KissMeData/389260/price/prices-20230801.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	20230831	161233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27600	1050	2	3.95	6878386950	252736	374.26	26550	27850	26100	34500	18600	26550	27214.91	0.98	0	116464	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4706	17.21	4.40	12	1.48	1604.00	6278.00	37000	20220901	-25.41	16250	20230103	69.85	31700	-12.93	20230404	16250	69.85	20230103	37000	-25.41	20220901	16250	69.85	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
3	20230831	151550	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27700	1150	2	4.33	6186945900	227737	337.24	26550	27750	26100	34500	18600	26550	27167.07	0.98	0	108515	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4723	17.27	4.41	12	1.34	1604.00	6278.00	37000	20220901	-25.14	16250	20230103	70.46	31700	-12.62	20230404	16250	70.46	20230103	37000	-25.14	20220901	16250	70.46	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
4	20230831	141717	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27500	950	2	3.58	4600867950	170436	252.39	26550	27750	26100	34500	18600	26550	26994.70	0.98	0	72553	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4689	17.14	4.38	12	1.00	1604.00	6278.00	37000	20220901	-25.68	16250	20230103	69.23	31700	-13.25	20230404	16250	69.23	20230103	37000	-25.68	20220901	16250	69.23	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
5	20230831	131638	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27150	600	2	2.26	2836652900	106027	157.01	26550	27200	26100	34500	18600	26550	26754.06	0.98	0	42541	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4629	16.93	4.32	12	0.62	1604.00	6278.00	37000	20220901	-26.62	16250	20230103	67.08	31700	-14.35	20230404	16250	67.08	20230103	37000	-26.62	20220901	16250	67.08	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
6	20230831	121734	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26900	350	2	1.32	1715500050	64559	95.60	26550	27050	26100	34500	18600	26550	26572.59	0.98	0	16667	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4586	16.77	4.28	12	0.38	1604.00	6278.00	37000	20220901	-27.30	16250	20230103	65.54	31700	-15.14	20230404	16250	65.54	20230103	37000	-27.30	20220901	16250	65.54	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
7	20230831	112214	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26750	200	2	0.75	1050334000	39783	58.91	26550	26750	26100	34500	18600	26550	26401.58	0.98	0	16623	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4561	16.68	4.26	12	0.23	1604.00	6278.00	37000	20220901	-27.70	16250	20230103	64.62	31700	-15.62	20230404	16250	64.62	20230103	37000	-27.70	20220901	16250	64.62	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
8	20230831	101824	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-250	5	-0.94	573851350	21852	32.36	26550	26550	26100	34500	18600	26550	26260.82	0.98	0	5859	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4484	16.40	4.19	12	0.13	1604.00	6278.00	37000	20220901	-28.92	16250	20230103	61.85	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	16250	61.85	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
9	20230831	091656	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	-350	5	-1.32	286774750	10929	16.18	26550	26550	26100	34500	18600	26550	26239.80	0.98	0	-826	27216	26882	26466	26132	25716	26675	25925	17	7950	100	18580	50	1	17050000	4467	16.33	4.17	12	0.06	1604.00	6278.00	37000	20220901	-29.19	16250	20230103	61.23	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	16250	61.23	20230103	1.60	N	389260	100	17 억		167637	N	N	207	N	00	N
10	20230830	161239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	200	2	0.76	1768015750	66982	85.82	26800	26800	26050	34250	18450	26350	26395.16	0.91	0	12840	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4527	16.55	4.23	12	0.39	1604.00	6278.00	37000	20220901	-28.24	16250	20230103	63.38	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	16250	63.38	20230103	1.58	N	389260	100	17 억		154657	N	N	207	N	00	N
11	20230830	151522	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	200	2	0.76	1686719650	63918	81.90	26800	26800	26050	34250	18450	26350	26388.81	0.91	0	12140	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4527	16.55	4.23	12	0.37	1604.00	6278.00	37000	20220901	-28.24	16250	20230103	63.38	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	16250	63.38	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
12	20230830	141622	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	150	2	0.57	1407609800	53398	68.42	26800	26800	26050	34250	18450	26350	26360.72	0.91	0	9570	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4518	16.52	4.22	12	0.31	1604.00	6278.00	37000	20220901	-28.38	16250	20230103	63.08	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	16250	63.08	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
13	20230830	131621	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	50	2	0.19	1235983750	46913	60.11	26800	26800	26050	34250	18450	26350	26346.30	0.91	0	7746	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4501	16.46	4.21	12	0.28	1604.00	6278.00	37000	20220901	-28.65	16250	20230103	62.46	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	16250	62.46	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
14	20230830	121632	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26250	-100	5	-0.38	1100030550	41763	53.51	26800	26800	26050	34250	18450	26350	26339.84	0.91	0	5759	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4476	16.37	4.18	12	0.24	1604.00	6278.00	37000	20220901	-29.05	16250	20230103	61.54	31700	-17.19	20230404	16250	61.54	20230103	37000	-29.05	20220901	16250	61.54	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
15	20230830	112200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	200	2	0.76	974976350	37026	47.44	26800	26800	26050	34250	18450	26350	26332.21	0.91	0	4442	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4527	16.55	4.23	12	0.22	1604.00	6278.00	37000	20220901	-28.24	16250	20230103	63.38	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	16250	63.38	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
16	20230830	101722	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26250	-100	5	-0.38	781672600	29702	38.06	26800	26800	26050	34250	18450	26350	26317.17	0.91	0	1952	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4476	16.37	4.18	12	0.17	1604.00	6278.00	37000	20220901	-29.05	16250	20230103	61.54	31700	-17.19	20230404	16250	61.54	20230103	37000	-29.05	20220901	16250	61.54	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
17	20230830	091626	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-50	5	-0.19	352108200	13291	17.03	26800	26800	26200	34250	18450	26350	26492.23	0.91	0	-4259	27050	26700	26250	25900	25450	26875	26075	17	7900	100	18440	50	1	17050000	4484	16.40	4.19	12	0.08	1604.00	6278.00	37000	20220901	-28.92	16250	20230103	61.85	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	16250	61.85	20230103	1.58	N	389260	100	17 억		154657	N	N	43	N	00	N
18	20230829	161232	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	500	2	1.93	2041084700	77707	100.77	26100	26600	25800	33600	18100	25850	26266.40	0.86	0	9142	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4493	16.43	4.20	12	0.46	1604.00	6278.00	37000	20220901	-28.78	16250	20230103	62.15	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	16250	62.15	20230103	1.67	N	389260	100	17 억		146062	N	N	43	N	00	N
19	20230829	151536	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	450	2	1.74	1996945900	76031	98.60	26100	26600	25800	33600	18100	25850	26264.89	0.86	0	9108	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4484	16.40	4.19	12	0.45	1604.00	6278.00	37000	20220901	-28.92	16250	20230103	61.85	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	16250	61.85	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
20	20230829	141722	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	450	2	1.74	1708143550	65075	84.39	26100	26600	25800	33600	18100	25850	26248.84	0.86	0	13174	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4484	16.40	4.19	12	0.38	1604.00	6278.00	37000	20220901	-28.92	16250	20230103	61.85	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	16250	61.85	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
21	20230829	131606	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	550	2	2.13	1469623450	56041	72.67	26100	26600	25800	33600	18100	25850	26224.08	0.86	0	14830	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4501	16.46	4.21	12	0.33	1604.00	6278.00	37000	20220901	-28.65	16250	20230103	62.46	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	16250	62.46	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
22	20230829	121724	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	500	2	1.93	1010964750	38689	50.17	26100	26350	25800	33600	18100	25850	26130.55	0.86	0	11323	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4493	16.43	4.20	12	0.23	1604.00	6278.00	37000	20220901	-28.78	16250	20230103	62.15	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	16250	62.15	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
23	20230829	112428	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26250	400	2	1.55	792925100	30392	39.41	26100	26350	25800	33600	18100	25850	26089.93	0.86	0	7898	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4476	16.37	4.18	12	0.18	1604.00	6278.00	37000	20220901	-29.05	16250	20230103	61.54	31700	-17.19	20230404	16250	61.54	20230103	37000	-29.05	20220901	16250	61.54	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
24	20230829	101820	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	100	2	0.39	590208050	22633	29.35	26100	26350	25800	33600	18100	25850	26077.32	0.86	0	5901	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4424	16.18	4.13	12	0.13	1604.00	6278.00	37000	20220901	-29.86	16250	20230103	59.69	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	16250	59.69	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
25	20230829	091211	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	0	3	0.00	106823300	4118	5.34	26100	26100	25800	33600	18100	25850	25940.58	0.86	0	171	26616	26232	25816	25432	25016	26425	25625	17	7750	100	18090	50	1	17050000	4407	16.12	4.12	12	0.02	1604.00	6278.00	37000	20220901	-30.14	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	16250	59.08	20230103	1.67	N	389260	100	17 억		146062	N	N	0	N	00	N
26	20230828	161155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	400	2	1.57	1983625000	76456	66.88	25700	26200	25400	33050	17850	25450	25944.74	0.78	0	12844	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4407	16.12	4.12	12	0.45	1604.00	6278.00	37000	20220901	-30.14	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	16250	59.08	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
27	20230828	151205	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	700	2	2.75	1881468050	72517	63.44	25700	26200	25400	33050	17850	25450	25945.20	0.78	0	11844	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4459	16.30	4.17	12	0.43	1604.00	6278.00	37000	20220901	-29.32	16250	20230103	60.92	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	16250	60.92	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
28	20230828	141209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	450	2	1.77	1348057200	52069	45.55	25700	26200	25400	33050	17850	25450	25889.82	0.78	0	8085	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4416	16.15	4.13	12	0.31	1604.00	6278.00	37000	20220901	-30.00	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	16250	59.38	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
29	20230828	131219	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	550	2	2.16	1236705100	47771	41.79	25700	26200	25400	33050	17850	25450	25888.20	0.78	0	7015	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4433	16.21	4.14	12	0.28	1604.00	6278.00	37000	20220901	-29.73	16250	20230103	60.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	16250	60.00	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
30	20230828	121209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	550	2	2.16	1059996500	40965	35.84	25700	26200	25400	33050	17850	25450	25875.66	0.78	0	6385	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4433	16.21	4.14	12	0.24	1604.00	6278.00	37000	20220901	-29.73	16250	20230103	60.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	16250	60.00	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
31	20230828	111205	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	500	2	1.96	930813050	35992	31.49	25700	26200	25400	33050	17850	25450	25861.67	0.78	0	5405	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4424	16.18	4.13	12	0.21	1604.00	6278.00	37000	20220901	-29.86	16250	20230103	59.69	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	16250	59.69	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
32	20230828	101152	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	550	2	2.16	621420300	24108	21.09	25700	26050	25400	33050	17850	25450	25776.52	0.78	0	3573	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4433	16.21	4.14	12	0.14	1604.00	6278.00	37000	20220901	-29.73	16250	20230103	60.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	16250	60.00	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
33	20230828	091208	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	-50	5	-0.20	108893200	4270	3.74	25700	25700	25400	33050	17850	25450	25501.92	0.78	0	-1377	26483	25966	25633	25116	24783	25800	24950	17	7600	100	17810	50	1	17050000	4331	15.84	4.05	12	0.03	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.75	N	389260	100	17 억		133148	N	N	0	N	00	N
34	20230825	161159	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	50	2	0.20	2924686200	113657	178.42	25800	26150	25300	33000	17800	25400	25734.12	0.70	0	14722	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4339	15.87	4.05	12	0.67	1604.00	6278.00	37000	20220901	-31.22	16250	20230103	56.62	31700	-19.72	20230404	16250	56.62	20230103	37000	-31.22	20220901	16250	56.62	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
35	20230825	151208	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	0	3	0.00	2765894150	107425	168.64	25800	26150	25300	33000	17800	25400	25748.77	0.70	0	13168	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4331	15.84	4.05	12	0.63	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
36	20230825	141206	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	300	2	1.18	2416437750	93715	147.11	25800	26150	25300	33000	17800	25400	25786.95	0.70	0	10134	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4382	16.02	4.09	12	0.55	1604.00	6278.00	37000	20220901	-30.54	16250	20230103	58.15	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	16250	58.15	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
37	20230825	131201	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	250	2	0.98	2166523700	84004	131.87	25800	26150	25300	33000	17800	25400	25792.97	0.70	0	5616	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4373	15.99	4.09	12	0.49	1604.00	6278.00	37000	20220901	-30.68	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	16250	57.85	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
38	20230825	121202	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	250	2	0.98	2082168100	80705	126.69	25800	26150	25300	33000	17800	25400	25802.14	0.70	0	4404	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4373	15.99	4.09	12	0.47	1604.00	6278.00	37000	20220901	-30.68	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	16250	57.85	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
39	20230825	111202	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	250	2	0.98	1996592900	77365	121.45	25800	26150	25300	33000	17800	25400	25809.99	0.70	0	4146	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4373	15.99	4.09	12	0.45	1604.00	6278.00	37000	20220901	-30.68	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	16250	57.85	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
40	20230825	101207	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	50	2	0.20	1816906600	70347	110.43	25800	26150	25300	33000	17800	25400	25830.72	0.70	0	4746	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4339	15.87	4.05	12	0.41	1604.00	6278.00	37000	20220901	-31.22	16250	20230103	56.62	31700	-19.72	20230404	16250	56.62	20230103	37000	-31.22	20220901	16250	56.62	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
41	20230825	091200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	500	2	1.97	1116186950	43095	67.65	25800	26150	25650	33000	17800	25400	25906.26	0.70	0	6237	26000	25700	25150	24850	24300	25850	25000	17	7600	100	17780	50	1	17050000	4416	16.15	4.13	12	0.25	1604.00	6278.00	37000	20220901	-30.00	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	16250	59.38	20230103	1.77	N	389260	100	17 억		118584	N	N	0	N	00	N
42	20230824	161154	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	1000	2	4.10	1596828850	63640	188.22	24850	25450	24600	31700	17100	24400	25090.68	0.59	0	14752	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4331	15.84	4.05	12	0.37	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
43	20230824	151150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	900	2	3.69	1494412600	59596	176.26	24850	25450	24600	31700	17100	24400	25075.72	0.59	0	14492	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4314	15.77	4.03	12	0.35	1604.00	6278.00	37000	20220901	-31.62	16250	20230103	55.69	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	16250	55.69	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
44	20230824	141154	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	950	2	3.89	1245585950	49745	147.13	24850	25450	24600	31700	17100	24400	25039.42	0.59	0	13152	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4322	15.80	4.04	12	0.29	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
45	20230824	131155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	750	2	3.07	944994550	37862	111.98	24850	25300	24600	31700	17100	24400	24958.92	0.59	0	9543	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4288	15.68	4.01	12	0.22	1604.00	6278.00	37000	20220901	-32.03	16250	20230103	54.77	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	16250	54.77	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
46	20230824	121159	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	750	2	3.07	757436450	30423	89.98	24850	25300	24600	31700	17100	24400	24896.84	0.59	0	7075	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4288	15.68	4.01	12	0.18	1604.00	6278.00	37000	20220901	-32.03	16250	20230103	54.77	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	16250	54.77	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
47	20230824	111151	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24750	350	2	1.43	376923050	15260	45.13	24850	24850	24600	31700	17100	24400	24700.07	0.59	0	5231	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4220	15.43	3.94	12	0.09	1604.00	6278.00	37000	20220901	-33.11	16250	20230103	52.31	31700	-21.92	20230404	16250	52.31	20230103	37000	-33.11	20220901	16250	52.31	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
48	20230824	101150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	167742550	6796	20.10	24850	24850	24600	31700	17100	24400	24682.54	0.59	0	2697	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.04	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
49	20230824	091155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	28558000	1155	3.42	24850	24850	24600	31700	17100	24400	24725.54	0.59	0	231	25200	24800	24550	24150	23900	24675	24025	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.01	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.77	N	389260	100	17 억		101076	N	N	0	N	00	N
50	20230823	161147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	0	3	0.00	827917100	33723	83.26	24500	24950	24300	31700	17100	24400	24551.85	0.53	0	9631	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4160	15.21	3.89	12	0.20	1604.00	6278.00	37000	20220901	-34.05	16250	20230103	50.15	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	16250	50.15	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
51	20230823	151148	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	100	2	0.41	734463650	29898	73.82	24500	24950	24300	31700	17100	24400	24565.64	0.53	0	9233	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4177	15.27	3.90	12	0.18	1604.00	6278.00	37000	20220901	-33.78	16250	20230103	50.77	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	16250	50.77	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
52	20230823	141154	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	50	2	0.20	590355700	24012	59.28	24500	24950	24300	31700	17100	24400	24585.86	0.53	0	7858	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4169	15.24	3.89	12	0.14	1604.00	6278.00	37000	20220901	-33.92	16250	20230103	50.46	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	16250	50.46	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
53	20230823	131145	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24700	300	2	1.23	405063550	16449	40.61	24500	24950	24300	31700	17100	24400	24625.42	0.53	0	6711	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4211	15.40	3.93	12	0.10	1604.00	6278.00	37000	20220901	-33.24	16250	20230103	52.00	31700	-22.08	20230404	16250	52.00	20230103	37000	-33.24	20220901	16250	52.00	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
54	20230823	121155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	350417250	14232	35.14	24500	24950	24300	31700	17100	24400	24621.79	0.53	0	5596	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.08	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
55	20230823	111150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	200	2	0.82	278073750	11285	27.86	24500	24950	24300	31700	17100	24400	24641.01	0.53	0	4513	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4194	15.34	3.92	12	0.07	1604.00	6278.00	37000	20220901	-33.51	16250	20230103	51.38	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	16250	51.38	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
56	20230823	101150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	200	2	0.82	157901600	6434	15.89	24500	24750	24300	31700	17100	24400	24541.75	0.53	0	3374	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4194	15.34	3.92	12	0.04	1604.00	6278.00	37000	20220901	-33.51	16250	20230103	51.38	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	16250	51.38	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
57	20230823	091159	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	29679600	1216	3.00	24500	24650	24300	31700	17100	24400	24407.57	0.53	0	475	25233	24816	24533	24116	23833	24675	23975	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.01	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.78	N	389260	100	17 억		90381	N	N	0	N	00	N
58	20230822	161143	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	-550	5	-2.20	988208000	40328	106.94	24950	24950	24250	32400	17500	24950	24504.43	0.49	0	5745	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4160	15.21	3.89	12	0.24	1604.00	6278.00	37000	20220901	-34.05	16250	20230103	50.15	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	16250	50.15	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
59	20230822	151143	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	-550	5	-2.20	920089850	37537	99.54	24950	24950	24250	32400	17500	24950	24511.39	0.49	0	4618	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4160	15.21	3.89	12	0.22	1604.00	6278.00	37000	20220901	-34.05	16250	20230103	50.15	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	16250	50.15	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
60	20230822	141142	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	-500	5	-2.00	784841800	32002	84.86	24950	24950	24250	32400	17500	24950	24524.60	0.49	0	2374	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4169	15.24	3.89	12	0.19	1604.00	6278.00	37000	20220901	-33.92	16250	20230103	50.46	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	16250	50.46	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
61	20230822	131140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24700	-250	5	-1.00	656724850	26782	71.02	24950	24950	24250	32400	17500	24950	24520.92	0.49	0	1107	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4211	15.40	3.93	12	0.16	1604.00	6278.00	37000	20220901	-33.24	16250	20230103	52.00	31700	-22.08	20230404	16250	52.00	20230103	37000	-33.24	20220901	16250	52.00	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
62	20230822	121126	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24700	-250	5	-1.00	621999350	25374	67.28	24950	24950	24250	32400	17500	24950	24513.03	0.49	0	53	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4211	15.40	3.93	12	0.15	1604.00	6278.00	37000	20220901	-33.24	16250	20230103	52.00	31700	-22.08	20230404	16250	52.00	20230103	37000	-33.24	20220901	16250	52.00	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
63	20230822	111139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	-300	5	-1.20	581056750	23716	62.89	24950	24950	24250	32400	17500	24950	24500.38	0.49	0	-1149	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4203	15.37	3.93	12	0.14	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
64	20230822	101137	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	-500	5	-2.00	463912200	18943	50.23	24950	24950	24250	32400	17500	24950	24489.59	0.49	0	-3141	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4169	15.24	3.89	12	0.11	1604.00	6278.00	37000	20220901	-33.92	16250	20230103	50.46	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	16250	50.46	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
65	20230822	091135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	-300	5	-1.20	99963550	4042	10.72	24950	24950	24650	32400	17500	24950	24730.50	0.49	0	-899	25450	25200	24800	24550	24150	25325	24675	17	7450	100	17460	50	1	17050000	4203	15.37	3.93	12	0.02	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.80	N	389260	100	17 억		83580	N	N	0	N	00	N
66	20230821	161134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	550	2	2.25	927516200	37565	14.73	24650	25050	24400	31700	17100	24400	24687.65	0.41	0	13182	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4254	15.55	3.97	12	0.22	1604.00	6278.00	37000	20220901	-32.57	16250	20230103	53.54	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	16250	53.54	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
67	20230821	151141	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	500	2	2.05	830617150	33682	13.21	24650	24900	24400	31700	17100	24400	24660.56	0.41	0	12171	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4245	15.52	3.97	12	0.20	1604.00	6278.00	37000	20220901	-32.70	16250	20230103	53.23	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	16250	53.23	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
68	20230821	141136	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24750	350	2	1.43	648915950	26325	10.33	24650	24900	24400	31700	17100	24400	24650.18	0.41	0	9339	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4220	15.43	3.94	12	0.15	1604.00	6278.00	37000	20220901	-33.11	16250	20230103	52.31	31700	-21.92	20230404	16250	52.31	20230103	37000	-33.11	20220901	16250	52.31	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
69	20230821	131150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	565596700	22944	9.00	24650	24900	24400	31700	17100	24400	24651.18	0.41	0	7587	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.13	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
70	20230821	121146	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	483590400	19613	7.69	24650	24900	24400	31700	17100	24400	24656.63	0.41	0	6041	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.12	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
71	20230821	111135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	250	2	1.02	400816100	16246	6.37	24650	24900	24400	31700	17100	24400	24671.68	0.41	0	4877	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4203	15.37	3.93	12	0.10	1604.00	6278.00	37000	20220901	-33.38	16250	20230103	51.69	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	16250	51.69	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
72	20230821	101133	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	450	2	1.84	304120500	12337	4.84	24650	24900	24400	31700	17100	24400	24651.09	0.41	0	2963	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4237	15.49	3.96	12	0.07	1604.00	6278.00	37000	20220901	-32.84	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	37000	-32.84	20220901	16250	52.92	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
73	20230821	091145	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	200	2	0.82	62540000	2544	1.00	24650	24650	24400	31700	17100	24400	24583.33	0.41	0	88	26266	25332	24816	23882	23366	25075	23625	17	7300	100	17080	50	1	17050000	4194	15.34	3.92	12	0.01	1604.00	6278.00	37000	20220901	-33.51	16250	20230103	51.38	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	16250	51.38	20230103	1.68	N	389260	100	17 억		69837	N	N	0	N	00	N
74	20230818	161135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	-550	5	-2.20	6383668400	254104	135.58	24950	25750	24300	32400	17500	24950	25122.31	0.48	0	-11705	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4160	15.21	3.89	12	1.49	1604.00	6278.00	37000	20220901	-34.05	16250	20230103	50.15	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	16250	50.15	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
75	20230818	151125	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	-450	5	-1.80	6289196950	250232	133.51	24950	25750	24300	32400	17500	24950	25133.46	0.48	0	-12439	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4177	15.27	3.90	12	1.47	1604.00	6278.00	37000	20220901	-33.78	16250	20230103	50.77	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	16250	50.77	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
76	20230818	141135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24350	-600	5	-2.40	6112054400	242973	129.64	24950	25750	24300	32400	17500	24950	25155.28	0.48	0	-13224	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4152	15.18	3.88	12	1.43	1604.00	6278.00	37000	20220901	-34.19	16250	20230103	49.85	31700	-23.19	20230404	16250	49.85	20230103	37000	-34.19	20220901	16250	49.85	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
77	20230818	131127	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24350	-600	5	-2.40	5932681800	235609	125.71	24950	25750	24300	32400	17500	24950	25180.20	0.48	0	-13861	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4152	15.18	3.88	12	1.38	1604.00	6278.00	37000	20220901	-34.19	16250	20230103	49.85	31700	-23.19	20230404	16250	49.85	20230103	37000	-34.19	20220901	16250	49.85	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
78	20230818	121139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	-500	5	-2.00	5810344750	230587	123.03	24950	25750	24400	32400	17500	24950	25198.06	0.48	0	-14308	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4169	15.24	3.89	12	1.35	1604.00	6278.00	37000	20220901	-33.92	16250	20230103	50.46	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	16250	50.46	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
79	20230818	111130	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	-450	5	-1.80	5669138500	224813	119.95	24950	25750	24400	32400	17500	24950	25217.13	0.48	0	-14758	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4177	15.27	3.90	12	1.32	1604.00	6278.00	37000	20220901	-33.78	16250	20230103	50.77	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	16250	50.77	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
80	20230818	101136	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24750	-200	5	-0.80	5147059950	203618	108.64	24950	25750	24750	32400	17500	24950	25278.02	0.48	0	-12224	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4220	15.43	3.94	12	1.19	1604.00	6278.00	37000	20220901	-33.11	16250	20230103	52.31	31700	-21.92	20230404	16250	52.31	20230103	37000	-33.11	20220901	16250	52.31	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
81	20230818	091142	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	200	2	0.80	1581716800	62177	33.17	24950	25750	24950	32400	17500	24950	25438.94	0.48	0	111	27616	26282	25566	24232	23516	25925	23875	17	7450	100	17460	50	1	17050000	4288	15.68	4.01	12	0.36	1604.00	6278.00	37000	20220901	-32.03	16250	20230103	54.77	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	16250	54.77	20230103	1.70	N	389260	100	17 억		81320	N	N	0	N	00	N
82	20230817	161136	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	-1700	5	-6.38	4717856600	186589	77.68	26800	26900	24850	34600	18700	26650	25286.35	0.72	0	-40749	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4254	15.55	3.97	12	1.09	1604.00	6278.00	37000	20220901	-32.57	16250	20230103	53.54	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	16250	53.54	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
83	20230817	151143	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	-1650	5	-6.19	4395468850	173670	72.31	26800	26900	24850	34600	18700	26650	25308.91	0.72	0	-39900	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4263	15.59	3.98	12	1.02	1604.00	6278.00	37000	20220901	-32.43	16250	20230103	53.85	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	16250	53.85	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
84	20230817	141132	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-1600	5	-6.00	3876680800	152896	63.66	26800	26900	24850	34600	18700	26650	25354.57	0.72	0	-40656	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4271	15.62	3.99	12	0.90	1604.00	6278.00	37000	20220901	-32.30	16250	20230103	54.15	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	16250	54.15	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
85	20230817	131129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-1750	5	-6.57	3576257250	140862	58.65	26800	26900	24850	34600	18700	26650	25387.90	0.72	0	-40325	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4245	15.52	3.97	12	0.83	1604.00	6278.00	37000	20220901	-32.70	16250	20230103	53.23	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	16250	53.23	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
86	20230817	121132	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25100	-1550	5	-5.82	2853611600	111906	46.59	26800	26900	25000	34600	18700	26650	25499.53	0.72	0	-32791	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4280	15.65	4.00	12	0.66	1604.00	6278.00	37000	20220901	-32.16	16250	20230103	54.46	31700	-20.82	20230404	16250	54.46	20230103	37000	-32.16	20220901	16250	54.46	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
87	20230817	111134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	-1400	5	-5.25	2425737450	94869	39.50	26800	26900	25000	34600	18700	26650	25568.73	0.72	0	-25581	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4305	15.74	4.02	12	0.56	1604.00	6278.00	37000	20220901	-31.76	16250	20230103	55.38	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	16250	55.38	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
88	20230817	101128	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25500	-1150	5	-4.32	1879539400	73220	30.48	26800	26900	25000	34600	18700	26650	25669.04	0.72	0	-23678	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4348	15.90	4.06	12	0.43	1604.00	6278.00	37000	20220901	-31.08	16250	20230103	56.92	31700	-19.56	20230404	16250	56.92	20230103	37000	-31.08	20220901	16250	56.92	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
89	20230817	091126	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-850	5	-3.19	833334350	31975	13.31	26800	26900	25400	34600	18700	26650	26061.08	0.72	0	-13208	28116	27382	26416	25682	24716	27750	26050	17	7950	100	18650	50	1	17050000	4399	16.08	4.11	12	0.19	1604.00	6278.00	37000	20220901	-30.27	16250	20230103	58.77	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	16250	58.77	20230103	1.70	N	389260	100	17 억		122817	N	N	27	N	00	N
90	20230816	161132	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26650	800	2	3.09	6362234800	238596	546.34	25500	27150	25450	33600	18100	25850	26668.87	0.50	0	37243	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4544	16.61	4.24	12	1.40	1604.00	6278.00	37000	20220901	-27.97	16250	20230103	64.00	31700	-15.93	20230404	16250	64.00	20230103	37000	-27.97	20220901	16250	64.00	20230103	1.70	N	389260	100	17 억		85625	N	N	27	N	00	N
91	20230816	151134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	850	2	3.29	6118959050	229480	525.46	25500	27150	25450	33600	18100	25850	26668.06	0.50	0	36409	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4552	16.65	4.25	12	1.35	1604.00	6278.00	37000	20220901	-27.84	16250	20230103	64.31	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	16250	64.31	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
92	20230816	141132	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26950	1100	2	4.26	5224967650	196246	449.36	25500	27150	25450	33600	18100	25850	26628.59	0.50	0	39058	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4595	16.80	4.29	12	1.15	1604.00	6278.00	37000	20220901	-27.16	16250	20230103	65.85	31700	-14.98	20230404	16250	65.85	20230103	37000	-27.16	20220901	16250	65.85	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
93	20230816	131129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	850	2	3.29	4524904400	169980	389.22	25500	27150	25450	33600	18100	25850	26624.82	0.50	0	35965	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4552	16.65	4.25	12	1.00	1604.00	6278.00	37000	20220901	-27.84	16250	20230103	64.31	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	16250	64.31	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
94	20230816	121146	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26650	800	2	3.09	4122860400	154949	354.80	25500	27150	25450	33600	18100	25850	26612.83	0.50	0	33279	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4544	16.61	4.24	12	0.91	1604.00	6278.00	37000	20220901	-27.97	16250	20230103	64.00	31700	-15.93	20230404	16250	64.00	20230103	37000	-27.97	20220901	16250	64.00	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
95	20230816	111143	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27000	1150	2	4.45	3067248200	115712	264.96	25500	27050	25450	33600	18100	25850	26513.40	0.50	0	25333	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4604	16.83	4.30	12	0.68	1604.00	6278.00	37000	20220901	-27.03	16250	20230103	66.15	31700	-14.83	20230404	16250	66.15	20230103	37000	-27.03	20220901	16250	66.15	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
96	20230816	101133	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26050	200	2	0.77	927881600	35657	81.65	25500	26400	25450	33600	18100	25850	26027.45	0.50	0	4739	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4442	16.24	4.15	12	0.21	1604.00	6278.00	37000	20220901	-29.59	16250	20230103	60.31	31700	-17.82	20230404	16250	60.31	20230103	37000	-29.59	20220901	16250	60.31	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
97	20230816	091127	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	350	2	1.35	316728400	12235	28.02	25500	26250	25450	33600	18100	25850	25890.41	0.50	0	3905	26483	26166	25633	25316	24783	26325	25475	17	7750	100	18090	50	1	17050000	4467	16.33	4.17	12	0.07	1604.00	6278.00	37000	20220901	-29.19	16250	20230103	61.23	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	16250	61.23	20230103	1.70	N	389260	100	17 억		85625	N	N	1	N	00	N
98	20230814	161117	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	100	2	0.39	1111630850	43543	112.30	25750	25950	25100	33450	18050	25750	25525.49	0.47	0	4781	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4407	16.12	4.12	12	0.26	1604.00	6278.00	37000	20220901	-30.14	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	16250	59.08	20230103	1.73	N	389260	100	17 억		80679	N	N	1	N	00	N
99	20230814	151115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	50	2	0.19	1004977600	39413	101.65	25750	25950	25100	33450	18050	25750	25498.63	0.47	0	4234	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4399	16.08	4.11	12	0.23	1604.00	6278.00	37000	20220901	-30.27	16250	20230103	58.77	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	16250	58.77	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
100	20230814	141119	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	-50	5	-0.19	640552600	25266	65.16	25750	25950	25100	33450	18050	25750	25352.35	0.47	0	596	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4382	16.02	4.09	12	0.15	1604.00	6278.00	37000	20220901	-30.54	16250	20230103	58.15	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	16250	58.15	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
101	20230814	131104	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	-400	5	-1.55	564176300	22278	57.46	25750	25950	25100	33450	18050	25750	25324.37	0.47	0	-263	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4322	15.80	4.04	12	0.13	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
102	20230814	121114	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-550	5	-2.14	493712750	19493	50.27	25750	25950	25100	33450	18050	25750	25327.69	0.47	0	-663	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4297	15.71	4.01	12	0.11	1604.00	6278.00	37000	20220901	-31.89	16250	20230103	55.08	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	16250	55.08	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
103	20230814	111106	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	-450	5	-1.75	423778800	16719	43.12	25750	25950	25100	33450	18050	25750	25347.14	0.47	0	-51	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4314	15.77	4.03	12	0.10	1604.00	6278.00	37000	20220901	-31.62	16250	20230103	55.69	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	16250	55.69	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
104	20230814	101110	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-550	5	-2.14	342945300	13521	34.87	25750	25950	25100	33450	18050	25750	25363.90	0.47	0	-538	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4297	15.71	4.01	12	0.08	1604.00	6278.00	37000	20220901	-31.89	16250	20230103	55.08	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	16250	55.08	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
105	20230814	091106	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	-150	5	-0.58	66180600	2580	6.65	25750	25950	25500	33450	18050	25750	25651.40	0.47	0	-1031	26450	26100	25700	25350	24950	26275	25525	17	7700	100	18020	50	1	17050000	4365	15.96	4.08	12	0.02	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.73	N	389260	100	17 억		80679	N	N	19	N	00	N
106	20230811	161106	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25750	150	2	0.59	996746550	38648	43.03	25300	26050	25300	33250	17950	25600	25790.81	0.46	0	2864	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4390	16.05	4.10	12	0.23	1604.00	6278.00	37000	20220901	-30.41	16250	20230103	58.46	31700	-18.77	20230404	16250	58.46	20230103	37000	-30.41	20220901	16250	58.46	20230103	1.76	N	389260	100	17 억		78187	N	N	19	N	00	N
107	20230811	151100	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	200	2	0.78	901046900	34933	38.89	25300	26050	25300	33250	17950	25600	25793.57	0.46	0	2371	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4399	16.08	4.11	12	0.20	1604.00	6278.00	37000	20220901	-30.27	16250	20230103	58.77	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	16250	58.77	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
108	20230811	141058	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	350	2	1.37	775345150	30068	33.48	25300	26050	25300	33250	17950	25600	25786.39	0.46	0	1969	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4424	16.18	4.13	12	0.18	1604.00	6278.00	37000	20220901	-29.86	16250	20230103	59.69	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	16250	59.69	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
109	20230811	131058	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	350	2	1.37	637558800	24751	27.56	25300	26050	25300	33250	17950	25600	25758.91	0.46	0	2968	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4424	16.18	4.13	12	0.15	1604.00	6278.00	37000	20220901	-29.86	16250	20230103	59.69	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	16250	59.69	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
110	20230811	121049	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	400	2	1.56	545271100	21194	23.60	25300	26000	25300	33250	17950	25600	25727.62	0.46	0	3332	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4433	16.21	4.14	12	0.12	1604.00	6278.00	37000	20220901	-29.73	16250	20230103	60.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	16250	60.00	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
111	20230811	111050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	250	2	0.98	419110400	16318	18.17	25300	25950	25300	33250	17950	25600	25683.93	0.46	0	3104	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4407	16.12	4.12	12	0.10	1604.00	6278.00	37000	20220901	-30.14	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	16250	59.08	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
112	20230811	101043	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	200	2	0.78	295961650	11554	12.86	25300	25950	25300	33250	17950	25600	25615.51	0.46	0	824	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4399	16.08	4.11	12	0.07	1604.00	6278.00	37000	20220901	-30.27	16250	20230103	58.77	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	16250	58.77	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
113	20230811	091057	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	-150	5	-0.59	78428750	3081	3.43	25300	25950	25300	33250	17950	25600	25455.62	0.46	0	-18	27033	26316	25783	25066	24533	26050	24800	17	7650	100	17920	50	1	17050000	4339	15.87	4.05	12	0.02	1604.00	6278.00	37000	20220901	-31.22	16250	20230103	56.62	31700	-19.72	20230404	16250	56.62	20230103	37000	-31.22	20220901	16250	56.62	20230103	1.76	N	389260	100	17 억		78187	N	N	10	N	00	N
114	20230810	161046	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	-150	5	-0.58	2321769850	89611	220.30	26200	26500	25250	33450	18050	25750	25909.49	0.43	0	5687	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4365	15.96	4.08	12	0.53	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.77	N	389260	100	17 억		72479	N	N	10	N	00	N
115	20230810	151042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	-100	5	-0.39	2262799000	87307	214.63	26200	26500	25250	33450	18050	25750	25917.73	0.43	0	4860	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4373	15.99	4.09	12	0.51	1604.00	6278.00	37000	20220901	-30.68	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	16250	57.85	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
116	20230810	141042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	150	2	0.58	1983665500	76442	187.92	26200	26500	25250	33450	18050	25750	25949.94	0.43	0	3082	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4416	16.15	4.13	12	0.45	1604.00	6278.00	37000	20220901	-30.00	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	16250	59.38	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
117	20230810	131033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	-200	5	-0.78	1714875500	66048	162.37	26200	26500	25250	33450	18050	25750	25964.08	0.43	0	2622	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4356	15.93	4.07	12	0.39	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
118	20230810	121053	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	-150	5	-0.58	1644735400	63301	155.62	26200	26500	25250	33450	18050	25750	25982.77	0.43	0	2907	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4365	15.96	4.08	12	0.37	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
119	20230810	111055	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	-400	5	-1.55	1572806600	60478	148.68	26200	26500	25250	33450	18050	25750	26006.26	0.43	0	3482	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4322	15.80	4.04	12	0.35	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
120	20230810	101048	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	100	2	0.39	1217812000	46532	114.39	26200	26500	25650	33450	18050	25750	26171.49	0.43	0	2794	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4407	16.12	4.12	12	0.27	1604.00	6278.00	37000	20220901	-30.14	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	16250	59.08	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
121	20230810	091058	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	550	2	2.14	507912800	19330	47.52	26200	26500	25800	33450	18050	25750	26275.88	0.43	0	4534	26583	26166	25583	25166	24583	26375	25375	17	7700	100	18020	50	1	17050000	4484	16.40	4.19	12	0.11	1604.00	6278.00	37000	20220901	-28.92	16250	20230103	61.85	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	16250	61.85	20230103	1.77	N	389260	100	17 억		72479	N	N	171	N	00	N
122	20230809	161043	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25750	500	2	1.98	1037145900	40487	41.60	25000	26000	25000	32800	17700	25250	25616.72	0.41	0	3049	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4390	16.05	4.10	12	0.24	1604.00	6278.00	37000	20220901	-30.41	16250	20230103	58.46	31700	-18.77	20230404	16250	58.46	20230103	37000	-30.41	20220901	16250	58.46	20230103	1.78	N	389260	100	17 억		69384	N	N	171	N	00	N
123	20230809	151031	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	350	2	1.39	888220300	34741	35.69	25000	26000	25000	32800	17700	25250	25566.92	0.41	0	3069	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4365	15.96	4.08	12	0.20	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
124	20230809	141028	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25750	500	2	1.98	660395300	25920	26.63	25000	25800	25000	32800	17700	25250	25478.21	0.41	0	3172	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4390	16.05	4.10	12	0.15	1604.00	6278.00	37000	20220901	-30.41	16250	20230103	58.46	31700	-18.77	20230404	16250	58.46	20230103	37000	-30.41	20220901	16250	58.46	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
125	20230809	131051	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25750	500	2	1.98	526233300	20700	21.27	25000	25750	25000	32800	17700	25250	25421.90	0.41	0	2577	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4390	16.05	4.10	12	0.12	1604.00	6278.00	37000	20220901	-30.41	16250	20230103	58.46	31700	-18.77	20230404	16250	58.46	20230103	37000	-30.41	20220901	16250	58.46	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
126	20230809	121050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	450	2	1.78	436692100	17213	17.68	25000	25700	25000	32800	17700	25250	25369.90	0.41	0	2498	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4382	16.02	4.09	12	0.10	1604.00	6278.00	37000	20220901	-30.54	16250	20230103	58.15	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	16250	58.15	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
127	20230809	111042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	150	2	0.59	267769600	10606	10.90	25000	25550	25000	32800	17700	25250	25246.99	0.41	0	234	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4331	15.84	4.05	12	0.06	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
128	20230809	101030	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	0	3	0.00	192667600	7637	7.85	25000	25550	25000	32800	17700	25250	25228.18	0.41	0	228	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4305	15.74	4.02	12	0.04	1604.00	6278.00	37000	20220901	-31.76	16250	20230103	55.38	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	16250	55.38	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
129	20230809	091035	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	-100	5	-0.40	59173200	2363	2.43	25000	25250	25000	32800	17700	25250	25041.56	0.41	0	525	26916	26082	25616	24782	24316	25850	24550	17	7550	100	17670	50	1	17050000	4288	15.68	4.01	12	0.01	1604.00	6278.00	37000	20220901	-32.03	16250	20230103	54.77	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	16250	54.77	20230103	1.78	N	389260	100	17 억		69384	N	N	0	N	00	N
130	20230808	161055	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	-200	5	-0.79	2515457950	97103	203.46	25850	26450	25150	33050	17850	25450	25906.45	0.42	0	-1367	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4305	15.74	4.02	12	0.57	1604.00	6278.00	37000	20220901	-31.76	16250	20230103	55.38	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	16250	55.38	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
131	20230808	151041	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	-50	5	-0.20	2453260400	94651	198.33	25850	26450	25150	33050	17850	25450	25919.01	0.42	0	-1530	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4331	15.84	4.05	12	0.56	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
132	20230808	141037	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	100	2	0.39	2152612500	82803	173.50	25850	26450	25400	33050	17850	25450	25996.79	0.42	0	-3462	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4356	15.93	4.07	12	0.49	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
133	20230808	131026	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	200	2	0.79	1986298950	76344	159.97	25850	26450	25400	33050	17850	25450	26017.75	0.42	0	-1341	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4373	15.99	4.09	12	0.45	1604.00	6278.00	37000	20220901	-30.68	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	16250	57.85	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
134	20230808	121033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	150	2	0.59	1777115750	68147	142.79	25850	26450	25550	33050	17850	25450	26077.68	0.42	0	1686	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4365	15.96	4.08	12	0.40	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
135	20230808	111021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	200	2	0.79	1717004400	65807	137.89	25850	26450	25550	33050	17850	25450	26091.52	0.42	0	2416	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4373	15.99	4.09	12	0.39	1604.00	6278.00	37000	20220901	-30.68	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	16250	57.85	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
136	20230808	101036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	450	2	1.77	1504403500	57542	120.57	25850	26450	25850	33050	17850	25450	26144.44	0.42	0	2204	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4416	16.15	4.13	12	0.34	1604.00	6278.00	37000	20220901	-30.00	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	16250	59.38	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
137	20230808	091041	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	550	2	2.16	398199000	15275	32.01	25850	26250	25850	33050	17850	25450	26068.67	0.42	0	3778	26416	25932	25416	24932	24416	25675	24675	17	7600	100	17810	50	1	17050000	4433	16.21	4.14	12	0.09	1604.00	6278.00	37000	20220901	-29.73	16250	20230103	60.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	16250	60.00	20230103	1.79	N	389260	100	17 억		70845	N	N	149	N	00	N
138	20230807	161032	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	-100	5	-0.39	1205179600	47477	87.32	25550	25900	24900	33200	17900	25550	25384.41	0.46	0	-5219	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4339	15.87	4.05	12	0.28	1604.00	6278.00	37000	20220901	-31.22	16250	20230103	56.62	31700	-19.72	20230404	16250	56.62	20230103	37000	-31.22	20220901	16250	56.62	20230103	1.81	N	389260	100	17 억		77687	N	N	149	N	00	N
139	20230807	151031	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	50	2	0.20	1152678750	45422	83.54	25550	25900	24900	33200	17900	25550	25377.10	0.46	0	-5614	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4365	15.96	4.08	12	0.27	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
140	20230807	141038	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	50	2	0.20	995952700	39303	72.28	25550	25900	24900	33200	17900	25550	25340.37	0.46	0	-5240	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4365	15.96	4.08	12	0.23	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
141	20230807	131025	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	50	2	0.20	884593100	34933	64.25	25550	25900	24900	33200	17900	25550	25322.56	0.46	0	-5750	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4365	15.96	4.08	12	0.20	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
142	20230807	121025	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	0	3	0.00	817741400	32318	59.44	25550	25900	24900	33200	17900	25550	25302.97	0.46	0	-5932	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4356	15.93	4.07	12	0.19	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
143	20230807	111016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	0	3	0.00	703246450	27846	51.21	25550	25900	24900	33200	17900	25550	25254.85	0.46	0	-5731	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4356	15.93	4.07	12	0.16	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
144	20230807	101029	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	-600	5	-2.35	566843800	22435	41.26	25550	25900	24900	33200	17900	25550	25266.05	0.46	0	-7539	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4254	15.55	3.97	12	0.13	1604.00	6278.00	37000	20220901	-32.57	16250	20230103	53.54	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	16250	53.54	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
145	20230807	091026	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	0	3	0.00	80203900	3135	5.77	25550	25900	25250	33200	17900	25550	25583.38	0.46	0	-1190	26316	25932	25466	25082	24616	26125	25275	17	7650	100	17880	50	1	17050000	4356	15.93	4.07	12	0.02	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.81	N	389260	100	17 억		77687	N	N	0	N	00	N
146	20230804	161020	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	250	2	0.99	1369317950	53705	106.59	25300	25850	25000	32850	17750	25300	25493.55	0.44	0	1690	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4356	15.93	4.07	12	0.31	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
147	20230804	151019	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	300	2	1.19	1227680000	48162	95.59	25300	25850	25000	32850	17750	25300	25490.64	0.44	0	1426	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4365	15.96	4.08	12	0.28	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	16250	57.54	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
148	20230804	141033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	250	2	0.99	1080202500	42397	84.15	25300	25850	25000	32850	17750	25300	25478.28	0.44	0	1152	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4356	15.93	4.07	12	0.25	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
149	20230804	131016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	400	2	1.58	940880950	36959	73.36	25300	25850	25000	32850	17750	25300	25457.43	0.44	0	716	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4382	16.02	4.09	12	0.22	1604.00	6278.00	37000	20220901	-30.54	16250	20230103	58.15	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	16250	58.15	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
150	20230804	121009	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	250	2	0.99	672145650	26476	52.55	25300	25700	25000	32850	17750	25300	25386.98	0.44	0	-2394	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4356	15.93	4.07	12	0.16	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
151	20230804	111023	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	100	2	0.40	609734750	24025	47.68	25300	25700	25000	32850	17750	25300	25379.18	0.44	0	-2356	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4331	15.84	4.05	12	0.14	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
152	20230804	101004	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25100	-200	5	-0.79	305781950	12103	24.02	25300	25600	25000	32850	17750	25300	25264.97	0.44	0	-1565	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4280	15.65	4.00	12	0.07	1604.00	6278.00	37000	20220901	-32.16	16250	20230103	54.46	31700	-20.82	20230404	16250	54.46	20230103	37000	-32.16	20220901	16250	54.46	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
153	20230804	091005	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-100	5	-0.40	31159050	1231	2.44	25300	25600	25200	32850	17750	25300	25311.99	0.44	0	-785	26233	25766	25033	24566	23833	26000	24800	17	7550	100	17710	50	1	17050000	4297	15.71	4.01	12	0.01	1604.00	6278.00	37000	20220901	-31.89	16250	20230103	55.08	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	16250	55.08	20230103	1.84	N	389260	100	17 억		74353	N	N	3	N	00	N
154	20230803	161010	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	200	2	0.80	1260776200	50212	87.92	24750	25500	24300	32600	17600	25100	25108.20	0.43	0	1160	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4314	15.77	4.03	12	0.29	1604.00	6278.00	37000	20220901	-31.62	16250	20230103	55.69	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	16250	55.69	20230103	1.92	N	389260	100	17 억		73255	N	N	3	N	00	N
155	20230803	151015	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	250	2	1.00	1175549100	46845	82.02	24750	25500	24300	32600	17600	25100	25094.44	0.43	0	939	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4322	15.80	4.04	12	0.27	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
156	20230803	141008	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	200	2	0.80	1015286650	40527	70.96	24750	25500	24300	32600	17600	25100	25052.10	0.43	0	1992	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4314	15.77	4.03	12	0.24	1604.00	6278.00	37000	20220901	-31.62	16250	20230103	55.69	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	16250	55.69	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
157	20230803	131009	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	250	2	1.00	805790350	32261	56.49	24750	25400	24300	32600	17600	25100	24977.22	0.43	0	2098	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4322	15.80	4.04	12	0.19	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
158	20230803	121016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-50	5	-0.20	642709700	25801	45.18	24750	25300	24300	32600	17600	25100	24910.26	0.43	0	1112	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4271	15.62	3.99	12	0.15	1604.00	6278.00	37000	20220901	-32.30	16250	20230103	54.15	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	16250	54.15	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
159	20230803	111003	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	200	2	0.80	439925000	17734	31.05	24750	25300	24300	32600	17600	25100	24806.85	0.43	0	371	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4314	15.77	4.03	12	0.10	1604.00	6278.00	37000	20220901	-31.62	16250	20230103	55.69	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	16250	55.69	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
160	20230803	101000	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-300	5	-1.20	276439600	11187	19.59	24750	25100	24300	32600	17600	25100	24710.75	0.43	0	-1914	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4228	15.46	3.95	12	0.07	1604.00	6278.00	37000	20220901	-32.97	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	37000	-32.97	20220901	16250	52.62	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
161	20230803	091002	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	-600	5	-2.39	104705450	4261	7.46	24750	24950	24300	32600	17600	25100	24572.85	0.43	0	-890	26166	25632	25216	24682	24266	25425	24475	17	7500	100	17570	50	1	17050000	4177	15.27	3.90	12	0.02	1604.00	6278.00	37000	20220901	-33.78	16250	20230103	50.77	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	16250	50.77	20230103	1.92	N	389260	100	17 억		73255	N	N	1179	N	00	N
162	20230802	161010	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25100	-250	5	-0.99	1413975800	55981	69.94	25150	25750	24800	32950	17750	25350	25257.99	0.41	0	3310	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4280	15.65	4.00	12	0.33	1604.00	6278.00	37000	20220901	-32.16	16250	20230103	54.46	31700	-20.82	20230404	16250	54.46	20230103	37000	-32.16	20220901	16250	54.46	20230103	1.92	N	389260	100	17 억		69871	N	N	1179	N	00	N
163	20230802	151022	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-300	5	-1.18	1264014750	49999	62.47	25150	25750	24800	32950	17750	25350	25280.63	0.41	0	3962	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4271	15.62	3.99	12	0.29	1604.00	6278.00	37000	20220901	-32.30	16250	20230103	54.15	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	16250	54.15	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
164	20230802	141009	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-300	5	-1.18	1061982950	41920	52.38	25150	25750	24800	32950	17750	25350	25333.51	0.41	0	4494	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4271	15.62	3.99	12	0.25	1604.00	6278.00	37000	20220901	-32.30	16250	20230103	54.15	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	16250	54.15	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
165	20230802	131001	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-150	5	-0.59	912308200	35933	44.89	25150	25750	24850	32950	17750	25350	25389.28	0.41	0	4751	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4297	15.71	4.01	12	0.21	1604.00	6278.00	37000	20220901	-31.89	16250	20230103	55.08	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	16250	55.08	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
166	20230802	120958	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	-50	5	-0.20	843172400	33194	41.47	25150	25750	24850	32950	17750	25350	25401.54	0.41	0	4981	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4314	15.77	4.03	12	0.19	1604.00	6278.00	37000	20220901	-31.62	16250	20230103	55.69	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	16250	55.69	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
167	20230802	111001	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	-100	5	-0.39	649834850	25535	31.90	25150	25750	24850	32950	17750	25350	25449.27	0.41	0	6159	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4305	15.74	4.02	12	0.15	1604.00	6278.00	37000	20220901	-31.76	16250	20230103	55.38	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	16250	55.38	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
168	20230802	101001	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	50	2	0.20	382802850	15083	18.84	25150	25750	24850	32950	17750	25350	25380.00	0.41	0	1914	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4331	15.84	4.05	12	0.09	1604.00	6278.00	37000	20220901	-31.35	16250	20230103	56.31	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	16250	56.31	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
169	20230802	091000	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	-100	5	-0.39	73149300	2921	3.65	25150	25300	24850	32950	17750	25350	25028.92	0.41	0	929	26116	25732	25016	24632	23916	25925	24825	17	7600	100	17740	50	1	17050000	4305	15.74	4.02	12	0.02	1604.00	6278.00	37000	20220901	-31.76	16250	20230103	55.38	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	16250	55.38	20230103	1.92	N	389260	100	17 억		69871	N	N	36	N	00	N
170	20230801	160959	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	800	2	3.26	1987877550	79589	291.42	24550	25400	24300	31900	17200	24550	24979.11	0.37	0	14019	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4322	15.80	4.04	12	0.47	1604.00	6278.00	37000	20220901	-31.49	15900	20220729	59.43	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.98	N	389260	100	17 억		63313	N	N	36	N	00	N
171	20230801	150955	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	800	2	3.26	1914342650	76687	280.79	24550	25400	24300	31900	17200	24550	24965.43	0.37	0	14329	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4322	15.80	4.04	12	0.45	1604.00	6278.00	37000	20220901	-31.49	15900	20220729	59.43	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	16250	56.00	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N
172	20230801	141013	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	600	2	2.44	1453285450	58441	213.98	24550	25400	24300	31900	17200	24550	24869.95	0.37	0	10741	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4288	15.68	4.01	12	0.34	1604.00	6278.00	37000	20220901	-32.03	15900	20220729	58.18	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	16250	54.77	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N
173	20230801	130951	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	700	2	2.85	1218127800	49079	179.70	24550	25400	24300	31900	17200	24550	24822.15	0.37	0	8351	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4305	15.74	4.02	12	0.29	1604.00	6278.00	37000	20220901	-31.76	15900	20220729	58.81	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	16250	55.38	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N
174	20230801	120951	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	400	2	1.63	956243500	38684	141.64	24550	25050	24300	31900	17200	24550	24721.28	0.37	0	4021	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4254	15.55	3.97	12	0.23	1604.00	6278.00	37000	20220901	-32.57	15900	20220729	56.92	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	16250	53.54	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N
175	20230801	110947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24750	200	2	0.81	718433400	29126	106.65	24550	25050	24300	31900	17200	24550	24668.16	0.37	0	1565	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4220	15.43	3.94	12	0.17	1604.00	6278.00	37000	20220901	-33.11	15900	20220729	55.66	31700	-21.92	20230404	16250	52.31	20230103	37000	-33.11	20220901	16250	52.31	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N
176	20230801	100954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	300	2	1.22	526260050	21406	78.38	24550	24900	24300	31900	17200	24550	24585.42	0.37	0	2969	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4237	15.49	3.96	12	0.13	1604.00	6278.00	37000	20220901	-32.84	15900	20220729	56.29	31700	-21.61	20230404	16250	52.92	20230103	37000	-32.84	20220901	16250	52.92	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N
177	20230801	090945	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	-150	5	-0.61	47897450	1954	7.15	24550	24550	24400	31900	17200	24550	24501.75	0.37	0	-43	24950	24750	24450	24250	23950	24850	24350	17	7350	100	17180	50	1	17050000	4160	15.21	3.89	12	0.01	1604.00	6278.00	37000	20220901	-34.05	15900	20220729	53.46	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	16250	50.15	20230103	1.98	N	389260	100	17 억		63313	N	N	0	N	00	N