KissMeData/282720/price/prices-20240801.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	20240830	161054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11160	250	2	2.29	641941990	57466	154.49	10810	11350	10810	14180	7640	10910	11170.86	1.06	0	-17378	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1353	6.62	1.25	12	0.47	1687.00	8943.00	19400	20230920	-42.47	9600	20240805	16.25	18300	-39.02	20240527	9600	16.25	20240805	19400	-42.47	20230920	9600	16.25	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
3	20240830	151107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11150	240	2	2.20	616170590	55155	148.27	10810	11350	10810	14180	7640	10910	11171.62	1.06	0	-18234	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1351	6.61	1.25	12	0.46	1687.00	8943.00	19400	20230920	-42.53	9600	20240805	16.15	18300	-39.07	20240527	9600	16.15	20240805	19400	-42.53	20230920	9600	16.15	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
4	20240830	141104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10990	80	2	0.73	582641900	52136	140.16	10810	11350	10810	14180	7640	10910	11175.42	1.06	0	-20241	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1332	6.51	1.23	12	0.43	1687.00	8943.00	19400	20230920	-43.35	9600	20240805	14.48	18300	-39.95	20240527	9600	14.48	20240805	19400	-43.35	20230920	9600	14.48	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
5	20240830	131058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	170	2	1.56	539154900	48184	129.53	10810	11350	10810	14180	7640	10910	11189.50	1.06	0	-20564	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1343	6.57	1.24	12	0.40	1687.00	8943.00	19400	20230920	-42.89	9600	20240805	15.42	18300	-39.45	20240527	9600	15.42	20240805	19400	-42.89	20230920	9600	15.42	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
6	20240830	121103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	170	2	1.56	522286720	46657	125.43	10810	11350	10810	14180	7640	10910	11194.18	1.06	0	-21293	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1343	6.57	1.24	12	0.38	1687.00	8943.00	19400	20230920	-42.89	9600	20240805	15.42	18300	-39.45	20240527	9600	15.42	20240805	19400	-42.89	20230920	9600	15.42	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
7	20240830	111114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11150	240	2	2.20	503548390	44969	120.89	10810	11350	10810	14180	7640	10910	11197.68	1.06	0	-21292	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1351	6.61	1.25	12	0.37	1687.00	8943.00	19400	20230920	-42.53	9600	20240805	16.15	18300	-39.07	20240527	9600	16.15	20240805	19400	-42.53	20230920	9600	16.15	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
8	20240830	101108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11230	320	2	2.93	428198300	38244	102.81	10810	11350	10810	14180	7640	10910	11196.48	1.06	0	-17119	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1361	6.66	1.26	12	0.32	1687.00	8943.00	19400	20230920	-42.11	9600	20240805	16.98	18300	-38.63	20240527	9600	16.98	20240805	19400	-42.11	20230920	9600	16.98	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
9	20240830	091113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	170	2	1.56	51039470	4696	12.62	10810	11080	10810	14180	7640	10910	10868.71	1.06	0	2206	11156	11032	10946	10822	10736	11095	10885	61	3270	500	6980	10	1	12119500	1343	6.57	1.24	12	0.04	1687.00	8943.00	19400	20230920	-42.89	9600	20240805	15.42	18300	-39.45	20240527	9600	15.42	20240805	19400	-42.89	20230920	9600	15.42	20240805	3.24	N	282720	500	60 억		128525	N	N	0	N	00	N
10	20240829	161110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10910	-90	5	-0.82	379878550	34755	65.45	10900	11070	10860	14300	7700	11000	10930.27	1.08	0	-2043	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1322	6.47	1.22	12	0.29	1687.00	8943.00	19400	20230920	-43.76	9600	20240805	13.65	18300	-40.38	20240527	9600	13.65	20240805	19400	-43.76	20230920	9600	13.65	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
11	20240829	151122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10930	-70	5	-0.64	349057710	31933	60.14	10900	11070	10860	14300	7700	11000	10930.94	1.08	0	-3249	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1325	6.48	1.22	12	0.26	1687.00	8943.00	19400	20230920	-43.66	9600	20240805	13.85	18300	-40.27	20240527	9600	13.85	20240805	19400	-43.66	20230920	9600	13.85	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
12	20240829	141121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10920	-80	5	-0.73	286426020	26205	49.35	10900	11070	10860	14300	7700	11000	10930.20	1.08	0	-4125	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1323	6.47	1.22	12	0.22	1687.00	8943.00	19400	20230920	-43.71	9600	20240805	13.75	18300	-40.33	20240527	9600	13.75	20240805	19400	-43.71	20230920	9600	13.75	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
13	20240829	131123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10940	-60	5	-0.55	249828580	22857	43.05	10900	11070	10860	14300	7700	11000	10930.07	1.08	0	-4568	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1326	6.48	1.22	12	0.19	1687.00	8943.00	19400	20230920	-43.61	9600	20240805	13.96	18300	-40.22	20240527	9600	13.96	20240805	19400	-43.61	20230920	9600	13.96	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
14	20240829	121122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10960	-40	5	-0.36	217296980	19890	37.46	10900	11070	10860	14300	7700	11000	10924.94	1.08	0	-4000	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1328	6.50	1.23	12	0.16	1687.00	8943.00	19400	20230920	-43.51	9600	20240805	14.17	18300	-40.11	20240527	9600	14.17	20240805	19400	-43.51	20230920	9600	14.17	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
15	20240829	111122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10930	-70	5	-0.64	196399900	17980	33.86	10900	11070	10860	14300	7700	11000	10923.24	1.08	0	-3687	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1325	6.48	1.22	12	0.15	1687.00	8943.00	19400	20230920	-43.66	9600	20240805	13.85	18300	-40.27	20240527	9600	13.85	20240805	19400	-43.66	20230920	9600	13.85	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
16	20240829	101114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11010	10	2	0.09	116521900	10679	20.11	10900	11070	10860	14300	7700	11000	10911.31	1.08	0	323	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1334	6.53	1.23	12	0.09	1687.00	8943.00	19400	20230920	-43.25	9600	20240805	14.69	18300	-39.84	20240527	9600	14.69	20240805	19400	-43.25	20230920	9600	14.69	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
17	20240829	091120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10880	-120	5	-1.09	38510140	3523	6.63	10900	11070	10880	14300	7700	11000	10931.06	1.08	0	-753	11513	11256	11083	10826	10653	11170	10740	61	3300	500	7040	10	1	12119500	1319	6.45	1.22	12	0.03	1687.00	8943.00	19400	20230920	-43.92	9600	20240805	13.33	18300	-40.55	20240527	9600	13.33	20240805	19400	-43.92	20230920	9600	13.33	20240805	3.30	N	282720	500	60 억		130568	N	N	0	N	00	N
18	20240828	161044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11000	-190	5	-1.70	581682600	52683	114.50	11190	11340	10910	14540	7840	11190	11041.18	1.04	0	3951	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1333	6.52	1.23	12	0.43	1687.00	8943.00	19400	20230920	-43.30	9600	20240805	14.58	18300	-39.89	20240527	9600	14.58	20240805	19400	-43.30	20230920	9600	14.58	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
19	20240828	151051	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10990	-200	5	-1.79	530811470	48058	104.45	11190	11340	10910	14540	7840	11190	11045.23	1.04	0	1768	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1332	6.51	1.23	12	0.40	1687.00	8943.00	19400	20230920	-43.35	9600	20240805	14.48	18300	-39.95	20240527	9600	14.48	20240805	19400	-43.35	20230920	9600	14.48	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
20	20240828	141054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10960	-230	5	-2.06	492228460	44548	96.82	11190	11340	10910	14540	7840	11190	11049.40	1.04	0	1005	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1328	6.50	1.23	12	0.37	1687.00	8943.00	19400	20230920	-43.51	9600	20240805	14.17	18300	-40.11	20240527	9600	14.17	20240805	19400	-43.51	20230920	9600	14.17	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
21	20240828	131050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10960	-230	5	-2.06	416306750	37652	81.83	11190	11340	10910	14540	7840	11190	11056.70	1.04	0	-630	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1328	6.50	1.23	12	0.31	1687.00	8943.00	19400	20230920	-43.51	9600	20240805	14.17	18300	-40.11	20240527	9600	14.17	20240805	19400	-43.51	20230920	9600	14.17	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
22	20240828	121048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	-100	5	-0.89	225129020	20226	43.96	11190	11340	11050	14540	7840	11190	11130.67	1.04	0	-661	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1344	6.57	1.24	12	0.17	1687.00	8943.00	19400	20230920	-42.84	9600	20240805	15.52	18300	-39.40	20240527	9600	15.52	20240805	19400	-42.84	20230920	9600	15.52	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
23	20240828	111048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	-100	5	-0.89	200972760	18051	39.23	11190	11340	11050	14540	7840	11190	11133.61	1.04	0	134	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1344	6.57	1.24	12	0.15	1687.00	8943.00	19400	20230920	-42.84	9600	20240805	15.52	18300	-39.40	20240527	9600	15.52	20240805	19400	-42.84	20230920	9600	15.52	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
24	20240828	101116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11190	0	3	0.00	79389670	7104	15.44	11190	11340	11070	14540	7840	11190	11175.35	1.04	0	-1247	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1356	6.63	1.25	12	0.06	1687.00	8943.00	19400	20230920	-42.32	9600	20240805	16.56	18300	-38.85	20240527	9600	16.56	20240805	19400	-42.32	20230920	9600	16.56	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
25	20240828	091107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11300	110	2	0.98	12457420	1110	2.41	11190	11340	11190	14540	7840	11190	11222.90	1.04	0	246	11536	11362	11166	10992	10796	11450	11080	61	3350	500	7160	10	1	12119500	1370	6.70	1.26	12	0.01	1687.00	8943.00	19400	20230920	-41.75	9600	20240805	17.71	18300	-38.25	20240527	9600	17.71	20240805	19400	-41.75	20230920	9600	17.71	20240805	3.32	N	282720	500	60 억		126615	N	N	0	N	00	N
26	20240827	161043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11190	100	2	0.90	500202410	44702	59.00	10970	11340	10970	14410	7770	11090	11189.71	0.95	0	11081	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1356	6.63	1.25	12	0.37	1687.00	8943.00	19400	20230920	-42.32	9600	20240805	16.56	18300	-38.85	20240527	9600	16.56	20240805	19400	-42.32	20230920	9600	16.56	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
27	20240827	151049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11250	160	2	1.44	468225470	41845	55.23	10970	11340	10970	14410	7770	11090	11189.52	0.95	0	9665	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1363	6.67	1.26	12	0.35	1687.00	8943.00	19400	20230920	-42.01	9600	20240805	17.19	18300	-38.52	20240527	9600	17.19	20240805	19400	-42.01	20230920	9600	17.19	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
28	20240827	141053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11290	200	2	1.80	426847500	38183	50.39	10970	11320	10970	14410	7770	11090	11178.99	0.95	0	7326	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1368	6.69	1.26	12	0.32	1687.00	8943.00	19400	20230920	-41.80	9600	20240805	17.60	18300	-38.31	20240527	9600	17.60	20240805	19400	-41.80	20230920	9600	17.60	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
29	20240827	131056	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11240	150	2	1.35	390946730	35005	46.20	10970	11320	10970	14410	7770	11090	11168.31	0.95	0	5988	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1362	6.66	1.26	12	0.29	1687.00	8943.00	19400	20230920	-42.06	9600	20240805	17.08	18300	-38.58	20240527	9600	17.08	20240805	19400	-42.06	20230920	9600	17.08	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
30	20240827	121058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11270	180	2	1.62	354437340	31753	41.91	10970	11320	10970	14410	7770	11090	11162.33	0.95	0	5553	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1366	6.68	1.26	12	0.26	1687.00	8943.00	19400	20230920	-41.91	9600	20240805	17.40	18300	-38.42	20240527	9600	17.40	20240805	19400	-41.91	20230920	9600	17.40	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
31	20240827	111053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11200	110	2	0.99	240774170	21657	28.58	10970	11300	10970	14410	7770	11090	11117.61	0.95	0	4117	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1357	6.64	1.25	12	0.18	1687.00	8943.00	19400	20230920	-42.27	9600	20240805	16.67	18300	-38.80	20240527	9600	16.67	20240805	19400	-42.27	20230920	9600	16.67	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
32	20240827	101050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11250	160	2	1.44	212357690	19124	25.24	10970	11300	10970	14410	7770	11090	11104.25	0.95	0	3629	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1363	6.67	1.26	12	0.16	1687.00	8943.00	19400	20230920	-42.01	9600	20240805	17.19	18300	-38.52	20240527	9600	17.19	20240805	19400	-42.01	20230920	9600	17.19	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
33	20240827	091052	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	0	3	0.00	88448440	8032	10.60	10970	11130	10970	14410	7770	11090	11012.01	0.95	0	3004	11703	11396	11243	10936	10783	11320	10860	61	3320	500	7090	10	1	12119500	1344	6.57	1.24	12	0.07	1687.00	8943.00	19400	20230920	-42.84	9600	20240805	15.52	18300	-39.40	20240527	9600	15.52	20240805	19400	-42.84	20230920	9600	15.52	20240805	3.31	N	282720	500	60 억		115532	N	N	0	N	00	N
34	20240826	161036	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	-190	5	-1.68	845851650	75115	175.72	11360	11550	11090	14660	7900	11280	11261.14	0.95	0	246	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1344	6.57	1.24	12	0.62	1687.00	8943.00	19400	20230920	-42.84	9600	20240805	15.52	18300	-39.40	20240527	9600	15.52	20240805	19400	-42.84	20230920	9600	15.52	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
35	20240826	151045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11180	-100	5	-0.89	769764430	68271	159.71	11360	11550	11140	14660	7900	11280	11275.13	0.95	0	-1923	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1355	6.63	1.25	12	0.56	1687.00	8943.00	19400	20230920	-42.37	9600	20240805	16.46	18300	-38.91	20240527	9600	16.46	20240805	19400	-42.37	20230920	9600	16.46	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
36	20240826	141049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11140	-140	5	-1.24	699811720	62008	145.05	11360	11550	11140	14660	7900	11280	11285.83	0.95	0	-3623	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1350	6.60	1.25	12	0.51	1687.00	8943.00	19400	20230920	-42.58	9600	20240805	16.04	18300	-39.13	20240527	9600	16.04	20240805	19400	-42.58	20230920	9600	16.04	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
37	20240826	131048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11240	-40	5	-0.35	638721930	56534	132.25	11360	11550	11140	14660	7900	11280	11298.01	0.95	0	-4166	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1362	6.66	1.26	12	0.47	1687.00	8943.00	19400	20230920	-42.06	9600	20240805	17.08	18300	-38.58	20240527	9600	17.08	20240805	19400	-42.06	20230920	9600	17.08	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
38	20240826	121044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11190	-90	5	-0.80	441770940	39126	91.53	11360	11550	11140	14660	7900	11280	11290.98	0.95	0	2581	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1356	6.63	1.25	12	0.32	1687.00	8943.00	19400	20230920	-42.32	9600	20240805	16.56	18300	-38.85	20240527	9600	16.56	20240805	19400	-42.32	20230920	9600	16.56	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
39	20240826	111047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11290	10	2	0.09	255705360	22526	52.69	11360	11550	11260	14660	7900	11280	11351.57	0.95	0	2974	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1368	6.69	1.26	12	0.19	1687.00	8943.00	19400	20230920	-41.80	9600	20240805	17.60	18300	-38.31	20240527	9600	17.60	20240805	19400	-41.80	20230920	9600	17.60	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
40	20240826	101048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11350	70	2	0.62	179925630	15814	36.99	11360	11550	11260	14660	7900	11280	11377.62	0.95	0	2206	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1376	6.73	1.27	12	0.13	1687.00	8943.00	19400	20230920	-41.49	9600	20240805	18.23	18300	-37.98	20240527	9600	18.23	20240805	19400	-41.49	20230920	9600	18.23	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
41	20240826	091043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11490	210	2	1.86	110876700	9742	22.79	11360	11550	11260	14660	7900	11280	11381.31	0.95	0	1704	11813	11546	11403	11136	10993	11475	11065	61	3380	500	7210	10	1	12119500	1393	6.81	1.28	12	0.08	1687.00	8943.00	19400	20230920	-40.77	9600	20240805	19.69	18300	-37.21	20240527	9600	19.69	20240805	19400	-40.77	20230920	9600	19.69	20240805	3.32	N	282720	500	60 억		115277	N	N	0	N	00	N
42	20240823	161036	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11280	-390	5	-3.34	473511570	41616	72.05	11670	11670	11260	15170	8170	11670	11378.18	1.08	0	-15859	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1367	6.69	1.26	12	0.34	1687.00	8943.00	19400	20230920	-41.86	9600	20240805	17.50	18300	-38.36	20240527	9600	17.50	20240805	19400	-41.86	20230920	9600	17.50	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
43	20240823	151045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11340	-330	5	-2.83	422003560	37058	64.16	11670	11670	11260	15170	8170	11670	11387.50	1.08	0	-16993	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1374	6.72	1.27	12	0.31	1687.00	8943.00	19400	20230920	-41.55	9600	20240805	18.12	18300	-38.03	20240527	9600	18.12	20240805	19400	-41.55	20230920	9600	18.12	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
44	20240823	141045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11370	-300	5	-2.57	370999150	32578	56.40	11670	11670	11260	15170	8170	11670	11387.85	1.08	0	-17088	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1378	6.74	1.27	12	0.27	1687.00	8943.00	19400	20230920	-41.39	9600	20240805	18.44	18300	-37.87	20240527	9600	18.44	20240805	19400	-41.39	20230920	9600	18.44	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
45	20240823	131044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11440	-230	5	-1.97	338603010	29737	51.48	11670	11670	11260	15170	8170	11670	11386.40	1.08	0	-16355	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1386	6.78	1.28	12	0.25	1687.00	8943.00	19400	20230920	-41.03	9600	20240805	19.17	18300	-37.49	20240527	9600	19.17	20240805	19400	-41.03	20230920	9600	19.17	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
46	20240823	121043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11330	-340	5	-2.91	292300940	25690	44.48	11670	11670	11260	15170	8170	11670	11377.78	1.08	0	-15293	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1373	6.72	1.27	12	0.21	1687.00	8943.00	19400	20230920	-41.60	9600	20240805	18.02	18300	-38.09	20240527	9600	18.02	20240805	19400	-41.60	20230920	9600	18.02	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
47	20240823	111040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11330	-340	5	-2.91	269821070	23717	41.06	11670	11670	11260	15170	8170	11670	11376.45	1.08	0	-14393	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1373	6.72	1.27	12	0.20	1687.00	8943.00	19400	20230920	-41.60	9600	20240805	18.02	18300	-38.09	20240527	9600	18.02	20240805	19400	-41.60	20230920	9600	18.02	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
48	20240823	101045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11400	-270	5	-2.31	121134140	10616	18.38	11670	11670	11350	15170	8170	11670	11410.04	1.08	0	-4895	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1382	6.76	1.27	12	0.09	1687.00	8943.00	19400	20230920	-41.24	9600	20240805	18.75	18300	-37.70	20240527	9600	18.75	20240805	19400	-41.24	20230920	9600	18.75	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
49	20240823	091044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11440	-230	5	-1.97	14139940	1235	2.14	11670	11670	11390	15170	8170	11670	11445.71	1.08	0	33	12016	11842	11596	11422	11176	11930	11510	61	3500	500	7460	10	1	12119500	1386	6.78	1.28	12	0.01	1687.00	8943.00	19400	20230920	-41.03	9600	20240805	19.17	18300	-37.49	20240527	9600	19.17	20240805	19400	-41.03	20230920	9600	19.17	20240805	3.33	N	282720	500	60 억		131132	N	N	0	N	00	N
50	20240822	161037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11670	40	2	0.34	663533300	57616	88.39	11660	11770	11350	15110	8150	11630	11516.45	0.99	0	10724	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1414	6.92	1.30	12	0.48	1687.00	8943.00	19400	20230920	-39.85	9600	20240805	21.56	18300	-36.23	20240527	9600	21.56	20240805	19400	-39.85	20230920	9600	21.56	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
51	20240822	151046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11580	-50	5	-0.43	621007600	53946	82.76	11660	11770	11350	15110	8150	11630	11511.65	0.99	0	9209	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1403	6.86	1.29	12	0.45	1687.00	8943.00	19400	20230920	-40.31	9600	20240805	20.62	18300	-36.72	20240527	9600	20.62	20240805	19400	-40.31	20230920	9600	20.62	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
52	20240822	141047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11450	-180	5	-1.55	428796950	37334	57.27	11660	11770	11350	15110	8150	11630	11485.43	0.99	0	7262	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1388	6.79	1.28	12	0.31	1687.00	8943.00	19400	20230920	-40.98	9600	20240805	19.27	18300	-37.43	20240527	9600	19.27	20240805	19400	-40.98	20230920	9600	19.27	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
53	20240822	131046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11490	-140	5	-1.20	371182450	32305	49.56	11660	11770	11350	15110	8150	11630	11489.94	0.99	0	3959	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1393	6.81	1.28	12	0.27	1687.00	8943.00	19400	20230920	-40.77	9600	20240805	19.69	18300	-37.21	20240527	9600	19.69	20240805	19400	-40.77	20230920	9600	19.69	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
54	20240822	121050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11470	-160	5	-1.38	323079560	28087	43.09	11660	11770	11380	15110	8150	11630	11502.81	0.99	0	3288	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1390	6.80	1.28	12	0.23	1687.00	8943.00	19400	20230920	-40.88	9600	20240805	19.48	18300	-37.32	20240527	9600	19.48	20240805	19400	-40.88	20230920	9600	19.48	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
55	20240822	111040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	-150	5	-1.29	264157220	22940	35.19	11660	11770	11380	15110	8150	11630	11515.14	0.99	0	1267	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1391	6.80	1.28	12	0.19	1687.00	8943.00	19400	20230920	-40.82	9600	20240805	19.58	18300	-37.27	20240527	9600	19.58	20240805	19400	-40.82	20230920	9600	19.58	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
56	20240822	101040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11440	-190	5	-1.63	193236800	16756	25.71	11660	11770	11380	15110	8150	11630	11532.39	0.99	0	1745	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1386	6.78	1.28	12	0.14	1687.00	8943.00	19400	20230920	-41.03	9600	20240805	19.17	18300	-37.49	20240527	9600	19.17	20240805	19400	-41.03	20230920	9600	19.17	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
57	20240822	091041	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11690	60	2	0.52	32037560	2744	4.21	11660	11770	11600	15110	8150	11630	11675.50	0.99	0	70	12103	11866	11693	11456	11283	11780	11370	61	3480	500	7440	10	1	12119500	1417	6.93	1.31	12	0.02	1687.00	8943.00	19400	20230920	-39.74	9600	20240805	21.77	18300	-36.12	20240527	9600	21.77	20240805	19400	-39.74	20230920	9600	21.77	20240805	3.41	N	282720	500	60 억		120406	N	N	0	N	00	N
58	20240821	161034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11630	-180	5	-1.52	756722700	65184	184.60	11810	11930	11520	15350	8270	11810	11609.03	0.92	0	8632	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1409	6.89	1.30	12	0.54	1687.00	8943.00	19400	20230920	-40.05	9600	20240805	21.15	18300	-36.45	20240527	9600	21.15	20240805	19400	-40.05	20230920	9600	21.15	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
59	20240821	151047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11520	-290	5	-2.46	712997050	61400	173.89	11810	11930	11520	15350	8270	11810	11612.33	0.92	0	7898	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1396	6.83	1.29	12	0.51	1687.00	8943.00	19400	20230920	-40.62	9600	20240805	20.00	18300	-37.05	20240527	9600	20.00	20240805	19400	-40.62	20230920	9600	20.00	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
60	20240821	141044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11550	-260	5	-2.20	606458720	52180	147.78	11810	11930	11530	15350	8270	11810	11622.44	0.92	0	7086	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1400	6.85	1.29	12	0.43	1687.00	8943.00	19400	20230920	-40.46	9600	20240805	20.31	18300	-36.89	20240527	9600	20.31	20240805	19400	-40.46	20230920	9600	20.31	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
61	20240821	131051	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11570	-240	5	-2.03	524596160	45090	127.70	11810	11930	11550	15350	8270	11810	11634.42	0.92	0	5531	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1402	6.86	1.29	12	0.37	1687.00	8943.00	19400	20230920	-40.36	9600	20240805	20.52	18300	-36.78	20240527	9600	20.52	20240805	19400	-40.36	20230920	9600	20.52	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
62	20240821	121051	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11570	-240	5	-2.03	471888000	40536	114.80	11810	11930	11550	15350	8270	11810	11641.21	0.92	0	3460	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1402	6.86	1.29	12	0.33	1687.00	8943.00	19400	20230920	-40.36	9600	20240805	20.52	18300	-36.78	20240527	9600	20.52	20240805	19400	-40.36	20230920	9600	20.52	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
63	20240821	111045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11630	-180	5	-1.52	389410650	33408	94.61	11810	11930	11570	15350	8270	11810	11656.21	0.92	0	1360	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1409	6.89	1.30	12	0.28	1687.00	8943.00	19400	20230920	-40.05	9600	20240805	21.15	18300	-36.45	20240527	9600	21.15	20240805	19400	-40.05	20230920	9600	21.15	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
64	20240821	101050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11590	-220	5	-1.86	297482040	25484	72.17	11810	11930	11570	15350	8270	11810	11673.29	0.92	0	-1064	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1405	6.87	1.30	12	0.21	1687.00	8943.00	19400	20230920	-40.26	9600	20240805	20.73	18300	-36.67	20240527	9600	20.73	20240805	19400	-40.26	20230920	9600	20.73	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
65	20240821	091041	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11860	50	2	0.42	69453650	5929	16.79	11810	11930	11680	15350	8270	11810	11714.23	0.92	0	2325	12190	12000	11880	11690	11570	11940	11630	61	3540	500	7550	10	1	12119500	1437	7.03	1.33	12	0.05	1687.00	8943.00	19400	20230920	-38.87	9600	20240805	23.54	18300	-35.19	20240527	9600	23.54	20240805	19400	-38.87	20230920	9600	23.54	20240805	3.42	N	282720	500	60 억		111678	N	N	0	N	00	N
66	20240820	161029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11810	200	2	1.72	415026270	34941	41.23	11930	12070	11760	15090	8130	11610	11878.41	0.85	0	9192	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1431	7.00	1.32	12	0.29	1687.00	8943.00	19400	20230920	-39.12	9600	20240805	23.02	18300	-35.46	20240527	9600	23.02	20240805	19400	-39.12	20230920	9600	23.02	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
67	20240820	151041	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11890	280	2	2.41	398579390	33549	39.59	11930	12070	11760	15090	8130	11610	11880.51	0.85	0	9208	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1441	7.05	1.33	12	0.28	1687.00	8943.00	19400	20230920	-38.71	9600	20240805	23.85	18300	-35.03	20240527	9600	23.85	20240805	19400	-38.71	20230920	9600	23.85	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
68	20240820	141038	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11820	210	2	1.81	312456690	26293	31.03	11930	12070	11760	15090	8130	11610	11883.65	0.85	0	5085	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1433	7.01	1.32	12	0.22	1687.00	8943.00	19400	20230920	-39.07	9600	20240805	23.12	18300	-35.41	20240527	9600	23.12	20240805	19400	-39.07	20230920	9600	23.12	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
69	20240820	131041	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11800	190	2	1.64	275739160	23179	27.35	11930	12070	11760	15090	8130	11610	11896.08	0.85	0	4636	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1430	6.99	1.32	12	0.19	1687.00	8943.00	19400	20230920	-39.18	9600	20240805	22.92	18300	-35.52	20240527	9600	22.92	20240805	19400	-39.18	20230920	9600	22.92	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
70	20240820	121033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11880	270	2	2.33	247739900	20811	24.56	11930	12070	11760	15090	8130	11610	11904.28	0.85	0	4593	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1440	7.04	1.33	12	0.17	1687.00	8943.00	19400	20230920	-38.76	9600	20240805	23.75	18300	-35.08	20240527	9600	23.75	20240805	19400	-38.76	20230920	9600	23.75	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
71	20240820	111033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11820	210	2	1.81	224170580	18822	22.21	11930	12070	11760	15090	8130	11610	11910.03	0.85	0	4295	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1433	7.01	1.32	12	0.16	1687.00	8943.00	19400	20230920	-39.07	9600	20240805	23.12	18300	-35.41	20240527	9600	23.12	20240805	19400	-39.07	20230920	9600	23.12	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
72	20240820	101029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11840	230	2	1.98	174712840	14638	17.27	11930	12070	11800	15090	8130	11610	11935.57	0.85	0	3625	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1435	7.02	1.32	12	0.12	1687.00	8943.00	19400	20230920	-38.97	9600	20240805	23.33	18300	-35.30	20240527	9600	23.33	20240805	19400	-38.97	20230920	9600	23.33	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
73	20240820	091033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12060	450	2	3.88	83102860	6940	8.19	11930	12070	11820	15090	8130	11610	11974.48	0.85	0	3167	12403	12006	11783	11386	11163	11895	11275	61	3480	500	7430	10	1	12119500	1462	7.15	1.35	12	0.06	1687.00	8943.00	19400	20230920	-37.84	9600	20240805	25.62	18300	-34.10	20240527	9600	25.62	20240805	19400	-37.84	20230920	9600	25.62	20240805	3.34	N	282720	500	60 억		102577	N	N	0	N	00	N
74	20240819	161020	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11610	-470	5	-3.89	998816030	84403	111.89	12110	12180	11560	15700	8460	12080	11834.53	0.84	0	744	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1407	6.88	1.30	12	0.70	1687.00	8943.00	19400	20230920	-40.15	9600	20240805	20.94	18300	-36.56	20240527	9600	20.94	20240805	19400	-40.15	20230920	9600	20.94	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
75	20240819	151030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11620	-460	5	-3.81	965813770	81560	108.12	12110	12180	11560	15700	8460	12080	11841.76	0.84	0	607	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1408	6.89	1.30	12	0.67	1687.00	8943.00	19400	20230920	-40.10	9600	20240805	21.04	18300	-36.50	20240527	9600	21.04	20240805	19400	-40.10	20230920	9600	21.04	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
76	20240819	141031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11690	-390	5	-3.23	753472500	63293	83.91	12110	12180	11690	15700	8460	12080	11904.52	0.84	0	-6200	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1417	6.93	1.31	12	0.52	1687.00	8943.00	19400	20230920	-39.74	9600	20240805	21.77	18300	-36.12	20240527	9600	21.77	20240805	19400	-39.74	20230920	9600	21.77	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
77	20240819	131026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11770	-310	5	-2.57	630448590	52799	69.99	12110	12180	11730	15700	8460	12080	11940.54	0.84	0	-6071	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1426	6.98	1.32	12	0.44	1687.00	8943.00	19400	20230920	-39.33	9600	20240805	22.60	18300	-35.68	20240527	9600	22.60	20240805	19400	-39.33	20230920	9600	22.60	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
78	20240819	121026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11750	-330	5	-2.73	579950100	48510	64.31	12110	12180	11740	15700	8460	12080	11955.27	0.84	0	-4657	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1424	6.97	1.31	12	0.40	1687.00	8943.00	19400	20230920	-39.43	9600	20240805	22.40	18300	-35.79	20240527	9600	22.40	20240805	19400	-39.43	20230920	9600	22.40	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
79	20240819	111028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11820	-260	5	-2.15	486707780	40605	53.83	12110	12180	11790	15700	8460	12080	11986.40	0.84	0	-4284	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1433	7.01	1.32	12	0.34	1687.00	8943.00	19400	20230920	-39.07	9600	20240805	23.12	18300	-35.41	20240527	9600	23.12	20240805	19400	-39.07	20230920	9600	23.12	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
80	20240819	101026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12050	-30	5	-0.25	356923270	29663	39.32	12110	12180	11890	15700	8460	12080	12032.61	0.84	0	-3992	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1460	7.14	1.35	12	0.24	1687.00	8943.00	19400	20230920	-37.89	9600	20240805	25.52	18300	-34.15	20240527	9600	25.52	20240805	19400	-37.89	20230920	9600	25.52	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
81	20240819	091026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11960	-120	5	-0.99	95873500	7947	10.54	12110	12160	11960	15700	8460	12080	12064.11	0.84	0	-226	12300	12190	12020	11910	11740	12245	11965	61	3620	500	7730	10	1	12119500	1449	7.09	1.34	12	0.07	1687.00	8943.00	19400	20230920	-38.35	9600	20240805	24.58	18300	-34.64	20240527	9600	24.58	20240805	19400	-38.35	20230920	9600	24.58	20240805	3.34	N	282720	500	60 억		101821	N	N	0	N	00	N
82	20240816	161018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	100	2	0.83	899124910	74886	31.37	12020	12130	11850	15570	8390	11980	12006.52	0.95	0	-14539	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1464	7.16	1.35	12	0.62	1687.00	8943.00	19400	20230920	-37.73	9600	20240805	25.83	18300	-33.99	20240527	9600	25.83	20240805	19400	-37.73	20230920	9600	25.83	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
83	20240816	151023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12090	110	2	0.92	852532040	71031	29.75	12020	12130	11850	15570	8390	11980	12002.25	0.95	0	-15159	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1465	7.17	1.35	12	0.59	1687.00	8943.00	19400	20230920	-37.68	9600	20240805	25.94	18300	-33.93	20240527	9600	25.94	20240805	19400	-37.68	20230920	9600	25.94	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
84	20240816	141026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12050	70	2	0.58	697561720	58198	24.38	12020	12130	11850	15570	8390	11980	11986.01	0.95	0	-16380	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1460	7.14	1.35	12	0.48	1687.00	8943.00	19400	20230920	-37.89	9600	20240805	25.52	18300	-34.15	20240527	9600	25.52	20240805	19400	-37.89	20230920	9600	25.52	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
85	20240816	131028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11920	-60	5	-0.50	537995020	44938	18.82	12020	12130	11850	15570	8390	11980	11971.94	0.95	0	-13119	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1445	7.07	1.33	12	0.37	1687.00	8943.00	19400	20230920	-38.56	9600	20240805	24.17	18300	-34.86	20240527	9600	24.17	20240805	19400	-38.56	20230920	9600	24.17	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
86	20240816	121021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11960	-20	5	-0.17	497188440	41515	17.39	12020	12130	11850	15570	8390	11980	11976.12	0.95	0	-13126	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1449	7.09	1.34	12	0.34	1687.00	8943.00	19400	20230920	-38.35	9600	20240805	24.58	18300	-34.64	20240527	9600	24.58	20240805	19400	-38.35	20230920	9600	24.58	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
87	20240816	111026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11970	-10	5	-0.08	479736770	40058	16.78	12020	12130	11850	15570	8390	11980	11976.05	0.95	0	-12192	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1451	7.10	1.34	12	0.33	1687.00	8943.00	19400	20230920	-38.30	9600	20240805	24.69	18300	-34.59	20240527	9600	24.69	20240805	19400	-38.30	20230920	9600	24.69	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
88	20240816	101022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	100	2	0.83	365320400	30471	12.76	12020	12130	11850	15570	8390	11980	11989.12	0.95	0	-8983	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1464	7.16	1.35	12	0.25	1687.00	8943.00	19400	20230920	-37.73	9600	20240805	25.83	18300	-33.99	20240527	9600	25.83	20240805	19400	-37.73	20230920	9600	25.83	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
89	20240816	091024	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11920	-60	5	-0.50	109880980	9148	3.83	12020	12130	11900	15570	8390	11980	12011.48	0.95	0	-3589	12793	12386	11913	11506	11033	12590	11710	61	3590	500	7660	10	1	12119500	1445	7.07	1.33	12	0.08	1687.00	8943.00	19400	20230920	-38.56	9600	20240805	24.17	18300	-34.86	20240527	9600	24.17	20240805	19400	-38.56	20230920	9600	24.17	20240805	3.40	N	282720	500	60 억		115655	N	N	0	N	00	N
90	20240814	161024	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11980	700	2	6.21	2840380210	237883	298.18	11550	12320	11440	14660	7900	11280	11940.16	0.80	0	19695	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1452	7.10	1.34	12	1.96	1687.00	8943.00	19400	20230920	-38.25	9600	20240805	24.79	18300	-34.54	20240527	9600	24.79	20240805	19400	-38.25	20230920	9600	24.79	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
91	20240814	151025	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11950	670	2	5.94	2775604380	232465	291.39	11550	12320	11440	14660	7900	11280	11939.88	0.80	0	19366	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1448	7.08	1.34	12	1.92	1687.00	8943.00	19400	20230920	-38.40	9600	20240805	24.48	18300	-34.70	20240527	9600	24.48	20240805	19400	-38.40	20230920	9600	24.48	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
92	20240814	141030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12030	750	2	6.65	2434110710	204073	255.80	11550	12320	11440	14660	7900	11280	11927.65	0.80	0	20302	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1458	7.13	1.35	12	1.68	1687.00	8943.00	19400	20230920	-37.99	9600	20240805	25.31	18300	-34.26	20240527	9600	25.31	20240805	19400	-37.99	20230920	9600	25.31	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
93	20240814	131028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11980	700	2	6.21	2176000680	182552	228.82	11550	12320	11440	14660	7900	11280	11919.90	0.80	0	17393	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1452	7.10	1.34	12	1.51	1687.00	8943.00	19400	20230920	-38.25	9600	20240805	24.79	18300	-34.54	20240527	9600	24.79	20240805	19400	-38.25	20230920	9600	24.79	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
94	20240814	121022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12000	720	2	6.38	1632194650	137518	172.38	11550	12320	11440	14660	7900	11280	11868.95	0.80	0	13742	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1454	7.11	1.34	12	1.13	1687.00	8943.00	19400	20230920	-38.14	9600	20240805	25.00	18300	-34.43	20240527	9600	25.00	20240805	19400	-38.14	20230920	9600	25.00	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
95	20240814	111017	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11810	530	2	4.70	900253930	76924	96.42	11550	11890	11440	14660	7900	11280	11703.16	0.80	0	14325	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1431	7.00	1.32	12	0.63	1687.00	8943.00	19400	20230920	-39.12	9600	20240805	23.02	18300	-35.46	20240527	9600	23.02	20240805	19400	-39.12	20230920	9600	23.02	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
96	20240814	101014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11670	390	2	3.46	595659120	51083	64.03	11550	11770	11440	14660	7900	11280	11660.61	0.80	0	7731	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1414	6.92	1.30	12	0.42	1687.00	8943.00	19400	20230920	-39.85	9600	20240805	21.56	18300	-36.23	20240527	9600	21.56	20240805	19400	-39.85	20230920	9600	21.56	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
97	20240814	091049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11600	320	2	2.84	261474480	22456	28.15	11550	11770	11440	14660	7900	11280	11643.86	0.80	0	6118	11873	11576	11273	10976	10673	11425	10825	61	3380	500	7210	10	1	12119500	1406	6.88	1.30	12	0.19	1687.00	8943.00	19400	20230920	-40.21	9600	20240805	20.83	18300	-36.61	20240527	9600	20.83	20240805	19400	-40.21	20230920	9600	20.83	20240805	3.37	N	282720	500	60 억		96581	N	N	0	N	00	N
98	20240813	161008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11280	-20	5	-0.18	884635960	79025	205.39	11300	11570	10970	14690	7910	11300	11194.38	0.83	0	-4361	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1367	6.69	1.26	12	0.65	1687.00	8943.00	19400	20230920	-41.86	9600	20240805	17.50	18300	-38.36	20240527	9600	17.50	20240805	19400	-41.86	20230920	9600	17.50	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
99	20240813	151015	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11240	-60	5	-0.53	877989880	78435	203.86	11300	11570	10970	14690	7910	11300	11193.85	0.83	0	-4324	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1362	6.66	1.26	12	0.65	1687.00	8943.00	19400	20230920	-42.06	9600	20240805	17.08	18300	-38.58	20240527	9600	17.08	20240805	19400	-42.06	20230920	9600	17.08	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
100	20240813	141014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11150	-150	5	-1.33	726255610	64875	168.62	11300	11570	10970	14690	7910	11300	11194.69	0.83	0	-6580	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1351	6.61	1.25	12	0.54	1687.00	8943.00	19400	20230920	-42.53	9600	20240805	16.15	18300	-39.07	20240527	9600	16.15	20240805	19400	-42.53	20230920	9600	16.15	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
101	20240813	131014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11160	-140	5	-1.24	646622760	57718	150.01	11300	11570	10970	14690	7910	11300	11203.14	0.83	0	-8844	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1353	6.62	1.25	12	0.48	1687.00	8943.00	19400	20230920	-42.47	9600	20240805	16.25	18300	-39.02	20240527	9600	16.25	20240805	19400	-42.47	20230920	9600	16.25	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
102	20240813	121009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11120	-180	5	-1.59	332239080	30015	78.01	11300	11300	10970	14690	7910	11300	11069.10	0.83	0	-512	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1348	6.59	1.24	12	0.25	1687.00	8943.00	19400	20230920	-42.68	9600	20240805	15.83	18300	-39.23	20240527	9600	15.83	20240805	19400	-42.68	20230920	9600	15.83	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
103	20240813	111007	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11140	-160	5	-1.42	289176260	26138	67.94	11300	11300	10970	14690	7910	11300	11063.44	0.83	0	-1360	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1350	6.60	1.25	12	0.22	1687.00	8943.00	19400	20230920	-42.58	9600	20240805	16.04	18300	-39.13	20240527	9600	16.04	20240805	19400	-42.58	20230920	9600	16.04	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
104	20240813	101007	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11050	-250	5	-2.21	260472400	23541	61.19	11300	11300	10970	14690	7910	11300	11064.63	0.83	0	-1388	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1339	6.55	1.24	12	0.19	1687.00	8943.00	19400	20230920	-43.04	9600	20240805	15.10	18300	-39.62	20240527	9600	15.10	20240805	19400	-43.04	20230920	9600	15.10	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
105	20240813	091013	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11120	-180	5	-1.59	27442230	2444	6.35	11300	11300	11100	14690	7910	11300	11228.41	0.83	0	-544	11506	11402	11266	11162	11026	11335	11095	61	3390	500	7230	10	1	12119500	1348	6.59	1.24	12	0.02	1687.00	8943.00	19400	20230920	-42.68	9600	20240805	15.83	18300	-39.23	20240527	9600	15.83	20240805	19400	-42.68	20230920	9600	15.83	20240805	3.46	N	282720	500	60 억		100951	N	N	0	N	00	N
106	20240812	160958	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11300	220	2	1.99	430452270	38129	52.92	11340	11370	11130	14400	7760	11080	11289.36	0.85	0	-1528	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1370	6.70	1.26	12	0.31	1687.00	8943.00	19400	20230920	-41.75	9600	20240805	17.71	18300	-38.25	20240527	9600	17.71	20240805	19400	-41.75	20230920	9600	17.71	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
107	20240812	151002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11230	150	2	1.35	411448530	36439	50.57	11340	11370	11130	14400	7760	11080	11291.43	0.85	0	-1934	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1361	6.66	1.26	12	0.30	1687.00	8943.00	19400	20230920	-42.11	9600	20240805	16.98	18300	-38.63	20240527	9600	16.98	20240805	19400	-42.11	20230920	9600	16.98	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
108	20240812	141001	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11250	170	2	1.53	356987590	31611	43.87	11340	11370	11130	14400	7760	11080	11293.14	0.85	0	-385	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1363	6.67	1.26	12	0.26	1687.00	8943.00	19400	20230920	-42.01	9600	20240805	17.19	18300	-38.52	20240527	9600	17.19	20240805	19400	-42.01	20230920	9600	17.19	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
109	20240812	130957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11310	230	2	2.08	317830180	28135	39.05	11340	11370	11130	14400	7760	11080	11296.61	0.85	0	-213	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1371	6.70	1.26	12	0.23	1687.00	8943.00	19400	20230920	-41.70	9600	20240805	17.81	18300	-38.20	20240527	9600	17.81	20240805	19400	-41.70	20230920	9600	17.81	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
110	20240812	120958	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11290	210	2	1.90	261763930	23190	32.18	11340	11340	11130	14400	7760	11080	11287.79	0.85	0	-1535	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1368	6.69	1.26	12	0.19	1687.00	8943.00	19400	20230920	-41.80	9600	20240805	17.60	18300	-38.31	20240527	9600	17.60	20240805	19400	-41.80	20230920	9600	17.60	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
111	20240812	111001	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11320	240	2	2.17	237411760	21035	29.19	11340	11340	11130	14400	7760	11080	11286.51	0.85	0	-2314	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1372	6.71	1.27	12	0.17	1687.00	8943.00	19400	20230920	-41.65	9600	20240805	17.92	18300	-38.14	20240527	9600	17.92	20240805	19400	-41.65	20230920	9600	17.92	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
112	20240812	100950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11220	140	2	1.26	182944200	16214	22.50	11340	11340	11130	14400	7760	11080	11283.10	0.85	0	-2674	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1360	6.65	1.25	12	0.13	1687.00	8943.00	19400	20230920	-42.16	9600	20240805	16.88	18300	-38.69	20240527	9600	16.88	20240805	19400	-42.16	20230920	9600	16.88	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
113	20240812	090949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11340	260	2	2.35	38971930	3454	4.79	11340	11340	11130	14400	7760	11080	11283.13	0.85	0	-291	11733	11406	11053	10726	10373	11570	10890	61	3320	500	7090	10	1	12119500	1374	6.72	1.27	12	0.03	1687.00	8943.00	19400	20230920	-41.55	9600	20240805	18.12	18300	-38.03	20240527	9600	18.12	20240805	19400	-41.55	20230920	9600	18.12	20240805	3.52	N	282720	500	60 억		102479	N	N	0	N	00	N
114	20240809	160945	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	500	2	4.73	788154900	71071	92.63	10700	11380	10700	13750	7410	10580	11089.97	0.77	0	8873	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1343	6.57	1.24	12	0.59	1687.00	8943.00	19400	20230920	-42.89	9600	20240805	15.42	18300	-39.45	20240527	9600	15.42	20240805	19400	-42.89	20230920	9600	15.42	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
115	20240809	151006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11070	490	2	4.63	761256950	68642	89.47	10700	11380	10700	13750	7410	10580	11090.55	0.77	0	7563	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1342	6.56	1.24	12	0.57	1687.00	8943.00	19400	20230920	-42.94	9600	20240805	15.31	18300	-39.51	20240527	9600	15.31	20240805	19400	-42.94	20230920	9600	15.31	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
116	20240809	141012	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10990	410	2	3.88	702237050	63323	82.53	10700	11380	10700	13750	7410	10580	11090.09	0.77	0	6744	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1332	6.51	1.23	12	0.52	1687.00	8943.00	19400	20230920	-43.35	9600	20240805	14.48	18300	-39.95	20240527	9600	14.48	20240805	19400	-43.35	20230920	9600	14.48	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
117	20240809	131003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11150	570	2	5.39	612642510	55216	71.97	10700	11380	10700	13750	7410	10580	11095.75	0.77	0	6698	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1351	6.61	1.25	12	0.46	1687.00	8943.00	19400	20230920	-42.53	9600	20240805	16.15	18300	-39.07	20240527	9600	16.15	20240805	19400	-42.53	20230920	9600	16.15	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
118	20240809	121003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11230	650	2	6.14	578446600	52155	67.98	10700	11380	10700	13750	7410	10580	11091.31	0.77	0	6625	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1361	6.66	1.26	12	0.43	1687.00	8943.00	19400	20230920	-42.11	9600	20240805	16.98	18300	-38.63	20240527	9600	16.98	20240805	19400	-42.11	20230920	9600	16.98	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
119	20240809	110955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11010	430	2	4.06	398888380	36155	47.12	10700	11280	10700	13750	7410	10580	11033.23	0.77	0	10293	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1334	6.53	1.23	12	0.30	1687.00	8943.00	19400	20230920	-43.25	9600	20240805	14.69	18300	-39.84	20240527	9600	14.69	20240805	19400	-43.25	20230920	9600	14.69	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
120	20240809	101003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10990	410	2	3.88	328826740	29764	38.79	10700	11280	10700	13750	7410	10580	11048.43	0.77	0	8441	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1332	6.51	1.23	12	0.25	1687.00	8943.00	19400	20230920	-43.35	9600	20240805	14.48	18300	-39.95	20240527	9600	14.48	20240805	19400	-43.35	20230920	9600	14.48	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
121	20240809	090959	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11120	540	2	5.10	94971690	8678	11.31	10700	11180	10700	13750	7410	10580	10945.65	0.77	0	2925	11066	10822	10576	10332	10086	10700	10210	61	3170	500	6770	10	1	12119500	1348	6.59	1.24	12	0.07	1687.00	8943.00	19400	20230920	-42.68	9600	20240805	15.83	18300	-39.23	20240527	9600	15.83	20240805	19400	-42.68	20230920	9600	15.83	20240805	3.57	N	282720	500	60 억		93556	N	N	0	N	00	N
122	20240808	160940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10580	-170	5	-1.58	808786050	76512	143.01	10650	10820	10330	13970	7530	10750	10570.69	0.82	0	-5864	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1282	6.27	1.18	12	0.63	1687.00	8943.00	19400	20230920	-45.46	9600	20240805	10.21	18300	-42.19	20240527	9600	10.21	20240805	19400	-45.46	20230920	9600	10.21	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
123	20240808	150955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10570	-180	5	-1.67	777331090	73543	137.46	10650	10820	10330	13970	7530	10750	10569.75	0.82	0	-5999	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1281	6.27	1.18	12	0.61	1687.00	8943.00	19400	20230920	-45.52	9600	20240805	10.10	18300	-42.24	20240527	9600	10.10	20240805	19400	-45.52	20230920	9600	10.10	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
124	20240808	140955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10620	-130	5	-1.21	683572610	64710	120.95	10650	10820	10330	13970	7530	10750	10563.63	0.82	0	-2505	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1287	6.30	1.19	12	0.53	1687.00	8943.00	19400	20230920	-45.26	9600	20240805	10.62	18300	-41.97	20240527	9600	10.62	20240805	19400	-45.26	20230920	9600	10.62	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
125	20240808	130953	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10650	-100	5	-0.93	632406250	59893	111.95	10650	10820	10330	13970	7530	10750	10558.93	0.82	0	-3148	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1291	6.31	1.19	12	0.49	1687.00	8943.00	19400	20230920	-45.10	9600	20240805	10.94	18300	-41.80	20240527	9600	10.94	20240805	19400	-45.10	20230920	9600	10.94	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
126	20240808	120957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10630	-120	5	-1.12	585197080	55488	103.71	10650	10820	10330	13970	7530	10750	10546.37	0.82	0	-3435	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1288	6.30	1.19	12	0.46	1687.00	8943.00	19400	20230920	-45.21	9600	20240805	10.73	18300	-41.91	20240527	9600	10.73	20240805	19400	-45.21	20230920	9600	10.73	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
127	20240808	110951	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10620	-130	5	-1.21	556843220	52812	98.71	10650	10820	10330	13970	7530	10750	10543.88	0.82	0	-4657	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1287	6.30	1.19	12	0.44	1687.00	8943.00	19400	20230920	-45.26	9600	20240805	10.62	18300	-41.97	20240527	9600	10.62	20240805	19400	-45.26	20230920	9600	10.62	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
128	20240808	100948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10600	-150	5	-1.40	381643400	36407	68.05	10650	10690	10330	13970	7530	10750	10482.69	0.82	0	2235	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1285	6.28	1.19	12	0.30	1687.00	8943.00	19400	20230920	-45.36	9600	20240805	10.42	18300	-42.08	20240527	9600	10.42	20240805	19400	-45.36	20230920	9600	10.42	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
129	20240808	090944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10680	-70	5	-0.65	41919950	3962	7.41	10650	10690	10400	13970	7530	10750	10580.50	0.82	0	910	11383	11066	10703	10386	10023	11225	10545	61	3220	500	6880	10	1	12119500	1294	6.33	1.19	12	0.03	1687.00	8943.00	19400	20230920	-44.95	9600	20240805	11.25	18300	-41.64	20240527	9600	11.25	20240805	19400	-44.95	20230920	9600	11.25	20240805	3.87	N	282720	500	60 억		99408	N	N	0	N	00	N
130	20240807	160930	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10750	250	2	2.38	561940050	52293	24.72	10340	11020	10340	13650	7350	10500	10745.99	0.69	0	15224	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1303	6.37	1.20	12	0.43	1687.00	8943.00	19400	20230920	-44.59	9600	20240805	11.98	18300	-41.26	20240527	9600	11.98	20240805	19400	-44.59	20230920	9600	11.98	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
131	20240807	150942	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10780	280	2	2.67	544451590	50665	23.95	10340	11020	10340	13650	7350	10500	10746.11	0.69	0	14167	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1306	6.39	1.21	12	0.42	1687.00	8943.00	19400	20230920	-44.43	9600	20240805	12.29	18300	-41.09	20240527	9600	12.29	20240805	19400	-44.43	20230920	9600	12.29	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
132	20240807	140948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10860	360	2	3.43	422089800	39294	18.58	10340	11020	10340	13650	7350	10500	10741.84	0.69	0	10055	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1316	6.44	1.21	12	0.32	1687.00	8943.00	19400	20230920	-44.02	9600	20240805	13.12	18300	-40.66	20240527	9600	13.12	20240805	19400	-44.02	20230920	9600	13.12	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
133	20240807	130943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10890	390	2	3.71	398757620	37151	17.56	10340	11020	10340	13650	7350	10500	10733.43	0.69	0	9222	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1320	6.46	1.22	12	0.31	1687.00	8943.00	19400	20230920	-43.87	9600	20240805	13.44	18300	-40.49	20240527	9600	13.44	20240805	19400	-43.87	20230920	9600	13.44	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
134	20240807	120944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10820	320	2	3.05	363491470	33899	16.03	10340	11020	10340	13650	7350	10500	10722.78	0.69	0	7149	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1311	6.41	1.21	12	0.28	1687.00	8943.00	19400	20230920	-44.23	9600	20240805	12.71	18300	-40.87	20240527	9600	12.71	20240805	19400	-44.23	20230920	9600	12.71	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
135	20240807	110943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10900	400	2	3.81	299180970	28029	13.25	10340	11000	10340	13650	7350	10500	10673.98	0.69	0	6410	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1321	6.46	1.22	12	0.23	1687.00	8943.00	19400	20230920	-43.81	9600	20240805	13.54	18300	-40.44	20240527	9600	13.54	20240805	19400	-43.81	20230920	9600	13.54	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
136	20240807	100936	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10720	220	2	2.10	213493620	20130	9.52	10340	10840	10340	13650	7350	10500	10605.74	0.69	0	3664	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1299	6.35	1.20	12	0.17	1687.00	8943.00	19400	20230920	-44.74	9600	20240805	11.67	18300	-41.42	20240527	9600	11.67	20240805	19400	-44.74	20230920	9600	11.67	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
137	20240807	091005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10740	240	2	2.29	100875580	9627	4.55	10340	10800	10340	13650	7350	10500	10478.40	0.69	0	2089	11673	11086	10483	9896	9293	11380	10190	61	3150	500	6720	10	1	12119500	1302	6.37	1.20	12	0.08	1687.00	8943.00	19400	20230920	-44.64	9600	20240805	11.88	18300	-41.31	20240527	9600	11.88	20240805	19400	-44.64	20230920	9600	11.88	20240805	4.29	N	282720	500	60 억		84227	N	N	0	N	00	N
138	20240806	160925	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10500	430	2	4.27	2159103270	205140	85.39	9880	11070	9880	13090	7050	10070	10528.87	0.24	0	55229	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1273	6.22	1.17	12	1.69	1687.00	8943.00	19400	20230920	-45.88	9600	20240805	9.38	18300	-42.62	20240527	9600	9.38	20240805	19400	-45.88	20230920	9600	9.38	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
139	20240806	150939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10660	590	2	5.86	2053389380	195124	81.22	9880	11070	9880	13090	7050	10070	10527.55	0.24	0	52338	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1292	6.32	1.19	12	1.61	1687.00	8943.00	19400	20230920	-45.05	9600	20240805	11.04	18300	-41.75	20240527	9600	11.04	20240805	19400	-45.05	20230920	9600	11.04	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
140	20240806	140934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10620	550	2	5.46	1804825210	171721	71.48	9880	11070	9880	13090	7050	10070	10514.67	0.24	0	38664	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1287	6.30	1.19	12	1.42	1687.00	8943.00	19400	20230920	-45.26	9600	20240805	10.62	18300	-41.97	20240527	9600	10.62	20240805	19400	-45.26	20230920	9600	10.62	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
141	20240806	130939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10770	700	2	6.95	1641035100	156419	65.11	9880	11070	9880	13090	7050	10070	10495.96	0.24	0	32917	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1305	6.38	1.20	12	1.29	1687.00	8943.00	19400	20230920	-44.48	9600	20240805	12.19	18300	-41.15	20240527	9600	12.19	20240805	19400	-44.48	20230920	9600	12.19	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
142	20240806	120940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10540	470	2	4.67	1509375750	144098	59.98	9880	11070	9880	13090	7050	10070	10479.54	0.24	0	30851	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1277	6.25	1.18	12	1.19	1687.00	8943.00	19400	20230920	-45.67	9600	20240805	9.79	18300	-42.40	20240527	9600	9.79	20240805	19400	-45.67	20230920	9600	9.79	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
143	20240806	110927	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10510	440	2	4.37	1462997090	139697	58.15	9880	11070	9880	13090	7050	10070	10477.67	0.24	0	30573	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1274	6.23	1.18	12	1.15	1687.00	8943.00	19400	20230920	-45.82	9600	20240805	9.48	18300	-42.57	20240527	9600	9.48	20240805	19400	-45.82	20230920	9600	9.48	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
144	20240806	100927	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10950	880	2	8.74	1103987420	105736	44.01	9880	11070	9880	13090	7050	10070	10447.12	0.24	0	19199	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1327	6.49	1.22	12	0.87	1687.00	8943.00	19400	20230920	-43.56	9600	20240805	14.06	18300	-40.16	20240527	9600	14.06	20240805	19400	-43.56	20230920	9600	14.06	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
145	20240806	090934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10110	40	2	0.40	328630570	32609	13.57	9880	10450	9880	13090	7050	10070	10078.35	0.24	0	5459	12823	11446	10523	9146	8223	10985	8685	61	3020	500	6440	10	1	12119500	1225	5.99	1.13	12	0.27	1687.00	8943.00	19400	20230920	-47.89	9600	20240805	5.31	18300	-44.75	20240527	9600	5.31	20240805	19400	-47.89	20230920	9600	5.31	20240805	4.28	N	282720	500	60 억		28938	N	N	0	N	00	N
146	20240805	160914	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	10070	-2110	5	-17.32	2439588860	229950	231.98	11900	11900	9600	15830	8530	12180	10610.38	0.05	0	22846	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1220	5.97	1.13	12	1.90	1687.00	8943.00	19400	20230920	-48.09	9600	20240805	4.90	18300	-44.97	20240527	9600	4.90	20240805	19400	-48.09	20230920	9600	4.90	20240805	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
147	20240805	150930	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9930	-2250	5	-18.47	2281367310	214210	216.10	11900	11900	9600	15830	8530	12180	10650.14	0.05	0	21071	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1203	5.89	1.11	12	1.77	1687.00	8943.00	19400	20230920	-48.81	9600	20240805	3.44	18300	-45.74	20240527	9600	3.44	20240805	19400	-48.81	20230920	9600	3.44	20240805	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
148	20240805	140931	58	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10420	-1760	5	-14.45	1583284640	144617	145.89	11900	11900	10400	15830	8530	12180	10948.12	0.05	0	13396	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1263	6.18	1.17	12	1.19	1687.00	8943.00	19400	20230920	-46.29	9830	20240305	6.00	18300	-43.06	20240527	9830	6.00	20240305	19400	-46.29	20230920	9830	6.00	20240305	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
149	20240805	130930	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10600	-1580	5	-12.97	1298593100	117508	118.54	11900	11900	10540	15830	8530	12180	11051.10	0.05	0	7464	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1285	6.28	1.19	12	0.97	1687.00	8943.00	19400	20230920	-45.36	9830	20240305	7.83	18300	-42.08	20240527	9830	7.83	20240305	19400	-45.36	20230920	9830	7.83	20240305	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
150	20240805	120925	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10910	-1270	5	-10.43	946377540	84671	85.42	11900	11900	10720	15830	8530	12180	11177.12	0.05	0	3890	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1322	6.47	1.22	12	0.70	1687.00	8943.00	19400	20230920	-43.76	9830	20240305	10.99	18300	-40.38	20240527	9830	10.99	20240305	19400	-43.76	20230920	9830	10.99	20240305	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
151	20240805	110923	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11020	-1160	5	-9.52	656832120	58095	58.61	11900	11900	10990	15830	8530	12180	11306.17	0.05	0	558	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1336	6.53	1.23	12	0.48	1687.00	8943.00	19400	20230920	-43.20	9830	20240305	12.11	18300	-39.78	20240527	9830	12.11	20240305	19400	-43.20	20230920	9830	12.11	20240305	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
152	20240805	100921	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11300	-880	5	-7.22	395679290	34667	34.97	11900	11900	11300	15830	8530	12180	11413.72	0.05	0	-373	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1370	6.70	1.26	12	0.29	1687.00	8943.00	19400	20230920	-41.75	9830	20240305	14.95	18300	-38.25	20240527	9830	14.95	20240305	19400	-41.75	20230920	9830	14.95	20240305	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
153	20240805	090915	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11320	-860	5	-7.06	95680820	8275	8.35	11900	11900	11310	15830	8530	12180	11562.64	0.05	0	1635	13086	12632	11916	11462	10746	12275	11105	61	3650	500	7790	10	1	12119500	1372	6.71	1.27	12	0.07	1687.00	8943.00	19400	20230920	-41.65	9830	20240305	15.16	18300	-38.14	20240527	9830	15.16	20240305	19400	-41.65	20230920	9830	15.16	20240305	4.45	N	282720	500	60 억		6001	N	N	0	N	00	N
154	20240802	160908	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12180	-360	5	-2.87	1171205340	96684	186.99	12310	12370	11200	16300	8780	12540	12113.43	0.24	0	-23709	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1476	7.22	1.36	12	0.80	1687.00	8943.00	19400	20230920	-37.22	9830	20240305	23.91	18300	-33.44	20240527	9830	23.91	20240305	19400	-37.22	20230920	9830	23.91	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
155	20240802	150908	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12010	-530	5	-4.23	969511610	79744	154.23	12310	12370	11900	16300	8780	12540	12157.80	0.24	0	-23731	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1456	7.12	1.34	12	0.66	1687.00	8943.00	19400	20230920	-38.09	9830	20240305	22.18	18300	-34.37	20240527	9830	22.18	20240305	19400	-38.09	20230920	9830	22.18	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
156	20240802	140911	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12170	-370	5	-2.95	705667160	57852	111.89	12310	12370	12130	16300	8780	12540	12197.80	0.24	0	-20436	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1475	7.21	1.36	12	0.48	1687.00	8943.00	19400	20230920	-37.27	9830	20240305	23.80	18300	-33.50	20240527	9830	23.80	20240305	19400	-37.27	20230920	9830	23.80	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
157	20240802	130909	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12190	-350	5	-2.79	655961740	53766	103.98	12310	12370	12140	16300	8780	12540	12200.31	0.24	0	-19427	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1477	7.23	1.36	12	0.44	1687.00	8943.00	19400	20230920	-37.16	9830	20240305	24.01	18300	-33.39	20240527	9830	24.01	20240305	19400	-37.16	20230920	9830	24.01	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
158	20240802	120908	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	-340	5	-2.71	631324430	51740	100.07	12310	12370	12140	16300	8780	12540	12201.86	0.24	0	-19383	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1479	7.23	1.36	12	0.43	1687.00	8943.00	19400	20230920	-37.11	9830	20240305	24.11	18300	-33.33	20240527	9830	24.11	20240305	19400	-37.11	20230920	9830	24.11	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
159	20240802	110909	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12170	-370	5	-2.95	481656210	39438	76.27	12310	12370	12150	16300	8780	12540	12213.00	0.24	0	-17756	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1475	7.21	1.36	12	0.33	1687.00	8943.00	19400	20230920	-37.27	9830	20240305	23.80	18300	-33.50	20240527	9830	23.80	20240305	19400	-37.27	20230920	9830	23.80	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
160	20240802	100904	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12160	-380	5	-3.03	409974410	33554	64.89	12310	12370	12150	16300	8780	12540	12218.35	0.24	0	-16688	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1474	7.21	1.36	12	0.28	1687.00	8943.00	19400	20230920	-37.32	9830	20240305	23.70	18300	-33.55	20240527	9830	23.70	20240305	19400	-37.32	20230920	9830	23.70	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
161	20240802	090911	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12330	-210	5	-1.67	117395400	9528	18.43	12310	12370	12260	16300	8780	12540	12321.10	0.24	0	-3470	12946	12742	12496	12292	12046	12845	12395	61	3760	500	8020	10	1	12119500	1494	7.31	1.38	12	0.08	1687.00	8943.00	19400	20230920	-36.44	9830	20240305	25.43	18300	-32.62	20240527	9830	25.43	20240305	19400	-36.44	20230920	9830	25.43	20240305	4.49	N	282720	500	60 억		29667	N	N	0	N	00	N
162	20240801	160905	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12540	290	2	2.37	636711080	50739	91.95	12250	12700	12250	15920	8580	12250	12548.75	0.10	0	17362	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1520	7.43	1.40	12	0.42	1687.00	8943.00	19400	20230920	-35.36	9830	20240305	27.57	18300	-31.48	20240527	9830	27.57	20240305	19400	-35.36	20230920	9830	27.57	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
163	20240801	150926	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12500	250	2	2.04	592870820	47240	85.61	12250	12700	12250	15920	8580	12250	12550.19	0.10	0	16354	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1515	7.41	1.40	12	0.39	1687.00	8943.00	19400	20230920	-35.57	9830	20240305	27.16	18300	-31.69	20240527	9830	27.16	20240305	19400	-35.57	20230920	9830	27.16	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
164	20240801	140916	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	330	2	2.69	534328620	42570	77.15	12250	12700	12250	15920	8580	12250	12551.76	0.10	0	15525	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1525	7.46	1.41	12	0.35	1687.00	8943.00	19400	20230920	-35.15	9830	20240305	27.98	18300	-31.26	20240527	9830	27.98	20240305	19400	-35.15	20230920	9830	27.98	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
165	20240801	130909	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	330	2	2.69	497995180	39680	71.91	12250	12700	12250	15920	8580	12250	12550.28	0.10	0	15225	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1525	7.46	1.41	12	0.33	1687.00	8943.00	19400	20230920	-35.15	9830	20240305	27.98	18300	-31.26	20240527	9830	27.98	20240305	19400	-35.15	20230920	9830	27.98	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
166	20240801	120912	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	330	2	2.69	469290880	37394	67.77	12250	12700	12250	15920	8580	12250	12549.90	0.10	0	15140	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1525	7.46	1.41	12	0.31	1687.00	8943.00	19400	20230920	-35.15	9830	20240305	27.98	18300	-31.26	20240527	9830	27.98	20240305	19400	-35.15	20230920	9830	27.98	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
167	20240801	110914	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12590	340	2	2.78	444686330	35432	64.21	12250	12700	12250	15920	8580	12250	12550.42	0.10	0	13784	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1526	7.46	1.41	12	0.29	1687.00	8943.00	19400	20230920	-35.10	9830	20240305	28.08	18300	-31.20	20240527	9830	28.08	20240305	19400	-35.10	20230920	9830	28.08	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
168	20240801	100908	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12650	400	2	3.27	342730770	27303	49.48	12250	12700	12250	15920	8580	12250	12552.86	0.10	0	13352	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1533	7.50	1.41	12	0.23	1687.00	8943.00	19400	20230920	-34.79	9830	20240305	28.69	18300	-30.87	20240527	9830	28.69	20240305	19400	-34.79	20230920	9830	28.69	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N
169	20240801	090859	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12490	240	2	1.96	51882660	4200	7.61	12250	12600	12250	15920	8580	12250	12353.01	0.10	0	2484	12596	12422	12306	12132	12016	12365	12075	61	3670	500	7840	10	1	12119500	1514	7.40	1.40	12	0.03	1687.00	8943.00	19400	20230920	-35.62	9830	20240305	27.06	18300	-31.75	20240527	9830	27.06	20240305	19400	-35.62	20230920	9830	27.06	20240305	4.44	N	282720	500	60 억		12262	N	N	0	N	00	N