KissMeData/206400/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	160951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	20	2	0.60	229201790	68461	158.73	3250	3420	3250	4315	2325	3320	3347.92	0.00	0	7688	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1049	-12.75	1.26	12	0.22	-262.00	2655.00	5530	20230911	-39.60	2995	20240718	11.52	4890	-31.70	20240214	2995	11.52	20240718	5530	-39.60	20230911	2995	11.52	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
3	20240731	151005	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	15	2	0.45	224863235	67161	155.72	3250	3420	3250	4315	2325	3320	3348.12	0.00	0	7924	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1048	-12.73	1.26	12	0.21	-262.00	2655.00	5530	20230911	-39.69	2995	20240718	11.35	4890	-31.80	20240214	2995	11.35	20240718	5530	-39.69	20230911	2995	11.35	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
4	20240731	141005	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	15	2	0.45	219755030	65628	152.16	3250	3420	3250	4315	2325	3320	3348.50	0.00	0	7767	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1048	-12.73	1.26	12	0.21	-262.00	2655.00	5530	20230911	-39.69	2995	20240718	11.35	4890	-31.80	20240214	2995	11.35	20240718	5530	-39.69	20230911	2995	11.35	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
5	20240731	131000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	5	2	0.15	209346375	62496	144.90	3250	3420	3250	4315	2325	3320	3349.76	0.00	0	7587	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1044	-12.69	1.25	12	0.20	-262.00	2655.00	5530	20230911	-39.87	2995	20240718	11.02	4890	-32.00	20240214	2995	11.02	20240718	5530	-39.87	20230911	2995	11.02	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
6	20240731	121000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	20	2	0.60	207376530	61904	143.53	3250	3420	3250	4315	2325	3320	3349.97	0.00	0	7419	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1049	-12.75	1.26	12	0.20	-262.00	2655.00	5530	20230911	-39.60	2995	20240718	11.52	4890	-31.70	20240214	2995	11.52	20240718	5530	-39.60	20230911	2995	11.52	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
7	20240731	111003	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	30	2	0.90	206676015	61694	143.04	3250	3420	3250	4315	2325	3320	3350.02	0.00	0	7415	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1052	-12.79	1.26	12	0.20	-262.00	2655.00	5530	20230911	-39.42	2995	20240718	11.85	4890	-31.49	20240214	2995	11.85	20240718	5530	-39.42	20230911	2995	11.85	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
8	20240731	100959	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	30	2	0.90	126621855	38016	88.14	3250	3405	3250	4315	2325	3320	3330.75	0.00	0	7663	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1052	-12.79	1.26	12	0.12	-262.00	2655.00	5530	20230911	-39.42	2995	20240718	11.85	4890	-31.49	20240214	2995	11.85	20240718	5530	-39.42	20230911	2995	11.85	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
9	20240731	090959	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	50	2	1.51	63154910	19199	44.51	3250	3375	3250	4315	2325	3320	3289.49	0.00	0	4755	3450	3385	3275	3210	3100	3417	3242	157	995	500	2320	5	1	31413500	1059	-12.86	1.27	12	0.06	-262.00	2655.00	5530	20230911	-39.06	2995	20240718	12.52	4890	-31.08	20240214	2995	12.52	20240718	5530	-39.06	20230911	2995	12.52	20240718	1.87	N	206400	500	157 억		0	N	N	0	N	00	N
10	20240730	160935	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	100	2	3.11	139544045	43130	63.59	3215	3340	3165	4185	2255	3220	3235.43	0.00	0	-1029	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1043	-12.67	1.25	12	0.14	-262.00	2655.00	5530	20230911	-39.96	2995	20240718	10.85	4890	-32.11	20240214	2995	10.85	20240718	5530	-39.96	20230911	2995	10.85	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
11	20240730	150953	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	90	2	2.80	135437600	41893	61.77	3215	3340	3165	4185	2255	3220	3232.94	0.00	0	-1070	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1040	-12.63	1.25	12	0.13	-262.00	2655.00	5530	20230911	-40.14	2995	20240718	10.52	4890	-32.31	20240214	2995	10.52	20240718	5530	-40.14	20230911	2995	10.52	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
12	20240730	140942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-20	5	-0.62	74897635	23495	34.64	3215	3255	3165	4185	2255	3220	3187.81	0.00	0	-7464	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1005	-12.21	1.21	12	0.07	-262.00	2655.00	5530	20230911	-42.13	2995	20240718	6.84	4890	-34.56	20240214	2995	6.84	20240718	5530	-42.13	20230911	2995	6.84	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
13	20240730	130946	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-20	5	-0.62	72709495	22811	33.63	3215	3255	3165	4185	2255	3220	3187.48	0.00	0	-8146	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1005	-12.21	1.21	12	0.07	-262.00	2655.00	5530	20230911	-42.13	2995	20240718	6.84	4890	-34.56	20240214	2995	6.84	20240718	5530	-42.13	20230911	2995	6.84	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
14	20240730	120939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-20	5	-0.62	50843275	15960	23.53	3215	3255	3165	4185	2255	3220	3185.67	0.00	0	-5138	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1005	-12.21	1.21	12	0.05	-262.00	2655.00	5530	20230911	-42.13	2995	20240718	6.84	4890	-34.56	20240214	2995	6.84	20240718	5530	-42.13	20230911	2995	6.84	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
15	20240730	110945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	-15	5	-0.47	35990810	11296	16.65	3215	3255	3165	4185	2255	3220	3186.16	0.00	0	-3480	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1007	-12.23	1.21	12	0.04	-262.00	2655.00	5530	20230911	-42.04	2995	20240718	7.01	4890	-34.46	20240214	2995	7.01	20240718	5530	-42.04	20230911	2995	7.01	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
16	20240730	100951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-45	5	-1.40	16738970	5234	7.72	3215	3255	3175	4185	2255	3220	3198.12	0.00	0	-837	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	997	-12.12	1.20	12	0.02	-262.00	2655.00	5530	20230911	-42.59	2995	20240718	6.01	4890	-35.07	20240214	2995	6.01	20240718	5530	-42.59	20230911	2995	6.01	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
17	20240730	090956	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-5	5	-0.16	3215	1	0.00	3215	3215	3215	4185	2255	3220	3215.00	0.00	0	-1	3363	3291	3218	3146	3073	3292	3147	157	965	500	2250	5	1	31413500	1010	-12.27	1.21	12	0.00	-262.00	2655.00	5530	20230911	-41.86	2995	20240718	7.35	4890	-34.25	20240214	2995	7.35	20240718	5530	-41.86	20230911	2995	7.35	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
18	20240729	160934	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	-30	5	-0.92	213586560	66855	197.67	3220	3290	3145	4225	2275	3250	3194.75	0.00	0	-18887	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	1012	-12.29	1.21	12	0.21	-262.00	2655.00	5530	20230911	-41.77	2995	20240718	7.51	4890	-34.15	20240214	2995	7.51	20240718	5530	-41.77	20230911	2995	7.51	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
19	20240729	150949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	-10	5	-0.31	200432615	62755	185.54	3220	3290	3145	4225	2275	3250	3193.89	0.00	0	-18578	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	1018	-12.37	1.22	12	0.20	-262.00	2655.00	5530	20230911	-41.41	2995	20240718	8.18	4890	-33.74	20240214	2995	8.18	20240718	5530	-41.41	20230911	2995	8.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
20	20240729	140954	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	-65	5	-2.00	181788745	56880	168.17	3220	3290	3145	4225	2275	3250	3196.00	0.00	0	-19486	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	1001	-12.16	1.20	12	0.18	-262.00	2655.00	5530	20230911	-42.41	2995	20240718	6.34	4890	-34.87	20240214	2995	6.34	20240718	5530	-42.41	20230911	2995	6.34	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
21	20240729	130953	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	-105	5	-3.23	169891285	53113	157.04	3220	3290	3145	4225	2275	3250	3198.68	0.00	0	-21543	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	988	-12.00	1.18	12	0.17	-262.00	2655.00	5530	20230911	-43.13	2995	20240718	5.01	4890	-35.69	20240214	2995	5.01	20240718	5530	-43.13	20230911	2995	5.01	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
22	20240729	120950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	-90	5	-2.77	144791865	45157	133.51	3220	3290	3160	4225	2275	3250	3206.41	0.00	0	-22137	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	993	-12.06	1.19	12	0.14	-262.00	2655.00	5530	20230911	-42.86	2995	20240718	5.51	4890	-35.38	20240214	2995	5.51	20240718	5530	-42.86	20230911	2995	5.51	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
23	20240729	110942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	-10	5	-0.31	55435470	17181	50.80	3220	3290	3200	4225	2275	3250	3226.56	0.00	0	-6013	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	1018	-12.37	1.22	12	0.05	-262.00	2655.00	5530	20230911	-41.41	2995	20240718	8.18	4890	-33.74	20240214	2995	8.18	20240718	5530	-41.41	20230911	2995	8.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
24	20240729	100938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	20	2	0.62	46198715	14325	42.35	3220	3290	3200	4225	2275	3250	3225.04	0.00	0	-4533	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	1027	-12.48	1.23	12	0.05	-262.00	2655.00	5530	20230911	-40.87	2995	20240718	9.18	4890	-33.13	20240214	2995	9.18	20240718	5530	-40.87	20230911	2995	9.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
25	20240729	090937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-50	5	-1.54	23288575	7240	21.41	3220	3245	3200	4225	2275	3250	3216.65	0.00	0	-5014	3340	3295	3240	3195	3140	3317	3217	157	975	500	2270	5	1	31413500	1005	-12.21	1.21	12	0.02	-262.00	2655.00	5530	20230911	-42.13	2995	20240718	6.84	4890	-34.56	20240214	2995	6.84	20240718	5530	-42.13	20230911	2995	6.84	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
26	20240726	160924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	35	2	1.09	109158745	33712	125.09	3185	3285	3185	4175	2255	3215	3237.98	0.00	0	5732	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1021	-12.40	1.22	12	0.11	-262.00	2655.00	5530	20230911	-41.23	2995	20240718	8.51	4890	-33.54	20240214	2995	8.51	20240718	5530	-41.23	20230911	2995	8.51	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
27	20240726	150933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	25	2	0.78	94148195	29055	107.81	3185	3285	3185	4175	2255	3215	3240.34	0.00	0	5306	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1018	-12.37	1.22	12	0.09	-262.00	2655.00	5530	20230911	-41.41	2995	20240718	8.18	4890	-33.74	20240214	2995	8.18	20240718	5530	-41.41	20230911	2995	8.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
28	20240726	140934	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	50	2	1.56	73079535	22540	83.64	3185	3285	3185	4175	2255	3215	3242.22	0.00	0	5548	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1026	-12.46	1.23	12	0.07	-262.00	2655.00	5530	20230911	-40.96	2995	20240718	9.02	4890	-33.23	20240214	2995	9.02	20240718	5530	-40.96	20230911	2995	9.02	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
29	20240726	130935	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	35	2	1.09	73066470	22536	83.62	3185	3285	3185	4175	2255	3215	3242.21	0.00	0	5549	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1021	-12.40	1.22	12	0.07	-262.00	2655.00	5530	20230911	-41.23	2995	20240718	8.51	4890	-33.54	20240214	2995	8.51	20240718	5530	-41.23	20230911	2995	8.51	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
30	20240726	120939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	45	2	1.40	64848515	20016	74.27	3185	3285	3185	4175	2255	3215	3239.83	0.00	0	4660	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1024	-12.44	1.23	12	0.06	-262.00	2655.00	5530	20230911	-41.05	2995	20240718	8.85	4890	-33.33	20240214	2995	8.85	20240718	5530	-41.05	20230911	2995	8.85	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
31	20240726	110940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	55	2	1.71	62484890	19293	71.59	3185	3285	3185	4175	2255	3215	3238.73	0.00	0	4889	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1027	-12.48	1.23	12	0.06	-262.00	2655.00	5530	20230911	-40.87	2995	20240718	9.18	4890	-33.13	20240214	2995	9.18	20240718	5530	-40.87	20230911	2995	9.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
32	20240726	100932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	55	2	1.71	42887445	13254	49.18	3185	3285	3185	4175	2255	3215	3235.81	0.00	0	4935	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1027	-12.48	1.23	12	0.04	-262.00	2655.00	5530	20230911	-40.87	2995	20240718	9.18	4890	-33.13	20240214	2995	9.18	20240718	5530	-40.87	20230911	2995	9.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
33	20240726	090930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	10	2	0.31	4144465	1297	4.81	3185	3225	3185	4175	2255	3215	3195.42	0.00	0	227	3381	3297	3236	3152	3091	3340	3195	157	960	500	2250	5	1	31413500	1013	-12.31	1.21	12	0.00	-262.00	2655.00	5530	20230911	-41.68	2995	20240718	7.68	4890	-34.05	20240214	2995	7.68	20240718	5530	-41.68	20230911	2995	7.68	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
34	20240725	160930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-60	5	-1.83	85867475	26604	110.13	3175	3320	3175	4255	2295	3275	3227.62	0.00	0	1750	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1010	-12.27	1.21	12	0.08	-262.00	2655.00	5530	20230911	-41.86	2995	20240718	7.35	4890	-34.25	20240214	2995	7.35	20240718	5530	-41.86	20230911	2995	7.35	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
35	20240725	150942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	-30	5	-0.92	59570405	18445	76.35	3175	3320	3175	4255	2295	3275	3229.62	0.00	0	3020	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1019	-12.39	1.22	12	0.06	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
36	20240725	140937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	-15	5	-0.46	39558205	12237	50.65	3175	3320	3175	4255	2295	3275	3232.67	0.00	0	1781	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1024	-12.44	1.23	12	0.04	-262.00	2655.00	5530	20230911	-41.05	2995	20240718	8.85	4890	-33.33	20240214	2995	8.85	20240718	5530	-41.05	20230911	2995	8.85	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
37	20240725	130931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	-25	5	-0.76	36063120	11161	46.20	3175	3320	3175	4255	2295	3275	3231.17	0.00	0	1880	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1021	-12.40	1.22	12	0.04	-262.00	2655.00	5530	20230911	-41.23	2995	20240718	8.51	4890	-33.54	20240214	2995	8.51	20240718	5530	-41.23	20230911	2995	8.51	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
38	20240725	120937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	-55	5	-1.68	35707915	11051	45.74	3175	3320	3175	4255	2295	3275	3231.19	0.00	0	1880	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1012	-12.29	1.21	12	0.04	-262.00	2655.00	5530	20230911	-41.77	2995	20240718	7.51	4890	-34.15	20240214	2995	7.51	20240718	5530	-41.77	20230911	2995	7.51	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
39	20240725	110934	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	-30	5	-0.92	31135365	9631	39.87	3175	3320	3175	4255	2295	3275	3232.83	0.00	0	590	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1019	-12.39	1.22	12	0.03	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
40	20240725	100928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	-30	5	-0.92	27285530	8436	34.92	3175	3320	3175	4255	2295	3275	3234.42	0.00	0	634	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1019	-12.39	1.22	12	0.03	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
41	20240725	090924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	-20	5	-0.61	2631850	823	3.41	3175	3320	3175	4255	2295	3275	3197.87	0.00	0	54	3378	3326	3273	3221	3168	3352	3247	157	980	500	2290	5	1	31413500	1023	-12.42	1.23	12	0.00	-262.00	2655.00	5530	20230911	-41.14	2995	20240718	8.68	4890	-33.44	20240214	2995	8.68	20240718	5530	-41.14	20230911	2995	8.68	20240718	1.91	N	206400	500	157 억		0	N	N	0	N	00	N
42	20240724	160924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	30	2	0.92	78558070	24153	31.77	3235	3325	3220	4215	2275	3245	3252.52	0.00	0	-992	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1029	-12.50	1.23	12	0.08	-262.00	2655.00	5530	20230911	-40.78	2995	20240718	9.35	4890	-33.03	20240214	2995	9.35	20240718	5530	-40.78	20230911	2995	9.35	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
43	20240724	150939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	35	2	1.08	67854835	20891	27.48	3235	3325	3220	4215	2275	3245	3248.04	0.00	0	-2317	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1030	-12.52	1.24	12	0.07	-262.00	2655.00	5530	20230911	-40.69	2995	20240718	9.52	4890	-32.92	20240214	2995	9.52	20240718	5530	-40.69	20230911	2995	9.52	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
44	20240724	140932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	-15	5	-0.46	48806165	15076	19.83	3235	3265	3220	4215	2275	3245	3237.34	0.00	0	-3061	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1015	-12.33	1.22	12	0.05	-262.00	2655.00	5530	20230911	-41.59	2995	20240718	7.85	4890	-33.95	20240214	2995	7.85	20240718	5530	-41.59	20230911	2995	7.85	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
45	20240724	130939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	5	2	0.15	32086825	9895	13.02	3235	3265	3220	4215	2275	3245	3242.73	0.00	0	-3607	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1021	-12.40	1.22	12	0.03	-262.00	2655.00	5530	20230911	-41.23	2995	20240718	8.51	4890	-33.54	20240214	2995	8.51	20240718	5530	-41.23	20230911	2995	8.51	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
46	20240724	120936	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	0	3	0.00	24014955	7411	9.75	3235	3265	3220	4215	2275	3245	3240.45	0.00	0	-2522	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1019	-12.39	1.22	12	0.02	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
47	20240724	110932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	5	2	0.15	10337220	3187	4.19	3235	3265	3220	4215	2275	3245	3243.56	0.00	0	-348	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1021	-12.40	1.22	12	0.01	-262.00	2655.00	5530	20230911	-41.23	2995	20240718	8.51	4890	-33.54	20240214	2995	8.51	20240718	5530	-41.23	20230911	2995	8.51	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
48	20240724	100959	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	0	3	0.00	5739140	1770	2.33	3235	3265	3220	4215	2275	3245	3242.45	0.00	0	169	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1019	-12.39	1.22	12	0.01	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
49	20240724	090925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	-10	5	-0.31	2094880	648	0.85	3235	3240	3220	4215	2275	3245	3232.84	0.00	0	132	3415	3330	3270	3185	3125	3300	3155	157	970	500	2270	5	1	31413500	1016	-12.35	1.22	12	0.00	-262.00	2655.00	5530	20230911	-41.50	2995	20240718	8.01	4890	-33.84	20240214	2995	8.01	20240718	5530	-41.50	20230911	2995	8.01	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
50	20240723	160919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	0	3	0.00	247824290	76025	204.82	3290	3355	3210	4215	2275	3245	3259.77	0.00	0	25031	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1019	-12.39	1.22	12	0.24	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
51	20240723	150942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	35	2	1.08	225784945	69249	186.56	3290	3355	3210	4215	2275	3245	3260.48	0.00	0	24701	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1030	-12.52	1.24	12	0.22	-262.00	2655.00	5530	20230911	-40.69	2995	20240718	9.52	4890	-32.92	20240214	2995	9.52	20240718	5530	-40.69	20230911	2995	9.52	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
52	20240723	140923	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	45	2	1.39	220345455	67583	182.08	3290	3355	3210	4215	2275	3245	3260.37	0.00	0	23209	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1034	-12.56	1.24	12	0.22	-262.00	2655.00	5530	20230911	-40.51	2995	20240718	9.85	4890	-32.72	20240214	2995	9.85	20240718	5530	-40.51	20230911	2995	9.85	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
53	20240723	130919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	30	2	0.92	200780005	61606	165.97	3290	3355	3210	4215	2275	3245	3259.10	0.00	0	23196	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1029	-12.50	1.23	12	0.20	-262.00	2655.00	5530	20230911	-40.78	2995	20240718	9.35	4890	-33.03	20240214	2995	9.35	20240718	5530	-40.78	20230911	2995	9.35	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
54	20240723	120924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	30	2	0.92	147467530	45181	121.72	3290	3355	3210	4215	2275	3245	3263.93	0.00	0	10850	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1029	-12.50	1.23	12	0.14	-262.00	2655.00	5530	20230911	-40.78	2995	20240718	9.35	4890	-33.03	20240214	2995	9.35	20240718	5530	-40.78	20230911	2995	9.35	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
55	20240723	110925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	30	2	0.92	134989995	41336	111.36	3290	3355	3210	4215	2275	3245	3265.68	0.00	0	9566	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1029	-12.50	1.23	12	0.13	-262.00	2655.00	5530	20230911	-40.78	2995	20240718	9.35	4890	-33.03	20240214	2995	9.35	20240718	5530	-40.78	20230911	2995	9.35	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
56	20240723	100922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	65	2	2.00	82471000	25187	67.86	3290	3355	3210	4215	2275	3245	3274.35	0.00	0	9349	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1040	-12.63	1.25	12	0.08	-262.00	2655.00	5530	20230911	-40.14	2995	20240718	10.52	4890	-32.31	20240214	2995	10.52	20240718	5530	-40.14	20230911	2995	10.52	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
57	20240723	090931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	20	2	0.62	3809345	1159	3.12	3290	3290	3255	4215	2275	3245	3286.75	0.00	0	-429	3368	3306	3213	3151	3058	3337	3182	157	970	500	2270	5	1	31413500	1026	-12.46	1.23	12	0.00	-262.00	2655.00	5530	20230911	-40.96	2995	20240718	9.02	4890	-33.23	20240214	2995	9.02	20240718	5530	-40.96	20230911	2995	9.02	20240718	1.90	N	206400	500	157 억		0	N	N	0	N	00	N
58	20240722	160915	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	75	2	2.37	118333370	37117	173.46	3150	3275	3120	4120	2220	3170	3188.07	0.00	0	-901	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	1019	-12.39	1.22	12	0.12	-262.00	2655.00	5530	20230911	-41.32	2995	20240718	8.35	4890	-33.64	20240214	2995	8.35	20240718	5530	-41.32	20230911	2995	8.35	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
59	20240722	150922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	100	2	3.15	110525845	34714	162.23	3150	3275	3120	4120	2220	3170	3183.90	0.00	0	-784	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	1027	-12.48	1.23	12	0.11	-262.00	2655.00	5530	20230911	-40.87	2995	20240718	9.18	4890	-33.13	20240214	2995	9.18	20240718	5530	-40.87	20230911	2995	9.18	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
60	20240722	140930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	0	3	0.00	85564365	26990	126.13	3150	3275	3120	4120	2220	3170	3170.22	0.00	0	-2147	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	996	-12.10	1.19	12	0.09	-262.00	2655.00	5530	20230911	-42.68	2995	20240718	5.84	4890	-35.17	20240214	2995	5.84	20240718	5530	-42.68	20230911	2995	5.84	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
61	20240722	130925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	15	2	0.47	80792255	25488	119.11	3150	3275	3120	4120	2220	3170	3169.82	0.00	0	-2270	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	1001	-12.16	1.20	12	0.08	-262.00	2655.00	5530	20230911	-42.41	2995	20240718	6.34	4890	-34.87	20240214	2995	6.34	20240718	5530	-42.41	20230911	2995	6.34	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
62	20240722	120922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	10	2	0.32	61725655	19523	91.24	3150	3275	3120	4120	2220	3170	3161.69	0.00	0	-3353	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	999	-12.14	1.20	12	0.06	-262.00	2655.00	5530	20230911	-42.50	2995	20240718	6.18	4890	-34.97	20240214	2995	6.18	20240718	5530	-42.50	20230911	2995	6.18	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
63	20240722	110921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3140	-30	5	-0.95	50139425	15862	74.13	3150	3275	3120	4120	2220	3170	3160.98	0.00	0	-3873	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	986	-11.98	1.18	12	0.05	-262.00	2655.00	5530	20230911	-43.22	2995	20240718	4.84	4890	-35.79	20240214	2995	4.84	20240718	5530	-43.22	20230911	2995	4.84	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
64	20240722	100921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	-10	5	-0.32	29821645	9399	43.92	3150	3275	3125	4120	2220	3170	3172.85	0.00	0	-2859	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	993	-12.06	1.19	12	0.03	-262.00	2655.00	5530	20230911	-42.86	2995	20240718	5.51	4890	-35.38	20240214	2995	5.51	20240718	5530	-42.86	20230911	2995	5.51	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
65	20240722	090925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	105	2	3.31	7306370	2258	10.55	3150	3275	3140	4120	2220	3170	3235.77	0.00	0	-413	3310	3240	3175	3105	3040	3207	3072	157	950	500	2210	5	1	31413500	1029	-12.50	1.23	12	0.01	-262.00	2655.00	5530	20230911	-40.78	2995	20240718	9.35	4890	-33.03	20240214	2995	9.35	20240718	5530	-40.78	20230911	2995	9.35	20240718	1.88	N	206400	500	157 억		0	N	N	0	N	00	N
66	20240719	160858	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	5	2	0.16	67335715	21394	18.73	3245	3245	3110	4110	2220	3165	3147.41	0.00	0	-10077	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	996	-12.10	1.19	12	0.07	-262.00	2655.00	5530	20230911	-42.68	2995	20240718	5.84	4890	-35.17	20240214	2995	5.84	20240718	5530	-42.68	20230911	2995	5.84	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
67	20240719	150908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3135	-30	5	-0.95	63864235	20292	17.76	3245	3245	3110	4110	2220	3165	3147.26	0.00	0	-10024	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	985	-11.97	1.18	12	0.06	-262.00	2655.00	5530	20230911	-43.31	2995	20240718	4.67	4890	-35.89	20240214	2995	4.67	20240718	5530	-43.31	20230911	2995	4.67	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
68	20240719	140910	57	100.00	KOSDAQ		건설	N	N	N	N		N	3140	-25	5	-0.79	60239515	19138	16.75	3245	3245	3110	4110	2220	3165	3147.64	0.00	0	-10106	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	986	-11.98	1.18	12	0.06	-262.00	2655.00	5530	20230911	-43.22	2995	20240718	4.84	4890	-35.79	20240214	2995	4.84	20240718	5530	-43.22	20230911	2995	4.84	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
69	20240719	130901	57	100.00	KOSDAQ		건설	N	N	N	N		N	3155	-10	5	-0.32	57672190	18321	16.04	3245	3245	3110	4110	2220	3165	3147.87	0.00	0	-10137	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	991	-12.04	1.19	12	0.06	-262.00	2655.00	5530	20230911	-42.95	2995	20240718	5.34	4890	-35.48	20240214	2995	5.34	20240718	5530	-42.95	20230911	2995	5.34	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
70	20240719	120902	57	100.00	KOSDAQ		건설	N	N	N	N		N	3140	-25	5	-0.79	57211805	18175	15.91	3245	3245	3110	4110	2220	3165	3147.83	0.00	0	-10073	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	986	-11.98	1.18	12	0.06	-262.00	2655.00	5530	20230911	-43.22	2995	20240718	4.84	4890	-35.79	20240214	2995	4.84	20240718	5530	-43.22	20230911	2995	4.84	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
71	20240719	110909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	5	2	0.16	55087370	17498	15.32	3245	3245	3110	4110	2220	3165	3148.21	0.00	0	-10224	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	996	-12.10	1.19	12	0.06	-262.00	2655.00	5530	20230911	-42.68	2995	20240718	5.84	4890	-35.17	20240214	2995	5.84	20240718	5530	-42.68	20230911	2995	5.84	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
72	20240719	100834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	-15	5	-0.47	49240095	15637	13.69	3245	3245	3110	4110	2220	3165	3148.95	0.00	0	-9963	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	990	-12.02	1.19	12	0.05	-262.00	2655.00	5530	20230911	-43.04	2995	20240718	5.18	4890	-35.58	20240214	2995	5.18	20240718	5530	-43.04	20230911	2995	5.18	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
73	20240719	090914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	20	2	0.63	36988475	11737	10.28	3245	3245	3110	4110	2220	3165	3151.44	0.00	0	-10672	3445	3305	3150	3010	2855	3227	2932	157	945	500	2210	5	1	31413500	1001	-12.16	1.20	12	0.04	-262.00	2655.00	5530	20230911	-42.41	2995	20240718	6.34	4890	-34.87	20240214	2995	6.34	20240718	5530	-42.41	20230911	2995	6.34	20240718	1.89	N	206400	500	157 억		0	N	N	0	N	00	N
74	20240718	160852	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3165	-30	5	-0.94	358067780	114225	145.46	3190	3290	2995	4150	2240	3195	3134.76	0.00	0	14129	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	994	-12.08	1.19	12	0.36	-262.00	2655.00	5530	20230911	-42.77	2995	20240718	5.68	4890	-35.28	20240214	2995	5.68	20240718	5530	-42.77	20230911	2995	5.68	20240718	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
75	20240718	150901	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3155	-40	5	-1.25	353638225	112825	143.68	3190	3290	2995	4150	2240	3195	3134.40	0.00	0	14406	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	991	-12.04	1.19	12	0.36	-262.00	2655.00	5530	20230911	-42.95	2995	20240718	5.34	4890	-35.48	20240214	2995	5.34	20240718	5530	-42.95	20230911	2995	5.34	20240718	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
76	20240718	140854	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3090	-105	5	-3.29	345366825	110169	140.30	3190	3290	2995	4150	2240	3195	3134.88	0.00	0	15047	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	971	-11.79	1.16	12	0.35	-262.00	2655.00	5530	20230911	-44.12	2995	20240718	3.17	4890	-36.81	20240214	2995	3.17	20240718	5530	-44.12	20230911	2995	3.17	20240718	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
77	20240718	130856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	-45	5	-1.41	164198795	51414	65.47	3190	3290	3120	4150	2240	3195	3193.66	0.00	0	2633	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	990	-12.02	1.19	12	0.16	-262.00	2655.00	5530	20230911	-43.04	3075	20240611	2.44	4890	-35.58	20240214	3075	2.44	20240611	5530	-43.04	20230911	3075	2.44	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
78	20240718	120856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-20	5	-0.63	156858265	49085	62.51	3190	3290	3120	4150	2240	3195	3195.65	0.00	0	2742	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	997	-12.12	1.20	12	0.16	-262.00	2655.00	5530	20230911	-42.59	3075	20240611	3.25	4890	-35.07	20240214	3075	3.25	20240611	5530	-42.59	20230911	3075	3.25	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
79	20240718	110903	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	45	2	1.41	71754935	22274	28.37	3190	3290	3120	4150	2240	3195	3221.47	0.00	0	-1704	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	1018	-12.37	1.22	12	0.07	-262.00	2655.00	5530	20230911	-41.41	3075	20240611	5.37	4890	-33.74	20240214	3075	5.37	20240611	5530	-41.41	20230911	3075	5.37	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
80	20240718	100903	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	75	2	2.35	44216775	13791	17.56	3190	3290	3120	4150	2240	3195	3206.21	0.00	0	-3046	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	1027	-12.48	1.23	12	0.04	-262.00	2655.00	5530	20230911	-40.87	3075	20240611	6.34	4890	-33.13	20240214	3075	6.34	20240611	5530	-40.87	20230911	3075	6.34	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
81	20240718	090902	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	-30	5	-0.94	8223630	2604	3.32	3190	3190	3120	4150	2240	3195	3158.08	0.00	0	-1007	3371	3282	3191	3102	3011	3327	3147	157	955	500	2230	5	1	31413500	994	-12.08	1.19	12	0.01	-262.00	2655.00	5530	20230911	-42.77	3075	20240611	2.93	4890	-35.28	20240214	3075	2.93	20240611	5530	-42.77	20230911	3075	2.93	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
82	20240717	160940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	110	2	3.57	249794775	78524	87.35	3155	3280	3100	4010	2160	3085	3181.12	0.00	0	12254	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	1004	-12.19	1.20	12	0.25	-262.00	2655.00	5530	20230911	-42.22	3075	20240611	3.90	4890	-34.66	20240214	3075	3.90	20240611	5530	-42.22	20230911	3075	3.90	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
83	20240717	150945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	85	2	2.76	237604290	74689	83.08	3155	3280	3100	4010	2160	3085	3181.25	0.00	0	12687	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	996	-12.10	1.19	12	0.24	-262.00	2655.00	5530	20230911	-42.68	3075	20240611	3.09	4890	-35.17	20240214	3075	3.09	20240611	5530	-42.68	20230911	3075	3.09	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
84	20240717	140942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	75	2	2.43	219989490	69142	76.91	3155	3280	3100	4010	2160	3085	3181.71	0.00	0	10939	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	993	-12.06	1.19	12	0.22	-262.00	2655.00	5530	20230911	-42.86	3075	20240611	2.76	4890	-35.38	20240214	3075	2.76	20240611	5530	-42.86	20230911	3075	2.76	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
85	20240717	130940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	110	2	3.57	162609345	51030	56.77	3155	3280	3100	4010	2160	3085	3186.54	0.00	0	4120	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	1004	-12.19	1.20	12	0.16	-262.00	2655.00	5530	20230911	-42.22	3075	20240611	3.90	4890	-34.66	20240214	3075	3.90	20240611	5530	-42.22	20230911	3075	3.90	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
86	20240717	120942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	105	2	3.40	156752905	49201	54.73	3155	3280	3100	4010	2160	3085	3185.97	0.00	0	4262	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	1002	-12.18	1.20	12	0.16	-262.00	2655.00	5530	20230911	-42.31	3075	20240611	3.74	4890	-34.76	20240214	3075	3.74	20240611	5530	-42.31	20230911	3075	3.74	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
87	20240717	110943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	110	2	3.57	132111910	41586	46.26	3155	3280	3100	4010	2160	3085	3176.84	0.00	0	6325	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	1004	-12.19	1.20	12	0.13	-262.00	2655.00	5530	20230911	-42.22	3075	20240611	3.90	4890	-34.66	20240214	3075	3.90	20240611	5530	-42.22	20230911	3075	3.90	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
88	20240717	100942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	100	2	3.24	77275575	24195	26.91	3155	3280	3130	4010	2160	3085	3193.87	0.00	0	2227	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	1001	-12.16	1.20	12	0.08	-262.00	2655.00	5530	20230911	-42.41	3075	20240611	3.58	4890	-34.87	20240214	3075	3.58	20240611	5530	-42.41	20230911	3075	3.58	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
89	20240717	090755	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	45	2	1.46	1180260	377	0.42	3155	3155	3130	4010	2160	3085	3130.66	0.00	0	-377	3241	3162	3121	3042	3001	3142	3022	157	925	500	2150	5	1	31413500	983	-11.95	1.18	12	0.00	-262.00	2655.00	5530	20230911	-43.40	3075	20240611	1.79	4890	-35.99	20240214	3075	1.79	20240611	5530	-43.40	20230911	3075	1.79	20240611	1.94	N	206400	500	157 억		0	N	N	0	N	00	N
90	20240716	160944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-75	5	-2.37	280287870	89882	345.18	3170	3200	3080	4105	2215	3160	3118.43	0.00	0	-6114	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	969	-11.77	1.16	12	0.29	-262.00	2655.00	5530	20230911	-44.21	3075	20240611	0.33	4890	-36.91	20240214	3075	0.33	20240611	5530	-44.21	20230911	3075	0.33	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
91	20240716	150952	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-60	5	-1.90	257174825	82401	316.45	3170	3200	3080	4105	2215	3160	3121.02	0.00	0	-6518	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	974	-11.83	1.17	12	0.26	-262.00	2655.00	5530	20230911	-43.94	3075	20240611	0.81	4890	-36.61	20240214	3075	0.81	20240611	5530	-43.94	20230911	3075	0.81	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
92	20240716	140950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-60	5	-1.90	193364805	61809	237.37	3170	3200	3100	4105	2215	3160	3128.42	0.00	0	-2209	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	974	-11.83	1.17	12	0.20	-262.00	2655.00	5530	20230911	-43.94	3075	20240611	0.81	4890	-36.61	20240214	3075	0.81	20240611	5530	-43.94	20230911	3075	0.81	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
93	20240716	130950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-60	5	-1.90	173647265	55467	213.02	3170	3200	3100	4105	2215	3160	3130.64	0.00	0	-2948	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	974	-11.83	1.17	12	0.18	-262.00	2655.00	5530	20230911	-43.94	3075	20240611	0.81	4890	-36.61	20240214	3075	0.81	20240611	5530	-43.94	20230911	3075	0.81	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
94	20240716	120948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	-40	5	-1.27	110398925	35141	134.96	3170	3200	3100	4105	2215	3160	3141.60	0.00	0	-3031	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	980	-11.91	1.18	12	0.11	-262.00	2655.00	5530	20230911	-43.58	3075	20240611	1.46	4890	-36.20	20240214	3075	1.46	20240611	5530	-43.58	20230911	3075	1.46	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
95	20240716	110948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	-30	5	-0.95	107043930	34069	130.84	3170	3200	3100	4105	2215	3160	3141.97	0.00	0	-3236	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	983	-11.95	1.18	12	0.11	-262.00	2655.00	5530	20230911	-43.40	3075	20240611	1.79	4890	-35.99	20240214	3075	1.79	20240611	5530	-43.40	20230911	3075	1.79	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
96	20240716	100949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	15	2	0.47	35890820	11326	43.50	3170	3200	3145	4105	2215	3160	3168.89	0.00	0	-23	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	997	-12.12	1.20	12	0.04	-262.00	2655.00	5530	20230911	-42.59	3075	20240611	3.25	4890	-35.07	20240214	3075	3.25	20240611	5530	-42.59	20230911	3075	3.25	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
97	20240716	090947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	-10	5	-0.32	23843360	7543	28.97	3170	3170	3150	4105	2215	3160	3160.99	0.00	0	-1355	3386	3272	3186	3072	2986	3330	3130	157	945	500	2210	5	1	31413500	990	-12.02	1.19	12	0.02	-262.00	2655.00	5530	20230911	-43.04	3075	20240611	2.44	4890	-35.58	20240214	3075	2.44	20240611	5530	-43.04	20230911	3075	2.44	20240611	1.95	N	206400	500	157 억		0	N	N	0	N	00	N
98	20240715	160932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	15	2	0.48	81600085	26039	49.20	3145	3300	3100	4085	2205	3145	3133.73	0.00	0	-8127	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	993	-12.06	1.19	12	0.08	-262.00	2655.00	5530	20230911	-42.86	3075	20240611	2.76	4890	-35.38	20240214	3075	2.76	20240611	5530	-42.86	20230911	3075	2.76	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
99	20240715	150940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	5	2	0.16	74621750	23828	45.02	3145	3300	3100	4085	2205	3145	3131.68	0.00	0	-7673	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	990	-12.02	1.19	12	0.08	-262.00	2655.00	5530	20230911	-43.04	3075	20240611	2.44	4890	-35.58	20240214	3075	2.44	20240611	5530	-43.04	20230911	3075	2.44	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
100	20240715	140937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	5	2	0.16	72045210	23010	43.47	3145	3300	3100	4085	2205	3145	3131.04	0.00	0	-7509	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	990	-12.02	1.19	12	0.07	-262.00	2655.00	5530	20230911	-43.04	3075	20240611	2.44	4890	-35.58	20240214	3075	2.44	20240611	5530	-43.04	20230911	3075	2.44	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
101	20240715	130939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	15	2	0.48	71373160	22797	43.07	3145	3300	3100	4085	2205	3145	3130.81	0.00	0	-7652	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	993	-12.06	1.19	12	0.07	-262.00	2655.00	5530	20230911	-42.86	3075	20240611	2.76	4890	-35.38	20240214	3075	2.76	20240611	5530	-42.86	20230911	3075	2.76	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
102	20240715	120938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	5	2	0.16	66959705	21399	40.43	3145	3300	3100	4085	2205	3145	3129.10	0.00	0	-7171	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	990	-12.02	1.19	12	0.07	-262.00	2655.00	5530	20230911	-43.04	3075	20240611	2.44	4890	-35.58	20240214	3075	2.44	20240611	5530	-43.04	20230911	3075	2.44	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
103	20240715	110938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	5	2	0.16	66896705	21379	40.39	3145	3300	3100	4085	2205	3145	3129.08	0.00	0	-7171	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	990	-12.02	1.19	12	0.07	-262.00	2655.00	5530	20230911	-43.04	3075	20240611	2.44	4890	-35.58	20240214	3075	2.44	20240611	5530	-43.04	20230911	3075	2.44	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
104	20240715	100937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3125	-20	5	-0.64	39208530	12553	23.72	3145	3300	3100	4085	2205	3145	3123.44	0.00	0	-378	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	982	-11.93	1.18	12	0.04	-262.00	2655.00	5530	20230911	-43.49	3075	20240611	1.63	4890	-36.09	20240214	3075	1.63	20240611	5530	-43.49	20230911	3075	1.63	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
105	20240715	090939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	60	2	1.91	767190	238	0.45	3145	3300	3145	4085	2205	3145	3223.49	0.00	0	-112	3308	3226	3183	3101	3058	3205	3080	157	940	500	2200	5	1	31413500	1007	-12.23	1.21	12	0.00	-262.00	2655.00	5530	20230911	-42.04	3075	20240611	4.23	4890	-34.46	20240214	3075	4.23	20240611	5530	-42.04	20230911	3075	4.23	20240611	1.93	N	206400	500	157 억		0	N	N	0	N	00	N
106	20240712	160930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	-35	5	-1.10	167692385	52929	37.32	3160	3265	3140	4130	2230	3180	3168.76	0.00	0	-3667	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	988	-12.00	1.18	12	0.17	-262.00	2655.00	5530	20230911	-43.13	3075	20240611	2.28	4890	-35.69	20240214	3075	2.28	20240611	5530	-43.13	20230911	3075	2.28	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
107	20240712	150937	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	-20	5	-0.63	132510180	41748	29.44	3160	3265	3140	4130	2230	3180	3174.05	0.00	0	-2629	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	993	-12.06	1.19	12	0.13	-262.00	2655.00	5530	20230911	-42.86	3075	20240611	2.76	4890	-35.38	20240214	3075	2.76	20240611	5530	-42.86	20230911	3075	2.76	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
108	20240712	140940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	30	2	0.94	92990295	29296	20.66	3160	3265	3140	4130	2230	3180	3174.16	0.00	0	-1288	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	1008	-12.25	1.21	12	0.09	-262.00	2655.00	5530	20230911	-41.95	3075	20240611	4.39	4890	-34.36	20240214	3075	4.39	20240611	5530	-41.95	20230911	3075	4.39	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
109	20240712	130933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	15	2	0.47	91682435	28888	20.37	3160	3265	3140	4130	2230	3180	3173.72	0.00	0	-1273	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	1004	-12.19	1.20	12	0.09	-262.00	2655.00	5530	20230911	-42.22	3075	20240611	3.90	4890	-34.66	20240214	3075	3.90	20240611	5530	-42.22	20230911	3075	3.90	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
110	20240712	120935	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	35	2	1.10	90696085	28580	20.15	3160	3265	3140	4130	2230	3180	3173.41	0.00	0	-1034	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	1010	-12.27	1.21	12	0.09	-262.00	2655.00	5530	20230911	-41.86	3075	20240611	4.55	4890	-34.25	20240214	3075	4.55	20240611	5530	-41.86	20230911	3075	4.55	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
111	20240712	110932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	35	2	1.10	89709810	28272	19.94	3160	3265	3140	4130	2230	3180	3173.10	0.00	0	-895	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	1010	-12.27	1.21	12	0.09	-262.00	2655.00	5530	20230911	-41.86	3075	20240611	4.55	4890	-34.25	20240214	3075	4.55	20240611	5530	-41.86	20230911	3075	4.55	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
112	20240712	100934	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	-20	5	-0.63	59931240	18893	13.32	3160	3265	3145	4130	2230	3180	3172.14	0.00	0	-442	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	993	-12.06	1.19	12	0.06	-262.00	2655.00	5530	20230911	-42.86	3075	20240611	2.76	4890	-35.38	20240214	3075	2.76	20240611	5530	-42.86	20230911	3075	2.76	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
113	20240712	090931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	5	2	0.16	13772520	4325	3.05	3160	3265	3160	4130	2230	3180	3184.40	0.00	0	3368	3390	3285	3230	3125	3070	3257	3097	157	950	500	2220	5	1	31413500	1001	-12.16	1.20	12	0.01	-262.00	2655.00	5530	20230911	-42.41	3075	20240611	3.58	4890	-34.87	20240214	3075	3.58	20240611	5530	-42.41	20230911	3075	3.58	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
114	20240711	160927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-145	5	-4.36	458415735	141816	109.55	3325	3335	3175	4320	2330	3325	3232.69	0.00	0	-7296	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	999	-12.14	1.20	12	0.45	-262.00	2655.00	5530	20230911	-42.50	3075	20240611	3.41	4890	-34.97	20240214	3075	3.41	20240611	5530	-42.50	20230911	3075	3.41	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
115	20240711	150933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-145	5	-4.36	423676370	130932	101.15	3325	3335	3175	4320	2330	3325	3235.85	0.00	0	-8328	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	999	-12.14	1.20	12	0.42	-262.00	2655.00	5530	20230911	-42.50	3075	20240611	3.41	4890	-34.97	20240214	3075	3.41	20240611	5530	-42.50	20230911	3075	3.41	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
116	20240711	140934	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-125	5	-3.76	368551090	113639	87.79	3325	3335	3200	4320	2330	3325	3243.17	0.00	0	-10768	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	1005	-12.21	1.21	12	0.36	-262.00	2655.00	5530	20230911	-42.13	3075	20240611	4.07	4890	-34.56	20240214	3075	4.07	20240611	5530	-42.13	20230911	3075	4.07	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
117	20240711	130932	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-110	5	-3.31	331911985	102210	78.96	3325	3335	3200	4320	2330	3325	3247.35	0.00	0	-11597	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	1010	-12.27	1.21	12	0.33	-262.00	2655.00	5530	20230911	-41.86	3075	20240611	4.55	4890	-34.25	20240214	3075	4.55	20240611	5530	-41.86	20230911	3075	4.55	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
118	20240711	120931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	-85	5	-2.56	227374385	69677	53.83	3325	3335	3200	4320	2330	3325	3263.26	0.00	0	-13584	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	1018	-12.37	1.22	12	0.22	-262.00	2655.00	5530	20230911	-41.41	3075	20240611	5.37	4890	-33.74	20240214	3075	5.37	20240611	5530	-41.41	20230911	3075	5.37	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
119	20240711	110928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-55	5	-1.65	119965020	36460	28.17	3325	3335	3255	4320	2330	3325	3290.32	0.00	0	-17006	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	1027	-12.48	1.23	12	0.12	-262.00	2655.00	5530	20230911	-40.87	3075	20240611	6.34	4890	-33.13	20240214	3075	6.34	20240611	5530	-40.87	20230911	3075	6.34	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
120	20240711	100930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	-35	5	-1.05	73701660	22322	17.24	3325	3335	3285	4320	2330	3325	3301.75	0.00	0	-12188	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	1034	-12.56	1.24	12	0.07	-262.00	2655.00	5530	20230911	-40.51	3075	20240611	6.99	4890	-32.72	20240214	3075	6.99	20240611	5530	-40.51	20230911	3075	6.99	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
121	20240711	090927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	5	2	0.15	6562065	1976	1.53	3325	3335	3315	4320	2330	3325	3320.88	0.00	0	-1339	3538	3431	3373	3266	3208	3402	3237	157	995	500	2320	5	1	31413500	1046	-12.71	1.25	12	0.01	-262.00	2655.00	5530	20230911	-39.78	3075	20240611	8.29	4890	-31.90	20240214	3075	8.29	20240611	5530	-39.78	20230911	3075	8.29	20240611	1.78	N	206400	500	157 억		0	N	N	0	N	00	N
122	20240710	160925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	-130	5	-3.76	435336500	129440	301.91	3455	3480	3315	4490	2420	3455	3363.23	0.00	0	-37518	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1044	-12.69	1.25	12	0.41	-262.00	2655.00	5530	20230911	-39.87	3075	20240611	8.13	4890	-32.00	20240214	3075	8.13	20240611	5530	-39.87	20230911	3075	8.13	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
123	20240710	150927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	-130	5	-3.76	412379060	122529	285.79	3455	3480	3315	4490	2420	3455	3365.56	0.00	0	-34842	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1044	-12.69	1.25	12	0.39	-262.00	2655.00	5530	20230911	-39.87	3075	20240611	8.13	4890	-32.00	20240214	3075	8.13	20240611	5530	-39.87	20230911	3075	8.13	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
124	20240710	140927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-110	5	-3.18	325158250	96320	224.66	3455	3480	3315	4490	2420	3455	3375.81	0.00	0	-25363	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1051	-12.77	1.26	12	0.31	-262.00	2655.00	5530	20230911	-39.51	3075	20240611	8.78	4890	-31.60	20240214	3075	8.78	20240611	5530	-39.51	20230911	3075	8.78	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
125	20240710	130927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	-115	5	-3.33	300136595	88825	207.18	3455	3480	3315	4490	2420	3455	3378.97	0.00	0	-21359	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1049	-12.75	1.26	12	0.28	-262.00	2655.00	5530	20230911	-39.60	3075	20240611	8.62	4890	-31.70	20240214	3075	8.62	20240611	5530	-39.60	20230911	3075	8.62	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
126	20240710	120925	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	-70	5	-2.03	245915175	72613	169.36	3455	3480	3360	4490	2420	3455	3386.65	0.00	0	-10630	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1063	-12.92	1.27	12	0.23	-262.00	2655.00	5530	20230911	-38.79	3075	20240611	10.08	4890	-30.78	20240214	3075	10.08	20240611	5530	-38.79	20230911	3075	10.08	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
127	20240710	110927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	-70	5	-2.03	162657625	47936	111.81	3455	3480	3380	4490	2420	3455	3393.22	0.00	0	-4775	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1063	-12.92	1.27	12	0.15	-262.00	2655.00	5530	20230911	-38.79	3075	20240611	10.08	4890	-30.78	20240214	3075	10.08	20240611	5530	-38.79	20230911	3075	10.08	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
128	20240710	100922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-40	5	-1.16	104452010	30756	71.74	3455	3480	3380	4490	2420	3455	3396.15	0.00	0	-779	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1073	-13.03	1.29	12	0.10	-262.00	2655.00	5530	20230911	-38.25	3075	20240611	11.06	4890	-30.16	20240214	3075	11.06	20240611	5530	-38.25	20230911	3075	11.06	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
129	20240710	090928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	-15	5	-0.43	1993845	581	1.36	3455	3480	3400	4490	2420	3455	3431.75	0.00	0	-410	3551	3502	3446	3397	3341	3527	3422	157	1035	500	2410	5	1	31413500	1081	-13.13	1.30	12	0.00	-262.00	2655.00	5530	20230911	-37.79	3075	20240611	11.87	4890	-29.65	20240214	3075	11.87	20240611	5530	-37.79	20230911	3075	11.87	20240611	1.80	N	206400	500	157 억		0	N	N	0	N	00	N
130	20240709	160921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	45	2	1.32	146537260	42847	53.96	3405	3495	3390	4430	2390	3410	3420.01	0.00	0	3649	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1085	-13.19	1.30	12	0.14	-262.00	2655.00	5530	20230911	-37.52	3075	20240611	12.36	4890	-29.35	20240214	3075	12.36	20240611	5530	-37.52	20230911	3075	12.36	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
131	20240709	150926	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	30	2	0.88	141327550	41333	52.06	3405	3495	3390	4430	2390	3410	3419.24	0.00	0	4647	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1081	-13.13	1.30	12	0.13	-262.00	2655.00	5530	20230911	-37.79	3075	20240611	11.87	4890	-29.65	20240214	3075	11.87	20240611	5530	-37.79	20230911	3075	11.87	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
132	20240709	140926	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-10	5	-0.29	132011675	38603	48.62	3405	3495	3390	4430	2390	3410	3419.73	0.00	0	5325	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1068	-12.98	1.28	12	0.12	-262.00	2655.00	5530	20230911	-38.52	3075	20240611	10.57	4890	-30.47	20240214	3075	10.57	20240611	5530	-38.52	20230911	3075	10.57	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
133	20240709	130928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	5	2	0.15	76565180	22291	28.07	3405	3495	3405	4430	2390	3410	3434.80	0.00	0	7974	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1073	-13.03	1.29	12	0.07	-262.00	2655.00	5530	20230911	-38.25	3075	20240611	11.06	4890	-30.16	20240214	3075	11.06	20240611	5530	-38.25	20230911	3075	11.06	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
134	20240709	120929	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	15	2	0.44	70098070	20398	25.69	3405	3495	3405	4430	2390	3410	3436.52	0.00	0	8622	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1076	-13.07	1.29	12	0.06	-262.00	2655.00	5530	20230911	-38.07	3075	20240611	11.38	4890	-29.96	20240214	3075	11.38	20240611	5530	-38.07	20230911	3075	11.38	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
135	20240709	110930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	40	2	1.17	62344275	18154	22.86	3405	3495	3405	4430	2390	3410	3434.19	0.00	0	10262	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1084	-13.17	1.30	12	0.06	-262.00	2655.00	5530	20230911	-37.61	3075	20240611	12.20	4890	-29.45	20240214	3075	12.20	20240611	5530	-37.61	20230911	3075	12.20	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
136	20240709	100927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	35	2	1.03	60219985	17533	22.08	3405	3495	3405	4430	2390	3410	3434.67	0.00	0	10262	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1082	-13.15	1.30	12	0.06	-262.00	2655.00	5530	20230911	-37.70	3075	20240611	12.03	4890	-29.55	20240214	3075	12.03	20240611	5530	-37.70	20230911	3075	12.03	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
137	20240709	090924	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	15	2	0.44	2958305	861	1.08	3405	3440	3405	4430	2390	3410	3435.89	0.00	0	-186	3516	3462	3411	3357	3306	3437	3332	157	1020	500	2380	5	1	31413500	1076	-13.07	1.29	12	0.00	-262.00	2655.00	5530	20230911	-38.07	3075	20240611	11.38	4890	-29.96	20240214	3075	11.38	20240611	5530	-38.07	20230911	3075	11.38	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
138	20240708	160918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	5	2	0.15	270223025	79385	185.80	3450	3465	3360	4425	2385	3405	3403.82	0.00	0	29568	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1071	-13.02	1.28	12	0.25	-262.00	2655.00	5530	20230911	-38.34	3075	20240611	10.89	4890	-30.27	20240214	3075	10.89	20240611	5530	-38.34	20230911	3075	10.89	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
139	20240708	150920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-5	5	-0.15	262093580	77001	180.22	3450	3465	3360	4425	2385	3405	3403.77	0.00	0	29568	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1068	-12.98	1.28	12	0.25	-262.00	2655.00	5530	20230911	-38.52	3075	20240611	10.57	4890	-30.47	20240214	3075	10.57	20240611	5530	-38.52	20230911	3075	10.57	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
140	20240708	140922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	0	3	0.00	227374980	66776	156.29	3450	3465	3360	4425	2385	3405	3405.04	0.00	0	27690	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1070	-13.00	1.28	12	0.21	-262.00	2655.00	5530	20230911	-38.43	3075	20240611	10.73	4890	-30.37	20240214	3075	10.73	20240611	5530	-38.43	20230911	3075	10.73	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
141	20240708	130918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	50	2	1.47	205084855	60269	141.06	3450	3465	3360	4425	2385	3405	3402.82	0.00	0	25848	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1085	-13.19	1.30	12	0.19	-262.00	2655.00	5530	20230911	-37.52	3075	20240611	12.36	4890	-29.35	20240214	3075	12.36	20240611	5530	-37.52	20230911	3075	12.36	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
142	20240708	120920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	55	2	1.62	190789210	56130	131.37	3450	3460	3360	4425	2385	3405	3399.06	0.00	0	23472	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1087	-13.21	1.30	12	0.18	-262.00	2655.00	5530	20230911	-37.43	3075	20240611	12.52	4890	-29.24	20240214	3075	12.52	20240611	5530	-37.43	20230911	3075	12.52	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
143	20240708	110917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	15	2	0.44	155914115	46008	107.68	3450	3450	3360	4425	2385	3405	3388.85	0.00	0	14207	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1074	-13.05	1.29	12	0.15	-262.00	2655.00	5530	20230911	-38.16	3075	20240611	11.22	4890	-30.06	20240214	3075	11.22	20240611	5530	-38.16	20230911	3075	11.22	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
144	20240708	100918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	0	3	0.00	123459670	36490	85.40	3450	3450	3360	4425	2385	3405	3383.38	0.00	0	9236	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1070	-13.00	1.28	12	0.12	-262.00	2655.00	5530	20230911	-38.43	3075	20240611	10.73	4890	-30.37	20240214	3075	10.73	20240611	5530	-38.43	20230911	3075	10.73	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
145	20240708	090918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	25	2	0.73	3560895	1043	2.44	3450	3450	3400	4425	2385	3405	3414.09	0.00	0	37	3515	3460	3415	3360	3315	3437	3337	157	1020	500	2380	5	1	31413500	1077	-13.09	1.29	12	0.00	-262.00	2655.00	5530	20230911	-37.97	3075	20240611	11.54	4890	-29.86	20240214	3075	11.54	20240611	5530	-37.97	20230911	3075	11.54	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
146	20240705	160913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	0	3	0.00	144991730	42725	110.84	3420	3470	3370	4425	2385	3405	3393.60	0.00	0	-1556	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1070	-13.00	1.28	12	0.14	-262.00	2655.00	5530	20230911	-38.43	3075	20240611	10.73	4890	-30.37	20240214	3075	10.73	20240611	5530	-38.43	20230911	3075	10.73	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
147	20240705	150917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	-10	5	-0.29	140389535	41367	107.32	3420	3470	3370	4425	2385	3405	3393.76	0.00	0	-1262	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1066	-12.96	1.28	12	0.13	-262.00	2655.00	5530	20230911	-38.61	3075	20240611	10.41	4890	-30.57	20240214	3075	10.41	20240611	5530	-38.61	20230911	3075	10.41	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
148	20240705	140918	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-15	5	-0.44	139662755	41153	106.76	3420	3470	3370	4425	2385	3405	3393.74	0.00	0	-1102	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1065	-12.94	1.28	12	0.13	-262.00	2655.00	5530	20230911	-38.70	3075	20240611	10.24	4890	-30.67	20240214	3075	10.24	20240611	5530	-38.70	20230911	3075	10.24	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
149	20240705	130916	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-5	5	-0.15	117032175	34487	89.47	3420	3470	3370	4425	2385	3405	3393.52	0.00	0	-256	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1068	-12.98	1.28	12	0.11	-262.00	2655.00	5530	20230911	-38.52	3075	20240611	10.57	4890	-30.47	20240214	3075	10.57	20240611	5530	-38.52	20230911	3075	10.57	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
150	20240705	120916	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	-35	5	-1.03	109466790	32249	83.66	3420	3470	3370	4425	2385	3405	3394.42	0.00	0	-261	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1059	-12.86	1.27	12	0.10	-262.00	2655.00	5530	20230911	-39.06	3075	20240611	9.59	4890	-31.08	20240214	3075	9.59	20240611	5530	-39.06	20230911	3075	9.59	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
151	20240705	110913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-25	5	-0.73	81246045	23901	62.00	3420	3470	3380	4425	2385	3405	3399.27	0.00	0	-182	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1062	-12.90	1.27	12	0.08	-262.00	2655.00	5530	20230911	-38.88	3075	20240611	9.92	4890	-30.88	20240214	3075	9.92	20240611	5530	-38.88	20230911	3075	9.92	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
152	20240705	100914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	40	2	1.17	29016055	8502	22.06	3420	3470	3395	4425	2385	3405	3412.85	0.00	0	-1026	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1082	-13.15	1.30	12	0.03	-262.00	2655.00	5530	20230911	-37.70	3075	20240611	12.03	4890	-29.55	20240214	3075	12.03	20240611	5530	-37.70	20230911	3075	12.03	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
153	20240705	090915	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	5	2	0.15	1258940	370	0.96	3420	3420	3395	4425	2385	3405	3402.54	0.00	0	-207	3508	3456	3423	3371	3338	3440	3355	157	1020	500	2380	5	1	31413500	1071	-13.02	1.28	12	0.00	-262.00	2655.00	5530	20230911	-38.34	3075	20240611	10.89	4890	-30.27	20240214	3075	10.89	20240611	5530	-38.34	20230911	3075	10.89	20240611	1.75	N	206400	500	157 억		0	N	N	0	N	00	N
154	20240704	160910	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-60	5	-1.73	131928550	38537	192.98	3415	3475	3390	4500	2430	3465	3423.42	0.00	0	-4429	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1070	-13.00	1.28	12	0.12	-262.00	2655.00	5530	20230911	-38.43	3075	20240611	10.73	4890	-30.37	20240214	3075	10.73	20240611	5530	-38.43	20230911	3075	10.73	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
155	20240704	150914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-40	5	-1.15	108042785	31550	157.99	3415	3475	3390	4500	2430	3465	3424.49	0.00	0	-3224	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1076	-13.07	1.29	12	0.10	-262.00	2655.00	5530	20230911	-38.07	3075	20240611	11.38	4890	-29.96	20240214	3075	11.38	20240611	5530	-38.07	20230911	3075	11.38	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
156	20240704	140913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-40	5	-1.15	100617290	29378	147.12	3415	3475	3390	4500	2430	3465	3424.92	0.00	0	-2002	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1076	-13.07	1.29	12	0.09	-262.00	2655.00	5530	20230911	-38.07	3075	20240611	11.38	4890	-29.96	20240214	3075	11.38	20240611	5530	-38.07	20230911	3075	11.38	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
157	20240704	130913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	-35	5	-1.01	53583795	15586	78.05	3415	3475	3415	4500	2430	3465	3437.94	0.00	0	-862	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1077	-13.09	1.29	12	0.05	-262.00	2655.00	5530	20230911	-37.97	3075	20240611	11.54	4890	-29.86	20240214	3075	11.54	20240611	5530	-37.97	20230911	3075	11.54	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
158	20240704	120913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	-25	5	-0.72	30691870	8922	44.68	3415	3475	3415	4500	2430	3465	3440.02	0.00	0	-931	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1081	-13.13	1.30	12	0.03	-262.00	2655.00	5530	20230911	-37.79	3075	20240611	11.87	4890	-29.65	20240214	3075	11.87	20240611	5530	-37.79	20230911	3075	11.87	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
159	20240704	110911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	-25	5	-0.72	28414590	8260	41.36	3415	3475	3415	4500	2430	3465	3440.02	0.00	0	-931	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1081	-13.13	1.30	12	0.03	-262.00	2655.00	5530	20230911	-37.79	3075	20240611	11.87	4890	-29.65	20240214	3075	11.87	20240611	5530	-37.79	20230911	3075	11.87	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
160	20240704	100911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-5	5	-0.14	17550505	5100	25.54	3415	3475	3415	4500	2430	3465	3441.27	0.00	0	219	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1087	-13.21	1.30	12	0.02	-262.00	2655.00	5530	20230911	-37.43	3075	20240611	12.52	4890	-29.24	20240214	3075	12.52	20240611	5530	-37.43	20230911	3075	12.52	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
161	20240704	090913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	0	3	0.00	178940	52	0.26	3415	3465	3415	4500	2430	3465	3440.69	0.00	0	-14	3515	3490	3465	3440	3415	3477	3427	157	1035	500	2420	5	1	31413500	1088	-13.23	1.31	12	0.00	-262.00	2655.00	5530	20230911	-37.34	3075	20240611	12.68	4890	-29.14	20240214	3075	12.68	20240611	5530	-37.34	20230911	3075	12.68	20240611	1.79	N	206400	500	157 억		0	N	N	0	N	00	N
162	20240703	160908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	15	2	0.43	68665615	19875	37.89	3475	3490	3440	4485	2415	3450	3454.87	0.00	0	-7367	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1088	-13.23	1.31	12	0.06	-262.00	2655.00	5530	20230911	-37.34	3075	20240611	12.68	4890	-29.14	20240214	3075	12.68	20240611	5530	-37.34	20230911	3075	12.68	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
163	20240703	150911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	15	2	0.43	67467400	19529	37.23	3475	3490	3440	4485	2415	3450	3454.73	0.00	0	-7268	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1088	-13.23	1.31	12	0.06	-262.00	2655.00	5530	20230911	-37.34	3075	20240611	12.68	4890	-29.14	20240214	3075	12.68	20240611	5530	-37.34	20230911	3075	12.68	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
164	20240703	140911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	15	2	0.43	61482155	17803	33.94	3475	3490	3440	4485	2415	3450	3453.47	0.00	0	-7274	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1088	-13.23	1.31	12	0.06	-262.00	2655.00	5530	20230911	-37.34	3075	20240611	12.68	4890	-29.14	20240214	3075	12.68	20240611	5530	-37.34	20230911	3075	12.68	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
165	20240703	130910	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	20	2	0.58	40746190	11795	22.49	3475	3490	3440	4485	2415	3450	3454.53	0.00	0	-3775	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1090	-13.24	1.31	12	0.04	-262.00	2655.00	5530	20230911	-37.25	3075	20240611	12.85	4890	-29.04	20240214	3075	12.85	20240611	5530	-37.25	20230911	3075	12.85	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
166	20240703	120909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	-5	5	-0.14	32179110	9312	17.75	3475	3490	3440	4485	2415	3450	3455.66	0.00	0	-3510	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1082	-13.15	1.30	12	0.03	-262.00	2655.00	5530	20230911	-37.70	3075	20240611	12.03	4890	-29.55	20240214	3075	12.03	20240611	5530	-37.70	20230911	3075	12.03	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
167	20240703	110912	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	30	2	0.87	26627655	7707	14.69	3475	3490	3440	4485	2415	3450	3455.00	0.00	0	-3510	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1093	-13.28	1.31	12	0.02	-262.00	2655.00	5530	20230911	-37.07	3075	20240611	13.17	4890	-28.83	20240214	3075	13.17	20240611	5530	-37.07	20230911	3075	13.17	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
168	20240703	100912	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	-10	5	-0.29	14489685	4198	8.00	3475	3490	3440	4485	2415	3450	3451.57	0.00	0	-1548	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1081	-13.13	1.30	12	0.01	-262.00	2655.00	5530	20230911	-37.79	3075	20240611	11.87	4890	-29.65	20240214	3075	11.87	20240611	5530	-37.79	20230911	3075	11.87	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
169	20240703	090909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	20	2	0.58	1104445	319	0.61	3475	3475	3450	4485	2415	3450	3462.21	0.00	0	-305	3583	3516	3448	3381	3313	3550	3415	157	1035	500	2410	5	1	31413500	1090	-13.24	1.31	12	0.00	-262.00	2655.00	5530	20230911	-37.25	3075	20240611	12.85	4890	-29.04	20240214	3075	12.85	20240611	5530	-37.25	20230911	3075	12.85	20240611	1.74	N	206400	500	157 억		0	N	N	0	N	00	N
170	20240702	160906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	25	2	0.73	178423230	51862	101.61	3385	3515	3380	4450	2400	3425	3440.34	0.00	0	1504	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1084	-13.17	1.30	12	0.17	-262.00	2655.00	5530	20230911	-37.61	3075	20240611	12.20	4890	-29.45	20240214	3075	12.20	20240611	5530	-37.61	20230911	3075	12.20	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
171	20240702	150908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	15	2	0.44	177010640	51450	100.81	3385	3515	3380	4450	2400	3425	3440.44	0.00	0	1795	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1081	-13.13	1.30	12	0.16	-262.00	2655.00	5530	20230911	-37.79	3075	20240611	11.87	4890	-29.65	20240214	3075	11.87	20240611	5530	-37.79	20230911	3075	11.87	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
172	20240702	140908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	10	2	0.29	116282815	33672	65.97	3385	3515	3380	4450	2400	3425	3453.40	0.00	0	-472	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1079	-13.11	1.29	12	0.11	-262.00	2655.00	5530	20230911	-37.88	3075	20240611	11.71	4890	-29.75	20240214	3075	11.71	20240611	5530	-37.88	20230911	3075	11.71	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
173	20240702	130908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	5	2	0.15	97859415	28321	55.49	3385	3515	3380	4450	2400	3425	3455.37	0.00	0	-476	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1077	-13.09	1.29	12	0.09	-262.00	2655.00	5530	20230911	-37.97	3075	20240611	11.54	4890	-29.86	20240214	3075	11.54	20240611	5530	-37.97	20230911	3075	11.54	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
174	20240702	120909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	65	2	1.90	65166775	18867	36.97	3385	3515	3380	4450	2400	3425	3454.01	0.00	0	-216	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1096	-13.32	1.31	12	0.06	-262.00	2655.00	5530	20230911	-36.89	3075	20240611	13.50	4890	-28.63	20240214	3075	13.50	20240611	5530	-36.89	20230911	3075	13.50	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
175	20240702	110908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	55	2	1.61	57505745	16664	32.65	3385	3515	3380	4450	2400	3425	3450.90	0.00	0	-219	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1093	-13.28	1.31	12	0.05	-262.00	2655.00	5530	20230911	-37.07	3075	20240611	13.17	4890	-28.83	20240214	3075	13.17	20240611	5530	-37.07	20230911	3075	13.17	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
176	20240702	100907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	25	2	0.73	28373075	8270	16.20	3385	3515	3380	4450	2400	3425	3430.84	0.00	0	-799	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1084	-13.17	1.30	12	0.03	-262.00	2655.00	5530	20230911	-37.61	3075	20240611	12.20	4890	-29.45	20240214	3075	12.20	20240611	5530	-37.61	20230911	3075	12.20	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
177	20240702	090909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-10	5	-0.29	5982990	1768	3.46	3385	3415	3380	4450	2400	3425	3384.04	0.00	0	25	3498	3461	3413	3376	3328	3437	3352	157	1025	500	2390	5	1	31413500	1073	-13.03	1.29	12	0.01	-262.00	2655.00	5530	20230911	-38.25	3075	20240611	11.06	4890	-30.16	20240214	3075	11.06	20240611	5530	-38.25	20230911	3075	11.06	20240611	1.73	N	206400	500	157 억		0	N	N	0	N	00	N
178	20240701	160905	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-15	5	-0.44	173705565	50988	120.27	3445	3450	3365	4470	2410	3440	3406.79	0.00	0	-11329	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1076	-13.07	1.29	12	0.16	-262.00	2655.00	5530	20230911	-38.07	3075	20240611	11.38	4890	-29.96	20240214	3075	11.38	20240611	5530	-38.07	20230911	3075	11.38	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
179	20240701	150907	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	5	2	0.15	149743000	43986	103.75	3445	3450	3365	4470	2410	3440	3404.33	0.00	0	-10914	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1082	-13.15	1.30	12	0.14	-262.00	2655.00	5530	20230911	-37.70	3075	20240611	12.03	4890	-29.55	20240214	3075	12.03	20240611	5530	-37.70	20230911	3075	12.03	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
180	20240701	140906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	-20	5	-0.58	140116345	41173	97.12	3445	3450	3365	4470	2410	3440	3403.11	0.00	0	-11368	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1074	-13.05	1.29	12	0.13	-262.00	2655.00	5530	20230911	-38.16	3075	20240611	11.22	4890	-30.06	20240214	3075	11.22	20240611	5530	-38.16	20230911	3075	11.22	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
181	20240701	130906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-25	5	-0.73	125486870	36889	87.01	3445	3450	3365	4470	2410	3440	3401.74	0.00	0	-10239	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1073	-13.03	1.29	12	0.12	-262.00	2655.00	5530	20230911	-38.25	3075	20240611	11.06	4890	-30.16	20240214	3075	11.06	20240611	5530	-38.25	20230911	3075	11.06	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
182	20240701	120906	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	-55	5	-1.60	118860575	34934	82.40	3445	3450	3365	4470	2410	3440	3402.43	0.00	0	-9398	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1063	-12.92	1.27	12	0.11	-262.00	2655.00	5530	20230911	-38.79	3075	20240611	10.08	4890	-30.78	20240214	3075	10.08	20240611	5530	-38.79	20230911	3075	10.08	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
183	20240701	110904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	-75	5	-2.18	89585445	26316	62.07	3445	3450	3365	4470	2410	3440	3404.22	0.00	0	-9436	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1057	-12.84	1.27	12	0.08	-262.00	2655.00	5530	20230911	-39.15	3075	20240611	9.43	4890	-31.19	20240214	3075	9.43	20240611	5530	-39.15	20230911	3075	9.43	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
184	20240701	100903	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	5	2	0.15	38951825	11408	26.91	3445	3450	3400	4470	2410	3440	3414.43	0.00	0	-602	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1082	-13.15	1.30	12	0.04	-262.00	2655.00	5530	20230911	-37.70	3075	20240611	12.03	4890	-29.55	20240214	3075	12.03	20240611	5530	-37.70	20230911	3075	12.03	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N
185	20240701	090901	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-40	5	-1.16	8715225	2545	6.00	3445	3445	3400	4470	2410	3440	3424.45	0.00	0	-273	3510	3475	3445	3410	3380	3460	3395	157	1030	500	2400	5	1	31413500	1068	-12.98	1.28	12	0.01	-262.00	2655.00	5530	20230911	-38.52	3075	20240611	10.57	4890	-30.47	20240214	3075	10.57	20240611	5530	-38.52	20230911	3075	10.57	20240611	1.76	N	206400	500	157 억		0	N	N	0	N	00	N