	20.11	4230	4240	4185	5460	2945	4205	4206.97	1.06	0	412	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	494	-4.19	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.13	4100	20240711	2.68	7260	-42.01	20240102	4100	2.68	20240711	10300	-59.13	20230922	4100	2.68	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
89	20240717	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	25	2	0.59	1345390	318	2.92	4230	4240	4230	5460	2945	4205	4230.79	1.06	0	68	4258	4231	4178	4151	4098	4245	4165	59	1255	500	2600	5	1	11740000	497	-4.21	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.93	4100	20240711	3.17	7260	-41.74	20240102	4100	3.17	20240711	10300	-58.93	20230922	4100	3.17	20240711	1.33	N	091590	500	58 억		124416	N	N	0	N	00	N
90	20240716	160725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	50	2	1.20	45588030	10888	113.05	4125	4205	4125	5400	2910	4155	4186.97	1.04	0	1578	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	494	-4.18	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-59.17	4100	20240711	2.56	7260	-42.08	20240102	4100	2.56	20240711	10300	-59.17	20230922	4100	2.56	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
91	20240716	150733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	45	2	1.08	39781800	9506	98.70	4125	4205	4125	5400	2910	4155	4184.91	1.04	0	1501	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	493	-4.18	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
92	20240716	140729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	45	2	1.08	35197020	8414	87.36	4125	4205	4125	5400	2910	4155	4183.15	1.04	0	1495	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	493	-4.18	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
93	20240716	130730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	40	2	0.96	25319130	6056	62.88	4125	4205	4125	5400	2910	4155	4180.83	1.04	0	1221	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	492	-4.17	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.27	4100	20240711	2.32	7260	-42.22	20240102	4100	2.32	20240711	10300	-59.27	20230922	4100	2.32	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
94	20240716	120728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	50	2	1.20	23464265	5614	58.29	4125	4205	4125	5400	2910	4155	4179.60	1.04	0	1141	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	494	-4.18	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.17	4100	20240711	2.56	7260	-42.08	20240102	4100	2.56	20240711	10300	-59.17	20230922	4100	2.56	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
95	20240716	110728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	35	2	0.84	16372675	3923	40.73	4125	4190	4125	5400	2910	4155	4173.51	1.04	0	759	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	492	-4.17	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.32	4100	20240711	2.20	7260	-42.29	20240102	4100	2.20	20240711	10300	-59.32	20230922	4100	2.20	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
96	20240716	100729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	25	2	0.60	7995550	1922	19.96	4125	4180	4125	5400	2910	4155	4160.02	1.04	0	20	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
97	20240716	090727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	25	2	0.60	1992865	483	5.02	4125	4180	4125	5400	2910	4155	4126.01	1.04	0	-70	4231	4192	4146	4107	4061	4170	4085	59	1245	500	2570	5	1	11740000	491	-4.16	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.41	N	091590	500	58 억		122330	N	N	0	N	00	N
98	20240715	160717	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4155	15	2	0.36	40027730	9631	177.82	4160	4185	4100	5380	2900	4140	4156.13	1.02	0	2007	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	488	-4.13	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.66	4100	20240715	1.34	7260	-42.77	20240102	4100	1.34	20240715	10300	-59.66	20230922	4100	1.34	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
99	20240715	150722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4170	30	2	0.72	37393750	8998	166.14	4160	4185	4100	5380	2900	4140	4155.78	1.02	0	1841	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	490	-4.15	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.51	4100	20240715	1.71	7260	-42.56	20240102	4100	1.71	20240715	10300	-59.51	20230922	4100	1.71	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
100	20240715	140720	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4170	30	2	0.72	36007440	8665	159.99	4160	4185	4100	5380	2900	4140	4155.50	1.02	0	1563	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	490	-4.15	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.51	4100	20240715	1.71	7260	-42.56	20240102	4100	1.71	20240715	10300	-59.51	20230922	4100	1.71	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
101	20240715	130722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	40	2	0.97	35510610	8546	157.79	4160	4185	4100	5380	2900	4140	4155.23	1.02	0	1480	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	491	-4.16	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.42	4100	20240715	1.95	7260	-42.42	20240102	4100	1.95	20240715	10300	-59.42	20230922	4100	1.95	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
102	20240715	120721	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	45	2	1.09	28302875	6813	125.79	4160	4185	4100	5380	2900	4140	4154.25	1.02	0	1154	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	491	-4.16	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.37	4100	20240715	2.07	7260	-42.36	20240102	4100	2.07	20240715	10300	-59.37	20230922	4100	2.07	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
103	20240715	110721	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	45	2	1.09	27278930	6568	121.27	4160	4185	4100	5380	2900	4140	4153.31	1.02	0	930	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	491	-4.16	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.37	4100	20240715	2.07	7260	-42.36	20240102	4100	2.07	20240715	10300	-59.37	20230922	4100	2.07	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
104	20240715	100721	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4160	20	2	0.48	16954530	4096	75.63	4160	4160	4100	5380	2900	4140	4139.29	1.02	0	566	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	488	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.61	4100	20240715	1.46	7260	-42.70	20240102	4100	1.46	20240715	10300	-59.61	20230922	4100	1.46	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
105	20240715	090722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4100	-40	5	-0.97	4520440	1100	20.31	4160	4160	4100	5380	2900	4140	4109.49	1.02	0	84	4220	4180	4160	4120	4100	4170	4110	59	1240	500	2560	5	1	11740000	481	-4.08	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.19	4100	20240715	0.00	7260	-43.53	20240102	4100	0.00	20240715	10300	-60.19	20230922	4100	0.00	20240715	1.41	N	091590	500	58 억		120295	N	N	0	N	00	N
106	20240712	160715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-20	5	-0.48	20461810	4916	59.29	4160	4200	4140	5400	2915	4160	4162.29	1.03	0	-90	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	486	-4.12	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.81	4100	20240711	0.98	7260	-42.98	20240102	4100	0.98	20240711	10300	-59.81	20230922	4100	0.98	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
107	20240712	150721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	5	2	0.12	13396235	3211	38.72	4160	4200	4140	5400	2915	4160	4171.98	1.03	0	-119	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	489	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.56	4100	20240711	1.59	7260	-42.63	20240102	4100	1.59	20240711	10300	-59.56	20230922	4100	1.59	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
108	20240712	140723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	10	2	0.24	11459415	2746	33.12	4160	4200	4140	5400	2915	4160	4173.13	1.03	0	-119	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.51	4100	20240711	1.71	7260	-42.56	20240102	4100	1.71	20240711	10300	-59.51	20230922	4100	1.71	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
109	20240712	130717	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	15	2	0.36	11409365	2734	32.97	4160	4200	4140	5400	2915	4160	4173.14	1.03	0	-119	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	4100	20240711	1.83	7260	-42.49	20240102	4100	1.83	20240711	10300	-59.47	20230922	4100	1.83	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
110	20240712	120719	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	25	2	0.60	9659340	2315	27.92	4160	4200	4140	5400	2915	4160	4172.50	1.03	0	-266	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.37	4100	20240711	2.07	7260	-42.36	20240102	4100	2.07	20240711	10300	-59.37	20230922	4100	2.07	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
111	20240712	110716	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	25	2	0.60	9027655	2164	26.10	4160	4200	4140	5400	2915	4160	4171.74	1.03	0	-266	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.37	4100	20240711	2.07	7260	-42.36	20240102	4100	2.07	20240711	10300	-59.37	20230922	4100	2.07	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
112	20240712	100719	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	15	2	0.36	5829915	1398	16.86	4160	4200	4140	5400	2915	4160	4170.18	1.03	0	-309	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	490	-4.15	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.47	4100	20240711	1.83	7260	-42.49	20240102	4100	1.83	20240711	10300	-59.47	20230922	4100	1.83	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
113	20240712	090715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	40	2	0.96	1974665	474	5.72	4160	4200	4160	5400	2915	4160	4165.96	1.03	0	-312	4233	4196	4148	4111	4063	4215	4130	59	1240	500	2570	5	1	11740000	493	-4.18	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.43	N	091590	500	58 억		120373	N	N	0	N	00	N
114	20240711	160712	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4160	-35	5	-0.83	34349590	8292	175.16	4100	4185	4100	5450	2940	4195	4142.50	1.02	0	400	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	488	-4.14	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.61	4100	20240711	1.46	7260	-42.70	20240102	4100	1.46	20240711	10300	-59.61	20230922	4100	1.46	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
115	20240711	150718	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-15	5	-0.36	29958650	7238	152.89	4100	4185	4100	5450	2940	4195	4139.08	1.02	0	247	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	491	-4.16	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
116	20240711	140718	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	-10	5	-0.24	26803845	6482	136.92	4100	4185	4100	5450	2940	4195	4135.12	1.02	0	237	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	491	-4.16	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.37	4100	20240711	2.07	7260	-42.36	20240102	4100	2.07	20240711	10300	-59.37	20230922	4100	2.07	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
117	20240711	130715	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-15	5	-0.36	25365725	6138	129.66	4100	4185	4100	5450	2940	4195	4132.57	1.02	0	-62	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	491	-4.16	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
118	20240711	120716	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-15	5	-0.36	25114925	6078	128.39	4100	4185	4100	5450	2940	4195	4132.10	1.02	0	-62	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	491	-4.16	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
119	20240711	110713	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-15	5	-0.36	24446125	5918	125.01	4100	4185	4100	5450	2940	4195	4130.81	1.02	0	-62	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	491	-4.16	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.42	4100	20240711	1.95	7260	-42.42	20240102	4100	1.95	20240711	10300	-59.42	20230922	4100	1.95	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
120	20240711	100714	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	-10	5	-0.24	14212890	3457	73.02	4100	4185	4100	5450	2940	4195	4111.34	1.02	0	-32	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	491	-4.16	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.37	4100	20240711	2.07	7260	-42.36	20240102	4100	2.07	20240711	10300	-59.37	20230922	4100	2.07	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
121	20240711	090712	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4125	-70	5	-1.67	12502830	3048	64.39	4100	4185	4100	5450	2940	4195	4101.98	1.02	0	0	4235	4215	4180	4160	4125	4225	4170	59	1255	500	2600	5	1	11740000	484	-4.10	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.95	4100	20240711	0.61	7260	-43.18	20240102	4100	0.61	20240711	10300	-59.95	20230922	4100	0.61	20240711	1.48	N	091590	500	58 억		119974	N	N	0	N	00	N
122	20240710	160712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	5	2	0.12	19749485	4734	39.38	4145	4200	4145	5440	2935	4190	4171.78	1.02	0	88	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.27	4110	20240705	2.07	7260	-42.22	20240102	4110	2.07	20240705	10300	-59.27	20230922	4110	2.07	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
123	20240710	150714	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	5	2	0.12	15537910	3730	31.03	4145	4200	4145	5440	2935	4190	4165.66	1.02	0	80	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.27	4110	20240705	2.07	7260	-42.22	20240102	4110	2.07	20240705	10300	-59.27	20230922	4110	2.07	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
124	20240710	140712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-10	5	-0.24	9642760	2320	19.30	4145	4200	4145	5440	2935	4190	4156.36	1.02	0	3	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.42	4110	20240705	1.70	7260	-42.42	20240102	4110	1.70	20240705	10300	-59.42	20230922	4110	1.70	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
125	20240710	130712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-10	5	-0.24	9596780	2309	19.21	4145	4200	4145	5440	2935	4190	4156.25	1.02	0	3	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.42	4110	20240705	1.70	7260	-42.42	20240102	4110	1.70	20240705	10300	-59.42	20230922	4110	1.70	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
126	20240710	120712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-5	5	-0.12	8773350	2112	17.57	4145	4200	4145	5440	2935	4190	4154.05	1.02	0	3	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.37	4110	20240705	1.82	7260	-42.36	20240102	4110	1.82	20240705	10300	-59.37	20230922	4110	1.82	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
127	20240710	110712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	0	3	0.00	8727315	2101	17.48	4145	4200	4145	5440	2935	4190	4153.89	1.02	0	3	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.32	4110	20240705	1.95	7260	-42.29	20240102	4110	1.95	20240705	10300	-59.32	20230922	4110	1.95	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
128	20240710	100708	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-10	5	-0.24	7255940	1749	14.55	4145	4200	4145	5440	2935	4190	4148.62	1.02	0	13	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.42	4110	20240705	1.70	7260	-42.42	20240102	4110	1.70	20240705	10300	-59.42	20230922	4110	1.70	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
129	20240710	090713	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	0	3	0.00	6528970	1575	13.10	4145	4200	4145	5440	2935	4190	4145.38	1.02	0	13	4263	4226	4168	4131	4073	4245	4150	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.32	4110	20240705	1.95	7260	-42.29	20240102	4110	1.95	20240705	10300	-59.32	20230922	4110	1.95	20240705	1.53	N	091590	500	58 억		119886	N	N	0	N	00	N
130	20240709	160709	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4190	10	2	0.24	49802925	12020	119.85	4110	4205	4110	5430	2930	4180	4143.34	1.02	0	217	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	492	-4.17	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-59.32	4110	20240709	1.95	7260	-42.29	20240102	4110	1.95	20240709	10300	-59.32	20230922	4110	1.95	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
131	20240709	150711	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4160	-20	5	-0.48	40813190	9865	98.36	4110	4205	4110	5430	2930	4180	4137.17	1.02	0	-325	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	488	-4.14	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.61	4110	20240709	1.22	7260	-42.70	20240102	4110	1.22	20240709	10300	-59.61	20230922	4110	1.22	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
132	20240709	140712	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4160	-20	5	-0.48	32198500	7787	77.64	4110	4205	4110	5430	2930	4180	4134.90	1.02	0	-326	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	488	-4.14	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.61	4110	20240709	1.22	7260	-42.70	20240102	4110	1.22	20240709	10300	-59.61	20230922	4110	1.22	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
133	20240709	130714	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4150	-30	5	-0.72	25597590	6192	61.74	4110	4205	4110	5430	2930	4180	4133.98	1.02	0	-363	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	487	-4.13	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.71	4110	20240709	0.97	7260	-42.84	20240102	4110	0.97	20240709	10300	-59.71	20230922	4110	0.97	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
134	20240709	120715	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-15	5	-0.36	21607775	5230	52.15	4110	4205	4110	5430	2930	4180	4131.51	1.02	0	-452	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	489	-4.14	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.56	4110	20240709	1.34	7260	-42.63	20240102	4110	1.34	20240709	10300	-59.56	20230922	4110	1.34	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
135	20240709	110715	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-15	5	-0.36	16824280	4076	40.64	4110	4205	4110	5430	2930	4180	4127.64	1.02	0	-452	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	489	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.56	4110	20240709	1.34	7260	-42.63	20240102	4110	1.34	20240709	10300	-59.56	20230922	4110	1.34	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
136	20240709	100712	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4170	-10	5	-0.24	13315485	3233	32.24	4110	4205	4110	5430	2930	4180	4118.62	1.02	0	-452	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	490	-4.15	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.51	4110	20240709	1.46	7260	-42.56	20240102	4110	1.46	20240709	10300	-59.51	20230922	4110	1.46	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
137	20240709	090711	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	0	3	0.00	11956450	2907	28.99	4110	4205	4110	5430	2930	4180	4112.99	1.02	0	-452	4240	4210	4170	4140	4100	4225	4155	59	1250	500	2590	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.42	4110	20240709	1.70	7260	-42.42	20240102	4110	1.70	20240709	10300	-59.42	20230922	4110	1.70	20240709	1.66	N	091590	500	58 억		119669	N	N	0	N	00	N
138	20240708	160706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	20	2	0.48	41721605	10029	57.24	4165	4200	4130	5400	2915	4160	4160.10	1.01	0	1308	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	491	-4.16	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-59.42	4110	20240705	1.70	7260	-42.42	20240102	4110	1.70	20240705	10300	-59.42	20230922	4110	1.70	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
139	20240708	150708	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	20	2	0.48	40087430	9638	55.01	4165	4200	4130	5400	2915	4160	4159.31	1.01	0	1238	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	491	-4.16	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.42	4110	20240705	1.70	7260	-42.42	20240102	4110	1.70	20240705	10300	-59.42	20230922	4110	1.70	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
140	20240708	140710	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	10	2	0.24	35241435	8472	48.35	4165	4200	4130	5400	2915	4160	4159.75	1.01	0	1250	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	490	-4.15	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.51	4110	20240705	1.46	7260	-42.56	20240102	4110	1.46	20240705	10300	-59.51	20230922	4110	1.46	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
141	20240708	130706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	25	2	0.60	18052355	4321	24.66	4165	4200	4135	5400	2915	4160	4177.82	1.01	0	-118	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	491	-4.16	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.37	4110	20240705	1.82	7260	-42.36	20240102	4110	1.82	20240705	10300	-59.37	20230922	4110	1.82	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
142	20240708	120707	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	30	2	0.72	17817865	4265	24.34	4165	4200	4135	5400	2915	4160	4177.69	1.01	0	-159	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	492	-4.17	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.32	4110	20240705	1.95	7260	-42.29	20240102	4110	1.95	20240705	10300	-59.32	20230922	4110	1.95	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
143	20240708	110705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	40	2	0.96	16345965	3914	22.34	4165	4200	4135	5400	2915	4160	4176.28	1.01	0	-255	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	493	-4.18	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.22	4110	20240705	2.19	7260	-42.15	20240102	4110	2.19	20240705	10300	-59.22	20230922	4110	2.19	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
144	20240708	100706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-25	5	-0.60	12231090	2929	16.72	4165	4200	4135	5400	2915	4160	4175.86	1.01	0	-407	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	485	-4.11	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.85	4110	20240705	0.61	7260	-43.04	20240102	4110	0.61	20240705	10300	-59.85	20230922	4110	0.61	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
145	20240708	090706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	10	2	0.24	2134745	512	2.92	4165	4170	4160	5400	2915	4160	4169.42	1.01	0	-511	4320	4240	4175	4095	4030	4207	4062	59	1240	500	2570	5	1	11740000	490	-4.15	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.51	4110	20240705	1.46	7260	-42.56	20240102	4110	1.46	20240705	10300	-59.51	20230922	4110	1.46	20240705	1.65	N	091590	500	58 억		118357	N	N	0	N	00	N
146	20240705	160703	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4160	-70	5	-1.65	73049885	17521	215.78	4220	4255	4110	5490	2965	4230	4169.28	1.03	0	-2320	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	488	-4.14	0.32	12	0.15	-1005.00	13091.00	10300	20230922	-59.61	4110	20240705	1.22	7260	-42.70	20240102	4110	1.22	20240705	10300	-59.61	20230922	4110	1.22	20240705	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
147	20240705	150705	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4155	-75	5	-1.77	65530065	15713	193.51	4220	4255	4110	5490	2965	4230	4170.44	1.03	0	-921	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	488	-4.13	0.32	12	0.13	-1005.00	13091.00	10300	20230922	-59.66	4110	20240705	1.09	7260	-42.77	20240102	4110	1.09	20240705	10300	-59.66	20230922	4110	1.09	20240705	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
148	20240705	140706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-10	5	-0.24	20475710	4866	59.93	4220	4255	4190	5490	2965	4230	4207.91	1.03	0	-1435	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	495	-4.20	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.03	4185	20240703	0.84	7260	-41.87	20240102	4185	0.84	20240703	10300	-59.03	20230922	4185	0.84	20240703	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
149	20240705	130705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-35	5	-0.83	15420435	3662	45.10	4220	4255	4195	5490	2965	4230	4210.93	1.03	0	-434	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	492	-4.17	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.27	4185	20240703	0.24	7260	-42.22	20240102	4185	0.24	20240703	10300	-59.27	20230922	4185	0.24	20240703	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
150	20240705	120705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-30	5	-0.71	13992540	3322	40.91	4220	4255	4200	5490	2965	4230	4212.08	1.03	0	-380	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	493	-4.18	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.22	4185	20240703	0.36	7260	-42.15	20240102	4185	0.36	20240703	10300	-59.22	20230922	4185	0.36	20240703	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
151	20240705	110702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	10	2	0.24	2826330	669	8.24	4220	4255	4220	5490	2965	4230	4224.71	1.03	0	-429	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	498	-4.22	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-58.83	4185	20240703	1.31	7260	-41.60	20240102	4185	1.31	20240703	10300	-58.83	20230922	4185	1.31	20240703	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
152	20240705	100703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	20	2	0.47	579330	137	1.69	4220	4255	4220	5490	2965	4230	4228.69	1.03	0	-96	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	499	-4.23	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-58.74	4185	20240703	1.55	7260	-41.46	20240102	4185	1.55	20240703	10300	-58.74	20230922	4185	1.55	20240703	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
153	20240705	090704	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	25	2	0.59	50675	12	0.15	4220	4255	4220	5490	2965	4230	4222.92	1.03	0	0	4303	4266	4233	4196	4163	4250	4180	59	1260	500	2620	5	1	11740000	500	-4.23	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.69	4185	20240703	1.67	7260	-41.39	20240102	4185	1.67	20240703	10300	-58.69	20230922	4185	1.67	20240703	1.66	N	091590	500	58 억		120678	N	N	0	N	00	N
154	20240704	160700	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	0	3	0.00	34186345	8120	76.17	4255	4270	4200	5490	2965	4230	4210.14	1.04	0	-1862	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	497	-4.21	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-58.93	4185	20240703	1.08	7260	-41.74	20240102	4185	1.08	20240703	10300	-58.93	20230922	4185	1.08	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
155	20240704	150703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-5	5	-0.12	31861560	7569	71.00	4255	4270	4200	5490	2965	4230	4209.48	1.04	0	-1725	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	496	-4.20	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-58.98	4185	20240703	0.96	7260	-41.80	20240102	4185	0.96	20240703	10300	-58.98	20230922	4185	0.96	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
156	20240704	140703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	0	3	0.00	31857335	7568	70.99	4255	4270	4200	5490	2965	4230	4209.48	1.04	0	-1725	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	497	-4.21	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-58.93	4185	20240703	1.08	7260	-41.74	20240102	4185	1.08	20240703	10300	-58.93	20230922	4185	1.08	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
157	20240704	130703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-5	5	-0.12	25476570	6053	56.78	4255	4270	4200	5490	2965	4230	4208.92	1.04	0	-537	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	496	-4.20	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.98	4185	20240703	0.96	7260	-41.80	20240102	4185	0.96	20240703	10300	-58.98	20230922	4185	0.96	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
158	20240704	120702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	0	3	0.00	24617460	5849	54.87	4255	4270	4200	5490	2965	4230	4208.83	1.04	0	-342	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	497	-4.21	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.93	4185	20240703	1.08	7260	-41.74	20240102	4185	1.08	20240703	10300	-58.93	20230922	4185	1.08	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
159	20240704	110701	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	10	2	0.24	20772985	4936	46.30	4255	4270	4200	5490	2965	4230	4208.47	1.04	0	-342	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	498	-4.22	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-58.83	4185	20240703	1.31	7260	-41.60	20240102	4185	1.31	20240703	10300	-58.83	20230922	4185	1.31	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
160	20240704	100702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	20	2	0.47	5154015	1222	11.46	4255	4270	4200	5490	2965	4230	4217.69	1.04	0	-365	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	499	-4.23	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-58.74	4185	20240703	1.55	7260	-41.46	20240102	4185	1.55	20240703	10300	-58.74	20230922	4185	1.55	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
161	20240704	090703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	40	2	0.95	468065	110	1.03	4255	4270	4255	5490	2965	4230	4255.14	1.04	0	-61	4400	4315	4250	4165	4100	4282	4132	59	1260	500	2620	5	1	11740000	501	-4.25	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.54	4185	20240703	2.03	7260	-41.18	20240102	4185	2.03	20240703	10300	-58.54	20230922	4185	2.03	20240703	1.69	N	091590	500	58 억		122540	N	N	0	N	00	N
162	20240703	160659	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4230	-80	5	-1.86	45017830	10640	175.87	4335	4335	4185	5600	3020	4310	4231.01	1.08	0	-4653	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	497	-4.21	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-58.93	4185	20240703	1.08	7260	-41.74	20240102	4185	1.08	20240703	10300	-58.93	20230922	4185	1.08	20240703	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
163	20240703	150701	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4225	-85	5	-1.97	40548100	9582	158.38	4335	4335	4190	5600	3020	4310	4231.69	1.08	0	-4160	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	496	-4.20	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-58.98	4190	20240703	0.84	7260	-41.80	20240102	4190	0.84	20240703	10300	-58.98	20230922	4190	0.84	20240703	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
164	20240703	140701	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4215	-95	5	-2.20	19357165	4542	75.07	4335	4335	4215	5600	3020	4310	4261.82	1.08	0	-2122	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	495	-4.19	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.08	4215	20240703	0.00	7260	-41.94	20240102	4215	0.00	20240703	10300	-59.08	20230922	4215	0.00	20240703	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
165	20240703	130700	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-25	5	-0.58	12889405	3014	49.82	4335	4335	4260	5600	3020	4310	4276.51	1.08	0	-1693	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	503	-4.26	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-58.40	4250	20240627	0.82	7260	-40.98	20240102	4250	0.82	20240627	10300	-58.40	20230922	4250	0.82	20240627	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
166	20240703	120659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-30	5	-0.70	7808660	1824	30.15	4335	4335	4275	5600	3020	4310	4281.06	1.08	0	-505	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	502	-4.26	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-58.45	4250	20240627	0.71	7260	-41.05	20240102	4250	0.71	20240627	10300	-58.45	20230922	4250	0.71	20240627	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
167	20240703	110702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	5	2	0.12	7217780	1686	27.87	4335	4335	4275	5600	3020	4310	4281.01	1.08	0	-383	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	507	-4.29	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.11	4250	20240627	1.53	7260	-40.56	20240102	4250	1.53	20240627	10300	-58.11	20230922	4250	1.53	20240627	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
168	20240703	100702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	5	2	0.12	7114290	1662	27.47	4335	4335	4275	5600	3020	4310	4280.56	1.08	0	-383	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	507	-4.29	0.33	12	0.01	-1005.00	13091.00	10300	20230922	-58.11	4250	20240627	1.53	7260	-40.56	20240102	4250	1.53	20240627	10300	-58.11	20230922	4250	1.53	20240627	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
169	20240703	090659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	20	2	0.46	73690	17	0.28	4335	4335	4330	5600	3020	4310	4334.71	1.08	0	-1	4370	4340	4305	4275	4240	4355	4290	59	1290	500	2670	5	1	11740000	508	-4.31	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-57.96	4250	20240627	1.88	7260	-40.36	20240102	4250	1.88	20240627	10300	-57.96	20230922	4250	1.88	20240627	1.70	N	091590	500	58 억		127194	N	N	0	N	00	N
170	20240702	160658	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-35	5	-0.81	25980905	6050	43.09	4290	4335	4270	5640	3045	4345	4294.36	1.09	0	-781	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	506	-4.29	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-58.16	4250	20240627	1.41	7260	-40.63	20240102	4250	1.41	20240627	10300	-58.16	20230922	4250	1.41	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
171	20240702	150659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-35	5	-0.81	22043990	5135	36.58	4290	4335	4275	5640	3045	4345	4292.89	1.09	0	-143	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	506	-4.29	0.33	12	0.04	-1005.00	13091.00	10300	20230922	-58.16	4250	20240627	1.41	7260	-40.63	20240102	4250	1.41	20240627	10300	-58.16	20230922	4250	1.41	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
172	20240702	140659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-35	5	-0.81	21598150	5031	35.84	4290	4335	4275	5640	3045	4345	4293.01	1.09	0	-132	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	506	-4.29	0.33	12	0.04	-1005.00	13091.00	10300	20230922	-58.16	4250	20240627	1.41	7260	-40.63	20240102	4250	1.41	20240627	10300	-58.16	20230922	4250	1.41	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
173	20240702	130659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-25	5	-0.58	16061490	3740	26.64	4290	4335	4275	5640	3045	4345	4294.52	1.09	0	-57	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	507	-4.30	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-58.06	4250	20240627	1.65	7260	-40.50	20240102	4250	1.65	20240627	10300	-58.06	20230922	4250	1.65	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
174	20240702	120659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-25	5	-0.58	15397275	3586	25.54	4290	4335	4275	5640	3045	4345	4293.72	1.09	0	20	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	507	-4.30	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-58.06	4250	20240627	1.65	7260	-40.50	20240102	4250	1.65	20240627	10300	-58.06	20230922	4250	1.65	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
175	20240702	110658	57	100.00	KOSDAQ		건설	N	N	N	N		N	4295	-50	5	-1.15	15392955	3585	25.54	4290	4335	4275	5640	3045	4345	4293.71	1.09	0	20	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	504	-4.27	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-58.30	4250	20240627	1.06	7260	-40.84	20240102	4250	1.06	20240627	10300	-58.30	20230922	4250	1.06	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
176	20240702	100659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-25	5	-0.58	13922895	3243	23.10	4290	4335	4275	5640	3045	4345	4293.21	1.09	0	22	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	507	-4.30	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-58.06	4250	20240627	1.65	7260	-40.50	20240102	4250	1.65	20240627	10300	-58.06	20230922	4250	1.65	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
177	20240702	090700	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-10	5	-0.23	9157860	2133	15.19	4290	4335	4290	5640	3045	4345	4293.42	1.09	0	135	4448	4396	4323	4271	4198	4422	4297	59	1295	500	2690	5	1	11740000	509	-4.31	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-57.91	4250	20240627	2.00	7260	-40.29	20240102	4250	2.00	20240627	10300	-57.91	20230922	4250	2.00	20240627	1.84	N	091590	500	58 억		127952	N	N	0	N	00	N
178	20240701	160656	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	0	3	0.00	60324305	14039	136.81	4250	4375	4250	5640	3045	4345	4296.91	1.09	0	434	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	510	-4.32	0.33	12	0.12	-1005.00	13091.00	10300	20230922	-57.82	4250	20240701	2.24	7260	-40.15	20240102	4250	2.24	20240701	10300	-57.82	20230922	4250	2.24	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
179	20240701	150658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	0	3	0.00	57419495	13370	130.29	4250	4375	4250	5640	3045	4345	4294.65	1.09	0	434	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	510	-4.32	0.33	12	0.11	-1005.00	13091.00	10300	20230922	-57.82	4250	20240701	2.24	7260	-40.15	20240102	4250	2.24	20240701	10300	-57.82	20230922	4250	2.24	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
180	20240701	140657	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	0	3	0.00	53678380	12509	121.90	4250	4375	4250	5640	3045	4345	4291.18	1.09	0	482	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	510	-4.32	0.33	12	0.11	-1005.00	13091.00	10300	20230922	-57.82	4250	20240701	2.24	7260	-40.15	20240102	4250	2.24	20240701	10300	-57.82	20230922	4250	2.24	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
181	20240701	130657	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4350	5	2	0.12	44975025	10496	102.28	4250	4375	4250	5640	3045	4345	4284.97	1.09	0	-511	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	511	-4.33	0.33	12	0.09	-1005.00	13091.00	10300	20230922	-57.77	4250	20240701	2.35	7260	-40.08	20240102	4250	2.35	20240701	10300	-57.77	20230922	4250	2.35	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
182	20240701	120658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	0	3	0.00	43467160	10149	98.90	4250	4375	4250	5640	3045	4345	4282.90	1.09	0	-511	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	510	-4.32	0.33	12	0.09	-1005.00	13091.00	10300	20230922	-57.82	4250	20240701	2.24	7260	-40.15	20240102	4250	2.24	20240701	10300	-57.82	20230922	4250	2.24	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
183	20240701	110656	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4370	25	2	0.58	40847465	9547	93.03	4250	4375	4250	5640	3045	4345	4278.57	1.09	0	-474	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	513	-4.35	0.33	12	0.08	-1005.00	13091.00	10300	20230922	-57.57	4250	20240701	2.82	7260	-39.81	20240102	4250	2.82	20240701	10300	-57.57	20230922	4250	2.82	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
184	20240701	100655	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4340	-5	5	-0.12	39680705	9279	90.42	4250	4340	4250	5640	3045	4345	4276.40	1.09	0	-474	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	510	-4.32	0.33	12	0.08	-1005.00	13091.00	10300	20230922	-57.86	4250	20240701	2.12	7260	-40.22	20240102	4250	2.12	20240701	10300	-57.86	20230922	4250	2.12	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N
185	20240701	090654	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4315	-30	5	-0.69	30692325	7200	70.16	4250	4320	4250	5640	3045	4345	4262.82	1.09	0	-477	4398	4371	4318	4291	4238	4385	4305	59	1295	500	2690	5	1	11740000	507	-4.29	0.33	12	0.06	-1005.00	13091.00	10300	20230922	-58.11	4250	20240701	1.53	7260	-40.56	20240102	4250	1.53	20240701	10300	-58.11	20230922	4250	1.53	20240701	1.86	N	091590	500	58 억		127519	N	N	0	N	00	N