KissMeData/021320/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	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-85	5	-1.74	51681730	10704	116.64	4850	4895	4800	6360	3430	4895	4828.26	1.37	0	-345	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1029	9.94	0.23	12	0.05	484.00	21323.00	6430	20231221	-25.19	4170	20240805	15.35	5750	-16.35	20240408	4170	15.35	20240805	6430	-25.19	20231221	4170	15.35	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
3	20240830	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	-40	5	-0.82	48958855	10138	110.47	4850	4895	4800	6360	3430	4895	4829.24	1.37	0	-127	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1039	10.03	0.23	12	0.05	484.00	21323.00	6430	20231221	-24.49	4170	20240805	16.43	5750	-15.57	20240408	4170	16.43	20240805	6430	-24.49	20231221	4170	16.43	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
4	20240830	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	-55	5	-1.12	45065270	9332	101.69	4850	4895	4800	6360	3430	4895	4829.11	1.37	0	-127	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1036	10.00	0.23	12	0.04	484.00	21323.00	6430	20231221	-24.73	4170	20240805	16.07	5750	-15.83	20240408	4170	16.07	20240805	6430	-24.73	20231221	4170	16.07	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
5	20240830	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4805	-90	5	-1.84	38224615	7916	86.26	4850	4895	4800	6360	3430	4895	4828.78	1.37	0	-127	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1028	9.93	0.23	12	0.04	484.00	21323.00	6430	20231221	-25.27	4170	20240805	15.23	5750	-16.43	20240408	4170	15.23	20240805	6430	-25.27	20231221	4170	15.23	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
6	20240830	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4825	-70	5	-1.43	17329465	3583	39.04	4850	4895	4800	6360	3430	4895	4836.58	1.37	0	-97	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1033	9.97	0.23	12	0.02	484.00	21323.00	6430	20231221	-24.96	4170	20240805	15.71	5750	-16.09	20240408	4170	15.71	20240805	6430	-24.96	20231221	4170	15.71	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
7	20240830	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	-75	5	-1.53	14267965	2949	32.13	4850	4895	4800	6360	3430	4895	4838.24	1.37	0	-70	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1031	9.96	0.23	12	0.01	484.00	21323.00	6430	20231221	-25.04	4170	20240805	15.59	5750	-16.17	20240408	4170	15.59	20240805	6430	-25.04	20231221	4170	15.59	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
8	20240830	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	-75	5	-1.53	10857860	2245	24.46	4850	4895	4800	6360	3430	4895	4836.46	1.37	0	-23	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1031	9.96	0.23	12	0.01	484.00	21323.00	6430	20231221	-25.04	4170	20240805	15.59	5750	-16.17	20240408	4170	15.59	20240805	6430	-25.04	20231221	4170	15.59	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
9	20240830	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4850	-45	5	-0.92	1236750	255	2.78	4850	4850	4850	6360	3430	4895	4850.00	1.37	0	244	4991	4942	4861	4812	4731	4967	4837	1070	1465	5000	3520	5	1	21400000	1038	10.02	0.23	12	0.00	484.00	21323.00	6430	20231221	-24.57	4170	20240805	16.31	5750	-15.65	20240408	4170	16.31	20240805	6430	-24.57	20231221	4170	16.31	20240805	0.15	N	021320	5000	1070 억		292853	N	N	0	N	00	N
10	20240829	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4895	-25	5	-0.51	43982165	9052	35.23	4890	4910	4780	6390	3445	4920	4858.81	1.37	0	157	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1048	10.11	0.23	12	0.04	484.00	21323.00	6430	20231221	-23.87	4170	20240805	17.39	5750	-14.87	20240408	4170	17.39	20240805	6430	-23.87	20231221	4170	17.39	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
11	20240829	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	-140	5	-2.85	42743455	8798	34.24	4890	4910	4780	6390	3445	4920	4858.29	1.37	0	245	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1023	9.88	0.22	12	0.04	484.00	21323.00	6430	20231221	-25.66	4170	20240805	14.63	5750	-16.87	20240408	4170	14.63	20240805	6430	-25.66	20231221	4170	14.63	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
12	20240829	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4850	-70	5	-1.42	35443535	7286	28.35	4890	4910	4845	6390	3445	4920	4864.58	1.37	0	303	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1038	10.02	0.23	12	0.03	484.00	21323.00	6430	20231221	-24.57	4170	20240805	16.31	5750	-15.65	20240408	4170	16.31	20240805	6430	-24.57	20231221	4170	16.31	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
13	20240829	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	-65	5	-1.32	19141450	3925	15.27	4890	4910	4850	6390	3445	4920	4876.76	1.37	0	83	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1039	10.03	0.23	12	0.02	484.00	21323.00	6430	20231221	-24.49	4170	20240805	16.43	5750	-15.57	20240408	4170	16.43	20240805	6430	-24.49	20231221	4170	16.43	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
14	20240829	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4890	-30	5	-0.61	16633725	3411	13.27	4890	4910	4850	6390	3445	4920	4876.44	1.37	0	194	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1046	10.10	0.23	12	0.02	484.00	21323.00	6430	20231221	-23.95	4170	20240805	17.27	5750	-14.96	20240408	4170	17.27	20240805	6430	-23.95	20231221	4170	17.27	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
15	20240829	110346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4910	-10	5	-0.20	13971600	2865	11.15	4890	4910	4850	6390	3445	4920	4876.59	1.37	0	12	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1051	10.14	0.23	12	0.01	484.00	21323.00	6430	20231221	-23.64	4170	20240805	17.75	5750	-14.61	20240408	4170	17.75	20240805	6430	-23.64	20231221	4170	17.75	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
16	20240829	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4850	-70	5	-1.42	9199710	1890	7.35	4890	4895	4850	6390	3445	4920	4867.46	1.37	0	148	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1038	10.02	0.23	12	0.01	484.00	21323.00	6430	20231221	-24.57	4170	20240805	16.31	5750	-15.65	20240408	4170	16.31	20240805	6430	-24.57	20231221	4170	16.31	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
17	20240829	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4890	-30	5	-0.61	929225	190	0.74	4890	4895	4890	6390	3445	4920	4890.03	1.37	0	-45	5090	5005	4890	4805	4690	5047	4847	1070	1470	5000	3540	5	1	21400000	1046	10.10	0.23	12	0.00	484.00	21323.00	6430	20231221	-23.95	4170	20240805	17.27	5750	-14.96	20240408	4170	17.27	20240805	6430	-23.95	20231221	4170	17.27	20240805	0.14	N	021320	5000	1070 억		292696	N	N	0	N	00	N
18	20240828	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4920	25	2	0.51	123478240	25366	181.93	4850	4975	4775	6360	3430	4895	4867.82	1.37	0	140	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1053	10.17	0.23	12	0.12	484.00	21323.00	6430	20231221	-23.48	4170	20240805	17.99	5750	-14.43	20240408	4170	17.99	20240805	6430	-23.48	20231221	4170	17.99	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
19	20240828	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4900	5	2	0.10	99641260	20516	147.14	4850	4975	4775	6360	3430	4895	4856.76	1.37	0	301	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1049	10.12	0.23	12	0.10	484.00	21323.00	6430	20231221	-23.79	4170	20240805	17.51	5750	-14.78	20240408	4170	17.51	20240805	6430	-23.79	20231221	4170	17.51	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
20	20240828	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4875	-20	5	-0.41	51258990	10640	76.31	4850	4975	4775	6360	3430	4895	4817.57	1.37	0	351	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1043	10.07	0.23	12	0.05	484.00	21323.00	6430	20231221	-24.18	4170	20240805	16.91	5750	-15.22	20240408	4170	16.91	20240805	6430	-24.18	20231221	4170	16.91	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
21	20240828	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4860	-35	5	-0.72	45372515	9429	67.63	4850	4975	4775	6360	3430	4895	4812.02	1.37	0	753	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1040	10.04	0.23	12	0.04	484.00	21323.00	6430	20231221	-24.42	4170	20240805	16.55	5750	-15.48	20240408	4170	16.55	20240805	6430	-24.42	20231221	4170	16.55	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
22	20240828	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4860	-35	5	-0.72	35371360	7356	52.76	4850	4975	4775	6360	3430	4895	4808.50	1.37	0	592	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1040	10.04	0.23	12	0.03	484.00	21323.00	6430	20231221	-24.42	4170	20240805	16.55	5750	-15.48	20240408	4170	16.55	20240805	6430	-24.42	20231221	4170	16.55	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
23	20240828	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	-75	5	-1.53	32450625	6754	48.44	4850	4975	4775	6360	3430	4895	4804.65	1.37	0	674	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1031	9.96	0.23	12	0.03	484.00	21323.00	6430	20231221	-25.04	4170	20240805	15.59	5750	-16.17	20240408	4170	15.59	20240805	6430	-25.04	20231221	4170	15.59	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
24	20240828	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4805	-90	5	-1.84	27410840	5705	40.92	4850	4975	4775	6360	3430	4895	4804.70	1.37	0	700	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1028	9.93	0.23	12	0.03	484.00	21323.00	6430	20231221	-25.27	4170	20240805	15.23	5750	-16.43	20240408	4170	15.23	20240805	6430	-25.27	20231221	4170	15.23	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
25	20240828	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	-115	5	-2.35	5742510	1192	8.55	4850	4975	4775	6360	3430	4895	4817.54	1.37	0	459	5081	4987	4871	4777	4661	5035	4825	1070	1465	5000	3520	5	1	21400000	1023	9.88	0.22	12	0.01	484.00	21323.00	6430	20231221	-25.66	4170	20240805	14.63	5750	-16.87	20240408	4170	14.63	20240805	6430	-25.66	20231221	4170	14.63	20240805	0.15	N	021320	5000	1070 억		292556	N	N	0	N	00	N
26	20240827	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4895	20	2	0.41	68226995	13942	43.60	4850	4965	4755	6330	3415	4875	4893.63	1.37	0	-759	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1048	10.11	0.23	12	0.07	484.00	21323.00	6430	20231221	-23.87	4170	20240805	17.39	5750	-14.87	20240408	4170	17.39	20240805	6430	-23.87	20231221	4170	17.39	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
27	20240827	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4900	25	2	0.51	63854600	13049	40.81	4850	4965	4755	6330	3415	4875	4893.45	1.37	0	-739	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1049	10.12	0.23	12	0.06	484.00	21323.00	6430	20231221	-23.79	4170	20240805	17.51	5750	-14.78	20240408	4170	17.51	20240805	6430	-23.79	20231221	4170	17.51	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
28	20240827	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4920	45	2	0.92	59562555	12171	38.07	4850	4965	4755	6330	3415	4875	4893.81	1.37	0	-764	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1053	10.17	0.23	12	0.06	484.00	21323.00	6430	20231221	-23.48	4170	20240805	17.99	5750	-14.43	20240408	4170	17.99	20240805	6430	-23.48	20231221	4170	17.99	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
29	20240827	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4900	25	2	0.51	45922145	9394	29.38	4850	4965	4755	6330	3415	4875	4888.45	1.37	0	-970	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1049	10.12	0.23	12	0.04	484.00	21323.00	6430	20231221	-23.79	4170	20240805	17.51	5750	-14.78	20240408	4170	17.51	20240805	6430	-23.79	20231221	4170	17.51	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
30	20240827	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	-55	5	-1.13	33920995	6948	21.73	4850	4965	4755	6330	3415	4875	4882.12	1.37	0	-676	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1031	9.96	0.23	12	0.03	484.00	21323.00	6430	20231221	-25.04	4170	20240805	15.59	5750	-16.17	20240408	4170	15.59	20240805	6430	-25.04	20231221	4170	15.59	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
31	20240827	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4960	85	2	1.74	26063310	5355	16.75	4850	4965	4755	6330	3415	4875	4867.10	1.37	0	-280	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1061	10.25	0.23	12	0.03	484.00	21323.00	6430	20231221	-22.86	4170	20240805	18.94	5750	-13.74	20240408	4170	18.94	20240805	6430	-22.86	20231221	4170	18.94	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
32	20240827	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-65	5	-1.33	10674050	2209	6.91	4850	4900	4755	6330	3415	4875	4832.07	1.37	0	-62	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1029	9.94	0.23	12	0.01	484.00	21323.00	6430	20231221	-25.19	4170	20240805	15.35	5750	-16.35	20240408	4170	15.35	20240805	6430	-25.19	20231221	4170	15.35	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
33	20240827	090334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4790	-85	5	-1.74	2451985	507	1.59	4850	4855	4755	6330	3415	4875	4836.26	1.37	0	-37	5048	4961	4888	4801	4728	4925	4765	1070	1455	5000	3510	5	1	21400000	1025	9.90	0.22	12	0.00	484.00	21323.00	6430	20231221	-25.51	4170	20240805	14.87	5750	-16.70	20240408	4170	14.87	20240805	6430	-25.51	20231221	4170	14.87	20240805	0.15	N	021320	5000	1070 억		293314	N	N	0	N	00	N
34	20240826	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4875	35	2	0.72	156404635	31948	148.02	4910	4975	4815	6290	3390	4840	4895.60	1.37	0	319	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1043	10.07	0.23	12	0.15	484.00	21323.00	6430	20231221	-24.18	4170	20240805	16.91	5750	-15.22	20240408	4170	16.91	20240805	6430	-24.18	20231221	4170	16.91	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
35	20240826	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4870	30	2	0.62	150570385	30751	142.47	4910	4975	4815	6290	3390	4840	4896.44	1.37	0	323	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1042	10.06	0.23	12	0.14	484.00	21323.00	6430	20231221	-24.26	4170	20240805	16.79	5750	-15.30	20240408	4170	16.79	20240805	6430	-24.26	20231221	4170	16.79	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
36	20240826	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4870	30	2	0.62	148931465	30414	140.91	4910	4975	4815	6290	3390	4840	4896.81	1.37	0	342	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1042	10.06	0.23	12	0.14	484.00	21323.00	6430	20231221	-24.26	4170	20240805	16.79	5750	-15.30	20240408	4170	16.79	20240805	6430	-24.26	20231221	4170	16.79	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
37	20240826	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	-20	5	-0.41	135921505	27732	128.48	4910	4975	4815	6290	3390	4840	4901.25	1.37	0	236	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1031	9.96	0.23	12	0.13	484.00	21323.00	6430	20231221	-25.04	4170	20240805	15.59	5750	-16.17	20240408	4170	15.59	20240805	6430	-25.04	20231221	4170	15.59	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
38	20240826	120335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	0	3	0.00	128543320	26203	121.40	4910	4975	4815	6290	3390	4840	4905.67	1.37	0	253	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1036	10.00	0.23	12	0.12	484.00	21323.00	6430	20231221	-24.73	4170	20240805	16.07	5750	-15.83	20240408	4170	16.07	20240805	6430	-24.73	20231221	4170	16.07	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
39	20240826	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	15	2	0.31	99792800	20327	94.18	4910	4975	4815	6290	3390	4840	4909.37	1.37	0	27	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1039	10.03	0.23	12	0.09	484.00	21323.00	6430	20231221	-24.49	4170	20240805	16.43	5750	-15.57	20240408	4170	16.43	20240805	6430	-24.49	20231221	4170	16.43	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
40	20240826	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4895	55	2	1.14	72724670	14813	68.63	4910	4975	4840	6290	3390	4840	4909.52	1.37	0	-74	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1048	10.11	0.23	12	0.07	484.00	21323.00	6430	20231221	-23.87	4170	20240805	17.39	5750	-14.87	20240408	4170	17.39	20240805	6430	-23.87	20231221	4170	17.39	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
41	20240826	090334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	95	2	1.96	7786225	1589	7.36	4910	4975	4840	6290	3390	4840	4900.08	1.37	0	-209	4950	4895	4815	4760	4680	4922	4787	1070	1450	5000	3480	5	1	21400000	1056	10.20	0.23	12	0.01	484.00	21323.00	6430	20231221	-23.25	4170	20240805	18.35	5750	-14.17	20240408	4170	18.35	20240805	6430	-23.25	20231221	4170	18.35	20240805	0.16	N	021320	5000	1070 억		292992	N	N	0	N	00	N
42	20240823	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	60	2	1.26	103254705	21411	35.06	4735	4870	4735	6210	3350	4780	4822.53	1.37	0	377	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1036	10.00	0.23	12	0.10	484.00	21323.00	6430	20231221	-24.73	4170	20240805	16.07	5750	-15.83	20240408	4170	16.07	20240805	6430	-24.73	20231221	4170	16.07	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
43	20240823	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	75	2	1.57	96212010	19956	32.68	4735	4870	4735	6210	3350	4780	4821.23	1.37	0	378	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1039	10.03	0.23	12	0.09	484.00	21323.00	6430	20231221	-24.49	4170	20240805	16.43	5750	-15.57	20240408	4170	16.43	20240805	6430	-24.49	20231221	4170	16.43	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
44	20240823	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	60	2	1.26	81267580	16878	27.64	4735	4865	4735	6210	3350	4780	4815.03	1.37	0	591	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1036	10.00	0.23	12	0.08	484.00	21323.00	6430	20231221	-24.73	4170	20240805	16.07	5750	-15.83	20240408	4170	16.07	20240805	6430	-24.73	20231221	4170	16.07	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
45	20240823	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	75	2	1.57	78314445	16266	26.64	4735	4865	4735	6210	3350	4780	4814.64	1.37	0	459	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1039	10.03	0.23	12	0.08	484.00	21323.00	6430	20231221	-24.49	4170	20240805	16.43	5750	-15.57	20240408	4170	16.43	20240805	6430	-24.49	20231221	4170	16.43	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
46	20240823	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4865	85	2	1.78	62078310	12887	21.10	4735	4865	4735	6210	3350	4780	4817.16	1.37	0	-297	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1041	10.05	0.23	12	0.06	484.00	21323.00	6430	20231221	-24.34	4170	20240805	16.67	5750	-15.39	20240408	4170	16.67	20240805	6430	-24.34	20231221	4170	16.67	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
47	20240823	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	40	2	0.84	30765460	6411	10.50	4735	4865	4735	6210	3350	4780	4798.89	1.37	0	-185	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1031	9.96	0.23	12	0.03	484.00	21323.00	6430	20231221	-25.04	4170	20240805	15.59	5750	-16.17	20240408	4170	15.59	20240805	6430	-25.04	20231221	4170	15.59	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
48	20240823	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	60	2	1.26	25430010	5308	8.69	4735	4865	4735	6210	3350	4780	4790.91	1.37	0	-141	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1036	10.00	0.23	12	0.02	484.00	21323.00	6430	20231221	-24.73	4170	20240805	16.07	5750	-15.83	20240408	4170	16.07	20240805	6430	-24.73	20231221	4170	16.07	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
49	20240823	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4770	-10	5	-0.21	8195690	1729	2.83	4735	4770	4735	6210	3350	4780	4739.85	1.37	0	307	5140	4960	4820	4640	4500	5050	4730	1070	1430	5000	3440	5	1	21400000	1021	9.86	0.22	12	0.01	484.00	21323.00	6430	20231221	-25.82	4170	20240805	14.39	5750	-17.04	20240408	4170	14.39	20240805	6430	-25.82	20231221	4170	14.39	20240805	0.16	N	021320	5000	1070 억		292512	N	N	0	N	00	N
50	20240822	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	55	2	1.16	296430745	60940	240.35	4725	5000	4680	6140	3310	4725	4864.31	1.35	0	2715	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1023	9.88	0.22	12	0.28	484.00	21323.00	6430	20231221	-25.66	4170	20240805	14.63	5750	-16.87	20240408	4170	14.63	20240805	6430	-25.66	20231221	4170	14.63	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
51	20240822	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	15	2	0.32	291881405	59982	236.57	4725	5000	4680	6140	3310	4725	4866.15	1.35	0	2527	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1014	9.79	0.22	12	0.28	484.00	21323.00	6430	20231221	-26.28	4170	20240805	13.67	5750	-17.57	20240408	4170	13.67	20240805	6430	-26.28	20231221	4170	13.67	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
52	20240822	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	50	2	1.06	288240215	59217	233.55	4725	5000	4680	6140	3310	4725	4867.52	1.35	0	2544	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1022	9.87	0.22	12	0.28	484.00	21323.00	6430	20231221	-25.74	4170	20240805	14.51	5750	-16.96	20240408	4170	14.51	20240805	6430	-25.74	20231221	4170	14.51	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
53	20240822	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4765	40	2	0.85	276017405	56650	223.43	4725	5000	4680	6140	3310	4725	4872.33	1.35	0	2614	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1020	9.85	0.22	12	0.26	484.00	21323.00	6430	20231221	-25.89	4170	20240805	14.27	5750	-17.13	20240408	4170	14.27	20240805	6430	-25.89	20231221	4170	14.27	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
54	20240822	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	5	2	0.11	267851115	54925	216.62	4725	5000	4680	6140	3310	4725	4876.67	1.35	0	2566	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1012	9.77	0.22	12	0.26	484.00	21323.00	6430	20231221	-26.44	4170	20240805	13.43	5750	-17.74	20240408	4170	13.43	20240805	6430	-26.44	20231221	4170	13.43	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
55	20240822	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4825	100	2	2.12	254592780	52144	205.66	4725	5000	4680	6140	3310	4725	4882.49	1.35	0	2594	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1033	9.97	0.23	12	0.24	484.00	21323.00	6430	20231221	-24.96	4170	20240805	15.71	5750	-16.09	20240408	4170	15.71	20240805	6430	-24.96	20231221	4170	15.71	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
56	20240822	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	155	2	3.28	53740615	11220	44.25	4725	4880	4680	6140	3310	4725	4789.72	1.35	0	1150	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1044	10.08	0.23	12	0.05	484.00	21323.00	6430	20231221	-24.11	4170	20240805	17.03	5750	-15.13	20240408	4170	17.03	20240805	6430	-24.11	20231221	4170	17.03	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
57	20240822	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-35	5	-0.74	1530305	324	1.28	4725	4725	4690	6140	3310	4725	4723.16	1.35	0	-146	4935	4830	4620	4515	4305	4882	4567	1070	1415	5000	3400	5	1	21400000	1004	9.69	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.06	4170	20240805	12.47	5750	-18.43	20240408	4170	12.47	20240805	6430	-27.06	20231221	4170	12.47	20240805	0.16	N	021320	5000	1070 억		289546	N	N	0	N	00	N
58	20240821	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	245	2	5.47	116875110	25333	334.74	4590	4725	4410	5820	3140	4480	4612.09	1.35	0	629	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	1011	9.76	0.22	12	0.12	484.00	21323.00	6430	20231221	-26.52	4170	20240805	13.31	5750	-17.83	20240408	4170	13.31	20240805	6430	-26.52	20231221	4170	13.31	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
59	20240821	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	195	2	4.35	108090155	23458	309.96	4590	4675	4410	5820	3140	4480	4607.82	1.35	0	296	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	1000	9.66	0.22	12	0.11	484.00	21323.00	6430	20231221	-27.29	4170	20240805	12.11	5750	-18.70	20240408	4170	12.11	20240805	6430	-27.29	20231221	4170	12.11	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
60	20240821	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	140	2	3.12	98322915	21355	282.17	4590	4635	4410	5820	3140	4480	4604.21	1.35	0	171	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	989	9.55	0.22	12	0.10	484.00	21323.00	6430	20231221	-28.15	4170	20240805	10.79	5750	-19.65	20240408	4170	10.79	20240805	6430	-28.15	20231221	4170	10.79	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
61	20240821	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	150	2	3.35	79585945	17308	228.70	4590	4635	4410	5820	3140	4480	4598.22	1.35	0	173	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	991	9.57	0.22	12	0.08	484.00	21323.00	6430	20231221	-27.99	4170	20240805	11.03	5750	-19.48	20240408	4170	11.03	20240805	6430	-27.99	20231221	4170	11.03	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
62	20240821	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	145	2	3.24	64259265	13993	184.90	4590	4635	4410	5820	3140	4480	4592.24	1.35	0	182	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	990	9.56	0.22	12	0.07	484.00	21323.00	6430	20231221	-28.07	4170	20240805	10.91	5750	-19.57	20240408	4170	10.91	20240805	6430	-28.07	20231221	4170	10.91	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
63	20240821	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	155	2	3.46	10510960	2290	30.26	4590	4635	4515	5820	3140	4480	4589.94	1.35	0	85	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	992	9.58	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.92	4170	20240805	11.15	5750	-19.39	20240408	4170	11.15	20240805	6430	-27.92	20231221	4170	11.15	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
64	20240821	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	95	2	2.12	2245390	490	6.47	4590	4590	4515	5820	3140	4480	4582.43	1.35	0	-51	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	979	9.45	0.21	12	0.00	484.00	21323.00	6430	20231221	-28.85	4170	20240805	9.71	5750	-20.43	20240408	4170	9.71	20240805	6430	-28.85	20231221	4170	9.71	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
65	20240821	090333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	35	2	0.78	1427180	311	4.11	4590	4590	4515	5820	3140	4480	4589.00	1.35	0	-42	4676	4577	4506	4407	4336	4542	4372	1070	1340	5000	3220	5	1	21400000	966	9.33	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.78	4170	20240805	8.27	5750	-21.48	20240408	4170	8.27	20240805	6430	-29.78	20231221	4170	8.27	20240805	0.16	N	021320	5000	1070 억		289021	N	N	0	N	00	N
66	20240820	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-50	5	-1.10	33215455	7350	368.05	4605	4605	4435	5880	3175	4530	4519.11	1.35	0	40	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	959	9.26	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.33	4170	20240805	7.43	5750	-22.09	20240408	4170	7.43	20240805	6430	-30.33	20231221	4170	7.43	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
67	20240820	150333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	25	2	0.55	28554405	6310	315.97	4605	4605	4435	5880	3175	4530	4525.26	1.35	0	54	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	975	9.41	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.16	4170	20240805	9.23	5750	-20.78	20240408	4170	9.23	20240805	6430	-29.16	20231221	4170	9.23	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
68	20240820	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	25	2	0.55	27341790	6043	302.60	4605	4605	4435	5880	3175	4530	4524.54	1.35	0	55	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	975	9.41	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.16	4170	20240805	9.23	5750	-20.78	20240408	4170	9.23	20240805	6430	-29.16	20231221	4170	9.23	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
69	20240820	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	20	2	0.44	20880990	4617	231.20	4605	4605	4435	5880	3175	4530	4522.63	1.35	0	79	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	974	9.40	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.24	4170	20240805	9.11	5750	-20.87	20240408	4170	9.11	20240805	6430	-29.24	20231221	4170	9.11	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
70	20240820	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	0	3	0.00	19919680	4405	220.58	4605	4605	4435	5880	3175	4530	4522.06	1.35	0	38	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
71	20240820	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	0	3	0.00	8755910	1951	97.70	4605	4605	4435	5880	3175	4530	4487.91	1.35	0	-3	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
72	20240820	100331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	60	2	1.32	425550	93	4.66	4605	4605	4530	5880	3175	4530	4575.81	1.35	0	0	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	982	9.48	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.62	4170	20240805	10.07	5750	-20.17	20240408	4170	10.07	20240805	6430	-28.62	20231221	4170	10.07	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
73	20240820	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	75	2	1.66	287715	63	3.15	4605	4605	4530	5880	3175	4530	4566.90	1.35	0	0	4673	4601	4518	4446	4363	4637	4482	1070	1350	5000	3260	5	1	21400000	985	9.51	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.38	4170	20240805	10.43	5750	-19.91	20240408	4170	10.43	20240805	6430	-28.38	20231221	4170	10.43	20240805	0.16	N	021320	5000	1070 억		288981	N	N	0	N	00	N
74	20240819	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	8948205	1997	25.42	4500	4590	4435	5850	3150	4500	4480.82	1.35	0	66	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
75	20240819	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-25	5	-0.56	7605915	1700	21.64	4500	4590	4435	5850	3150	4500	4474.07	1.35	0	77	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	958	9.25	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
76	20240819	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	15	2	0.33	6556545	1466	18.66	4500	4590	4435	5850	3150	4500	4472.40	1.35	0	122	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	966	9.33	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.78	4170	20240805	8.27	5750	-21.48	20240408	4170	8.27	20240805	6430	-29.78	20231221	4170	8.27	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
77	20240819	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-35	5	-0.78	5758725	1289	16.41	4500	4590	4435	5850	3150	4500	4467.59	1.35	0	132	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	956	9.23	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.56	4170	20240805	7.07	5750	-22.35	20240408	4170	7.07	20240805	6430	-30.56	20231221	4170	7.07	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
78	20240819	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-20	5	-0.44	5334410	1194	15.20	4500	4590	4435	5850	3150	4500	4467.68	1.35	0	105	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4170	20240805	7.43	5750	-22.09	20240408	4170	7.43	20240805	6430	-30.33	20231221	4170	7.43	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
79	20240819	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	0	3	0.00	4313675	966	12.30	4500	4590	4435	5850	3150	4500	4465.50	1.35	0	105	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	963	9.30	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
80	20240819	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	10	2	0.22	3578645	802	10.21	4500	4590	4435	5850	3150	4500	4462.15	1.35	0	190	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	965	9.32	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.86	4170	20240805	8.15	5750	-21.57	20240408	4170	8.15	20240805	6430	-29.86	20231221	4170	8.15	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
81	20240819	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	0	3	0.00	540000	120	1.53	4500	4500	4500	5850	3150	4500	4500.00	1.35	0	-11	4823	4661	4563	4401	4303	4612	4352	1070	1350	5000	3240	5	1	21400000	963	9.30	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.16	N	021320	5000	1070 억		288902	N	N	0	N	00	N
82	20240816	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-145	5	-3.12	35565270	7786	59.36	4700	4725	4465	6030	3255	4645	4567.85	1.35	0	-773	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	963	9.30	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
83	20240816	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-65	5	-1.40	30069330	6568	50.08	4700	4725	4465	6030	3255	4645	4578.16	1.35	0	-15	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	980	9.46	0.21	12	0.03	484.00	21323.00	6430	20231221	-28.77	4170	20240805	9.83	5750	-20.35	20240408	4170	9.83	20240805	6430	-28.77	20231221	4170	9.83	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
84	20240816	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-55	5	-1.18	28617565	6249	47.64	4700	4725	4465	6030	3255	4645	4579.54	1.35	0	113	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	982	9.48	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.62	4170	20240805	10.07	5750	-20.17	20240408	4170	10.07	20240805	6430	-28.62	20231221	4170	10.07	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
85	20240816	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-40	5	-0.86	23786190	5179	39.49	4700	4725	4515	6030	3255	4645	4592.82	1.35	0	113	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	985	9.51	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.38	4170	20240805	10.43	5750	-19.91	20240408	4170	10.43	20240805	6430	-28.38	20231221	4170	10.43	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
86	20240816	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-65	5	-1.40	22810780	4967	37.87	4700	4725	4515	6030	3255	4645	4592.47	1.35	0	257	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	980	9.46	0.21	12	0.02	484.00	21323.00	6430	20231221	-28.77	4170	20240805	9.83	5750	-20.35	20240408	4170	9.83	20240805	6430	-28.77	20231221	4170	9.83	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
87	20240816	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-20	5	-0.43	20655975	4493	34.26	4700	4725	4530	6030	3255	4645	4597.37	1.35	0	257	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	990	9.56	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.07	4170	20240805	10.91	5750	-19.57	20240408	4170	10.91	20240805	6430	-28.07	20231221	4170	10.91	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
88	20240816	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-85	5	-1.83	11281265	2434	18.56	4700	4725	4560	6030	3255	4645	4634.87	1.35	0	261	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	976	9.42	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.08	4170	20240805	9.35	5750	-20.70	20240408	4170	9.35	20240805	6430	-29.08	20231221	4170	9.35	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
89	20240816	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	55	2	1.18	183300	39	0.30	4700	4700	4700	6030	3255	4645	4700.00	1.35	0	-4	4825	4735	4640	4550	4455	4780	4595	1070	1385	5000	3340	5	1	21400000	1006	9.71	0.22	12	0.00	484.00	21323.00	6430	20231221	-26.91	4170	20240805	12.71	5750	-18.26	20240408	4170	12.71	20240805	6430	-26.91	20231221	4170	12.71	20240805	0.16	N	021320	5000	1070 억		289675	N	N	0	N	00	N
90	20240814	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	95	2	2.09	60848920	13066	549.68	4580	4730	4545	5910	3185	4550	4657.05	1.36	0	-1713	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	994	9.60	0.22	12	0.06	484.00	21323.00	6430	20231221	-27.76	4170	20240805	11.39	5750	-19.22	20240408	4170	11.39	20240805	6430	-27.76	20231221	4170	11.39	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
91	20240814	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	110	2	2.42	57824500	12416	522.34	4580	4730	4545	5910	3185	4550	4657.26	1.36	0	-1712	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	997	9.63	0.22	12	0.06	484.00	21323.00	6430	20231221	-27.53	4170	20240805	11.75	5750	-18.96	20240408	4170	11.75	20240805	6430	-27.53	20231221	4170	11.75	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
92	20240814	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	110	2	2.42	41051570	8812	370.72	4580	4730	4545	5910	3185	4550	4658.60	1.36	0	-1522	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	997	9.63	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.53	4170	20240805	11.75	5750	-18.96	20240408	4170	11.75	20240805	6430	-27.53	20231221	4170	11.75	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
93	20240814	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	55	2	1.21	35557650	7624	320.74	4580	4730	4545	5910	3185	4550	4663.91	1.36	0	-1464	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	985	9.51	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.38	4170	20240805	10.43	5750	-19.91	20240408	4170	10.43	20240805	6430	-28.38	20231221	4170	10.43	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
94	20240814	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	55	2	1.21	35201730	7547	317.50	4580	4730	4545	5910	3185	4550	4664.33	1.36	0	-1457	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	985	9.51	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.38	4170	20240805	10.43	5750	-19.91	20240408	4170	10.43	20240805	6430	-28.38	20231221	4170	10.43	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
95	20240814	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	80	2	1.76	21583110	4634	194.95	4580	4700	4545	5910	3185	4550	4657.56	1.36	0	-1315	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	991	9.57	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.99	4170	20240805	11.03	5750	-19.48	20240408	4170	11.03	20240805	6430	-27.99	20231221	4170	11.03	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
96	20240814	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	35	2	0.77	18685220	4006	168.53	4580	4700	4545	5910	3185	4550	4664.31	1.36	0	-1288	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	981	9.47	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.69	4170	20240805	9.95	5750	-20.26	20240408	4170	9.95	20240805	6430	-28.69	20231221	4170	9.95	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
97	20240814	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	30	2	0.66	348080	76	3.20	4580	4580	4580	5910	3185	4550	4580.00	1.36	0	0	4733	4641	4578	4486	4423	4610	4455	1070	1360	5000	3270	5	1	21400000	980	9.46	0.21	12	0.00	484.00	21323.00	6430	20231221	-28.77	4170	20240805	9.83	5750	-20.35	20240408	4170	9.83	20240805	6430	-28.77	20231221	4170	9.83	20240805	0.16	N	021320	5000	1070 억		291388	N	N	0	N	00	N
98	20240813	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-75	5	-1.62	10851190	2377	12.75	4590	4670	4515	6010	3240	4625	4565.08	1.36	0	6	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	974	9.40	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.24	4170	20240805	9.11	5750	-20.87	20240408	4170	9.11	20240805	6430	-29.24	20231221	4170	9.11	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
99	20240813	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-75	5	-1.62	8755530	1916	10.28	4590	4670	4515	6010	3240	4625	4569.69	1.36	0	44	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	974	9.40	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.24	4170	20240805	9.11	5750	-20.87	20240408	4170	9.11	20240805	6430	-29.24	20231221	4170	9.11	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
100	20240813	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-70	5	-1.51	7865575	1720	9.23	4590	4670	4515	6010	3240	4625	4573.01	1.36	0	45	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	975	9.41	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.16	4170	20240805	9.23	5750	-20.78	20240408	4170	9.23	20240805	6430	-29.16	20231221	4170	9.23	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
101	20240813	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-65	5	-1.41	6447650	1407	7.55	4590	4670	4530	6010	3240	4625	4582.55	1.36	0	6	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	976	9.42	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.08	4170	20240805	9.35	5750	-20.70	20240408	4170	9.35	20240805	6430	-29.08	20231221	4170	9.35	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
102	20240813	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-65	5	-1.41	4694240	1021	5.48	4590	4670	4530	6010	3240	4625	4597.69	1.36	0	-34	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	976	9.42	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.08	4170	20240805	9.35	5750	-20.70	20240408	4170	9.35	20240805	6430	-29.08	20231221	4170	9.35	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
103	20240813	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-45	5	-0.97	3451480	749	4.02	4590	4670	4580	6010	3240	4625	4608.12	1.36	0	-34	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	980	9.46	0.21	12	0.00	484.00	21323.00	6430	20231221	-28.77	4170	20240805	9.83	5750	-20.35	20240408	4170	9.83	20240805	6430	-28.77	20231221	4170	9.83	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
104	20240813	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-40	5	-0.86	3188880	692	3.71	4590	4670	4585	6010	3240	4625	4608.21	1.36	0	-33	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	981	9.47	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.69	4170	20240805	9.95	5750	-20.26	20240408	4170	9.95	20240805	6430	-28.69	20231221	4170	9.95	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
105	20240813	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-35	5	-0.76	341320	74	0.40	4590	4665	4590	6010	3240	4625	4612.43	1.36	0	-8	4751	4687	4586	4522	4421	4720	4555	1070	1385	5000	3330	5	1	21400000	982	9.48	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.62	4170	20240805	10.07	5750	-20.17	20240408	4170	10.07	20240805	6430	-28.62	20231221	4170	10.07	20240805	0.16	N	021320	5000	1070 억		291382	N	N	0	N	00	N
106	20240812	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	140	2	3.12	85773895	18631	442.23	4485	4650	4485	5830	3140	4485	4603.82	1.36	0	-336	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	990	9.56	0.22	12	0.09	484.00	21323.00	6430	20231221	-28.07	4170	20240805	10.91	5750	-19.57	20240408	4170	10.91	20240805	6430	-28.07	20231221	4170	10.91	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
107	20240812	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	140	2	3.12	82901415	18010	427.49	4485	4650	4485	5830	3140	4485	4603.08	1.36	0	-368	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	990	9.56	0.22	12	0.08	484.00	21323.00	6430	20231221	-28.07	4170	20240805	10.91	5750	-19.57	20240408	4170	10.91	20240805	6430	-28.07	20231221	4170	10.91	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
108	20240812	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	115	2	2.56	70959900	15412	365.82	4485	4650	4485	5830	3140	4485	4604.20	1.36	0	-373	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	984	9.50	0.22	12	0.07	484.00	21323.00	6430	20231221	-28.46	4170	20240805	10.31	5750	-20.00	20240408	4170	10.31	20240805	6430	-28.46	20231221	4170	10.31	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
109	20240812	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	145	2	3.23	69548075	15105	358.53	4485	4650	4485	5830	3140	4485	4604.31	1.36	0	-373	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	991	9.57	0.22	12	0.07	484.00	21323.00	6430	20231221	-27.99	4170	20240805	11.03	5750	-19.48	20240408	4170	11.03	20240805	6430	-27.99	20231221	4170	11.03	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
110	20240812	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	160	2	3.57	66013645	14340	340.38	4485	4645	4485	5830	3140	4485	4603.46	1.36	0	-343	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	994	9.60	0.22	12	0.07	484.00	21323.00	6430	20231221	-27.76	4170	20240805	11.39	5750	-19.22	20240408	4170	11.39	20240805	6430	-27.76	20231221	4170	11.39	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
111	20240812	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	110	2	2.45	40273010	8782	208.45	4485	4630	4485	5830	3140	4485	4585.86	1.36	0	-140	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	983	9.49	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.54	4170	20240805	10.19	5750	-20.09	20240408	4170	10.19	20240805	6430	-28.54	20231221	4170	10.19	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
112	20240812	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	40	2	0.89	30092775	6567	155.87	4485	4630	4485	5830	3140	4485	4582.42	1.36	0	96	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	968	9.35	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.63	4170	20240805	8.51	5750	-21.30	20240408	4170	8.51	20240805	6430	-29.63	20231221	4170	8.51	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
113	20240812	090318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	15	2	0.33	513615	114	2.71	4485	4590	4485	5830	3140	4485	4505.39	1.36	0	-12	4605	4545	4485	4425	4365	4575	4455	1070	1345	5000	3220	5	1	21400000	963	9.30	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.16	N	021320	5000	1070 억		291718	N	N	0	N	00	N
114	20240809	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	30	2	0.67	17689205	3921	190.80	4425	4545	4425	5790	3120	4455	4511.41	1.36	0	16	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4170	20240805	7.55	5750	-22.00	20240408	4170	7.55	20240805	6430	-30.25	20231221	4170	7.55	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
115	20240809	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	30	2	0.67	15707055	3479	169.29	4425	4545	4425	5790	3120	4455	4514.82	1.36	0	43	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4170	20240805	7.55	5750	-22.00	20240408	4170	7.55	20240805	6430	-30.25	20231221	4170	7.55	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
116	20240809	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	65	2	1.46	15369790	3404	165.64	4425	4545	4425	5790	3120	4455	4515.21	1.36	0	43	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	967	9.34	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.70	4170	20240805	8.39	5750	-21.39	20240408	4170	8.39	20240805	6430	-29.70	20231221	4170	8.39	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
117	20240809	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	75	2	1.68	13704810	3036	147.74	4425	4545	4425	5790	3120	4455	4514.10	1.36	0	43	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
118	20240809	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	75	2	1.68	12749880	2823	137.37	4425	4545	4425	5790	3120	4455	4516.43	1.36	0	-42	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
119	20240809	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	75	2	1.68	9235715	2046	99.56	4425	4545	4425	5790	3120	4455	4514.03	1.36	0	-52	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
120	20240809	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	60	2	1.35	2485980	552	26.86	4425	4545	4425	5790	3120	4455	4503.59	1.36	0	-2	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	966	9.33	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.78	4170	20240805	8.27	5750	-21.48	20240408	4170	8.27	20240805	6430	-29.78	20231221	4170	8.27	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
121	20240809	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-25	5	-0.56	193885	43	2.09	4425	4545	4425	5790	3120	4455	4508.95	1.36	0	0	4695	4575	4440	4320	4185	4635	4380	1070	1335	5000	3200	5	1	21400000	948	9.15	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.10	4170	20240805	6.24	5750	-22.96	20240408	4170	6.24	20240805	6430	-31.10	20231221	4170	6.24	20240805	0.17	N	021320	5000	1070 억		291702	N	N	0	N	00	N
122	20240808	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	115	2	2.65	9095875	2045	34.55	4305	4560	4305	5640	3040	4340	4447.86	1.36	0	-358	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	953	9.20	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.72	4170	20240805	6.83	5750	-22.52	20240408	4170	6.83	20240805	6430	-30.72	20231221	4170	6.83	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
123	20240808	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	120	2	2.76	7500150	1687	28.50	4305	4560	4305	5640	3040	4340	4445.85	1.36	0	-357	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
124	20240808	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	120	2	2.76	7388900	1662	28.08	4305	4560	4305	5640	3040	4340	4445.79	1.36	0	-357	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
125	20240808	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	120	2	2.76	7379980	1660	28.05	4305	4560	4305	5640	3040	4340	4445.77	1.36	0	-357	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
126	20240808	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	125	2	2.88	7299840	1642	27.74	4305	4560	4305	5640	3040	4340	4445.70	1.36	0	-358	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	956	9.23	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.56	4170	20240805	7.07	5750	-22.35	20240408	4170	7.07	20240805	6430	-30.56	20231221	4170	7.07	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
127	20240808	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	145	2	3.34	6883665	1549	26.17	4305	4560	4305	5640	3040	4340	4443.94	1.36	0	-354	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	960	9.27	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.25	4170	20240805	7.55	5750	-22.00	20240408	4170	7.55	20240805	6430	-30.25	20231221	4170	7.55	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
128	20240808	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	95	2	2.19	2957225	666	11.25	4305	4560	4305	5640	3040	4340	4440.28	1.36	0	-290	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	949	9.16	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
129	20240808	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-35	5	-0.81	8610	2	0.03	4305	4305	4305	5640	3040	4340	4305.00	1.36	0	0	4463	4401	4338	4276	4213	4432	4307	1070	1300	5000	3120	5	1	21400000	921	8.89	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.05	4170	20240805	3.24	5750	-25.13	20240408	4170	3.24	20240805	6430	-33.05	20231221	4170	3.24	20240805	0.17	N	021320	5000	1070 억		292059	N	N	0	N	00	N
130	20240807	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	25	2	0.58	25797925	5919	42.93	4275	4400	4275	5600	3025	4315	4358.49	1.37	0	-344	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	929	8.97	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.50	4170	20240805	4.08	5750	-24.52	20240408	4170	4.08	20240805	6430	-32.50	20231221	4170	4.08	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
131	20240807	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	70	2	1.62	25009500	5738	41.62	4275	4400	4275	5600	3025	4315	4358.57	1.37	0	-174	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	938	9.06	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
132	20240807	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	40	2	0.93	13708525	3163	22.94	4275	4395	4275	5600	3025	4315	4334.03	1.37	0	-183	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	932	9.00	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.27	4170	20240805	4.44	5750	-24.26	20240408	4170	4.44	20240805	6430	-32.27	20231221	4170	4.44	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
133	20240807	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	45	2	1.04	13512365	3118	22.62	4275	4395	4275	5600	3025	4315	4333.66	1.37	0	-139	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	933	9.01	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.19	4170	20240805	4.56	5750	-24.17	20240408	4170	4.56	20240805	6430	-32.19	20231221	4170	4.56	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
134	20240807	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	70	2	1.62	12456710	2877	20.87	4275	4395	4275	5600	3025	4315	4329.76	1.37	0	-102	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	938	9.06	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
135	20240807	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	80	2	1.85	10960900	2534	18.38	4275	4395	4275	5600	3025	4315	4325.53	1.37	0	-102	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	941	9.08	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
136	20240807	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	10	2	0.23	8233345	1908	13.84	4275	4325	4275	5600	3025	4315	4315.17	1.37	0	-75	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	926	8.94	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.74	4170	20240805	3.72	5750	-24.78	20240408	4170	3.72	20240805	6430	-32.74	20231221	4170	3.72	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
137	20240807	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-25	5	-0.58	247965	58	0.42	4275	4290	4275	5600	3025	4315	4275.26	1.37	0	26	4505	4410	4295	4200	4085	4457	4247	1070	1285	5000	3100	5	1	21400000	918	8.86	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.28	4170	20240805	2.88	5750	-25.39	20240408	4170	2.88	20240805	6430	-33.28	20231221	4170	2.88	20240805	0.18	N	021320	5000	1070 억		292302	N	N	0	N	00	N
138	20240806	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	135	2	3.23	58909560	13786	20.69	4180	4390	4180	5430	2930	4180	4273.80	1.36	0	569	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	923	8.92	0.20	12	0.06	484.00	21323.00	6430	20231221	-32.89	4170	20240805	3.48	5750	-24.96	20240408	4170	3.48	20240805	6430	-32.89	20231221	4170	3.48	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
139	20240806	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	200	2	4.78	55675540	13031	19.56	4180	4390	4180	5430	2930	4180	4273.23	1.36	0	257	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	937	9.05	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
140	20240806	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	95	2	2.27	40496835	9525	14.29	4180	4340	4180	5430	2930	4180	4252.37	1.36	0	285	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	915	8.83	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.51	4170	20240805	2.52	5750	-25.65	20240408	4170	2.52	20240805	6430	-33.51	20231221	4170	2.52	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
141	20240806	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	120	2	2.87	40479685	9521	14.29	4180	4340	4180	5430	2930	4180	4252.35	1.36	0	286	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	920	8.88	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.13	4170	20240805	3.12	5750	-25.22	20240408	4170	3.12	20240805	6430	-33.13	20231221	4170	3.12	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
142	20240806	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	120	2	2.87	36885245	8686	13.04	4180	4340	4180	5430	2930	4180	4247.26	1.36	0	327	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	920	8.88	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.13	4170	20240805	3.12	5750	-25.22	20240408	4170	3.12	20240805	6430	-33.13	20231221	4170	3.12	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
143	20240806	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	155	2	3.71	36107435	8505	12.76	4180	4340	4180	5430	2930	4180	4246.18	1.36	0	353	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	928	8.96	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.58	4170	20240805	3.96	5750	-24.61	20240408	4170	3.96	20240805	6430	-32.58	20231221	4170	3.96	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
144	20240806	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	65	2	1.56	15655225	3698	5.55	4180	4295	4180	5430	2930	4180	4234.85	1.36	0	274	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	908	8.77	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
145	20240806	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	0	3	0.00	3164260	757	1.14	4180	4180	4180	5430	2930	4180	4180.00	1.36	0	0	4573	4376	4273	4076	3973	4325	4025	1070	1250	5000	3000	5	1	21400000	895	8.64	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.99	4170	20240805	0.24	5750	-27.30	20240408	4170	0.24	20240805	6430	-34.99	20231221	4170	0.24	20240805	0.18	N	021320	5000	1070 억		291714	N	N	0	N	00	N
146	20240805	160311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-410	5	-8.93	282042710	66332	295.68	4250	4470	4170	5960	3215	4590	4252.04	1.36	0	1159	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	895	8.64	0.20	12	0.31	484.00	21323.00	6430	20231221	-34.99	4170	20240805	0.24	5750	-27.30	20240408	4170	0.24	20240805	6430	-34.99	20231221	4170	0.24	20240805	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
147	20240805	150314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4195	-395	5	-8.61	252667865	59313	264.39	4250	4470	4170	5960	3215	4590	4259.91	1.36	0	1714	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	898	8.67	0.20	12	0.28	484.00	21323.00	6430	20231221	-34.76	4170	20240805	0.60	5750	-27.04	20240408	4170	0.60	20240805	6430	-34.76	20231221	4170	0.60	20240805	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
148	20240805	140315	58	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-410	5	-8.93	208460040	48764	217.37	4250	4470	4170	5960	3215	4590	4274.88	1.36	0	1719	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	895	8.64	0.20	12	0.23	484.00	21323.00	6430	20231221	-34.99	4170	20240805	0.24	5750	-27.30	20240408	4170	0.24	20240805	6430	-34.99	20231221	4170	0.24	20240805	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
149	20240805	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-340	5	-7.41	185353640	43250	192.79	4250	4470	4230	5960	3215	4590	4285.63	1.36	0	1831	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	910	8.78	0.20	12	0.20	484.00	21323.00	6430	20231221	-33.90	4220	20240625	0.71	5750	-26.09	20240408	4220	0.71	20240625	6430	-33.90	20231221	4220	0.71	20240625	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
150	20240805	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-345	5	-7.52	151362360	35219	156.99	4250	4470	4230	5960	3215	4590	4297.75	1.36	0	1831	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	908	8.77	0.20	12	0.16	484.00	21323.00	6430	20231221	-33.98	4220	20240625	0.59	5750	-26.17	20240408	4220	0.59	20240625	6430	-33.98	20231221	4220	0.59	20240625	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
151	20240805	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-300	5	-6.54	107705885	24922	111.09	4250	4470	4250	5960	3215	4590	4321.72	1.36	0	2142	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	918	8.86	0.20	12	0.12	484.00	21323.00	6430	20231221	-33.28	4220	20240625	1.66	5750	-25.39	20240408	4220	1.66	20240625	6430	-33.28	20231221	4220	1.66	20240625	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
152	20240805	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-290	5	-6.32	68988530	15911	70.92	4250	4470	4250	5960	3215	4590	4335.90	1.36	0	2229	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	920	8.88	0.20	12	0.07	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
153	20240805	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-280	5	-6.10	9534890	2209	9.85	4250	4470	4250	5960	3215	4590	4316.38	1.36	0	-1	4686	4637	4551	4502	4416	4595	4460	1070	1370	5000	3300	5	1	21400000	922	8.90	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.97	4220	20240625	2.13	5750	-25.04	20240408	4220	2.13	20240625	6430	-32.97	20231221	4220	2.13	20240625	0.19	N	021320	5000	1070 억		290551	N	N	0	N	00	N
154	20240802	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-50	5	-1.08	100905515	22349	300.19	4600	4600	4465	6030	3250	4640	4514.99	1.36	0	-312	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	982	9.48	0.22	12	0.10	484.00	21323.00	6430	20231221	-28.62	4220	20240625	8.77	5750	-20.17	20240408	4220	8.77	20240625	6430	-28.62	20231221	4220	8.77	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
155	20240802	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-170	5	-3.66	85341225	18889	253.71	4600	4600	4465	6030	3250	4640	4518.04	1.36	0	-311	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	957	9.24	0.21	12	0.09	484.00	21323.00	6430	20231221	-30.48	4220	20240625	5.92	5750	-22.26	20240408	4220	5.92	20240625	6430	-30.48	20231221	4220	5.92	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
156	20240802	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-130	5	-2.80	78350825	17327	232.73	4600	4600	4500	6030	3250	4640	4521.89	1.36	0	-290	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	965	9.32	0.21	12	0.08	484.00	21323.00	6430	20231221	-29.86	4220	20240625	6.87	5750	-21.57	20240408	4220	6.87	20240625	6430	-29.86	20231221	4220	6.87	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
157	20240802	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-110	5	-2.37	34527030	7599	102.07	4600	4600	4520	6030	3250	4640	4543.63	1.36	0	139	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	969	9.36	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.55	4220	20240625	7.35	5750	-21.22	20240408	4220	7.35	20240625	6430	-29.55	20231221	4220	7.35	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
158	20240802	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-60	5	-1.29	31928085	7026	94.37	4600	4600	4520	6030	3250	4640	4544.28	1.36	0	143	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	980	9.46	0.21	12	0.03	484.00	21323.00	6430	20231221	-28.77	4220	20240625	8.53	5750	-20.35	20240408	4220	8.53	20240625	6430	-28.77	20231221	4220	8.53	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
159	20240802	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-95	5	-2.05	16578390	3638	48.87	4600	4600	4545	6030	3250	4640	4557.01	1.36	0	95	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	973	9.39	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.32	4220	20240625	7.70	5750	-20.96	20240408	4220	7.70	20240625	6430	-29.32	20231221	4220	7.70	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
160	20240802	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-55	5	-1.19	10326875	2264	30.41	4600	4600	4545	6030	3250	4640	4561.34	1.36	0	81	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	981	9.47	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.69	4220	20240625	8.65	5750	-20.26	20240408	4220	8.65	20240625	6430	-28.69	20231221	4220	8.65	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
161	20240802	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-40	5	-0.86	851000	185	2.48	4600	4600	4600	6030	3250	4640	4600.00	1.36	0	3	4680	4660	4625	4605	4570	4642	4587	1070	1390	5000	3340	5	1	21400000	984	9.50	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.46	4220	20240625	9.00	5750	-20.00	20240408	4220	9.00	20240625	6430	-28.46	20231221	4220	9.00	20240625	0.19	N	021320	5000	1070 억		290850	N	N	0	N	00	N
162	20240801	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	20	2	0.43	34225820	7415	61.41	4645	4645	4590	6000	3235	4620	4615.74	1.36	0	271	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	993	9.59	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.84	4220	20240625	9.95	5750	-19.30	20240408	4220	9.95	20240625	6430	-27.84	20231221	4220	9.95	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
163	20240801	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	15	2	0.32	31834395	6899	57.14	4645	4645	4590	6000	3235	4620	4614.33	1.36	0	311	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	992	9.58	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.92	4220	20240625	9.83	5750	-19.39	20240408	4220	9.83	20240625	6430	-27.92	20231221	4220	9.83	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
164	20240801	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-15	5	-0.32	25599090	5554	46.00	4645	4645	4590	6000	3235	4620	4609.08	1.36	0	332	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	985	9.51	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.38	4220	20240625	9.12	5750	-19.91	20240408	4220	9.12	20240625	6430	-28.38	20231221	4220	9.12	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
165	20240801	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	5	2	0.11	24410580	5297	43.87	4645	4645	4590	6000	3235	4620	4608.33	1.36	0	334	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	990	9.56	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.07	4220	20240625	9.60	5750	-19.57	20240408	4220	9.60	20240625	6430	-28.07	20231221	4220	9.60	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
166	20240801	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-25	5	-0.54	23582975	5118	42.39	4645	4645	4590	6000	3235	4620	4607.79	1.36	0	337	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	983	9.49	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.54	4220	20240625	8.89	5750	-20.09	20240408	4220	8.89	20240625	6430	-28.54	20231221	4220	8.89	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
167	20240801	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	5	2	0.11	20412100	4428	36.67	4645	4645	4590	6000	3235	4620	4609.73	1.36	0	342	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	990	9.56	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.07	4220	20240625	9.60	5750	-19.57	20240408	4220	9.60	20240625	6430	-28.07	20231221	4220	9.60	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
168	20240801	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-20	5	-0.43	16146065	3500	28.99	4645	4645	4600	6000	3235	4620	4613.12	1.36	0	214	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	984	9.50	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.46	4220	20240625	9.00	5750	-20.00	20240408	4220	9.00	20240625	6430	-28.46	20231221	4220	9.00	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N
169	20240801	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	25	2	0.54	933070	201	1.66	4645	4645	4645	6000	3235	4620	4645.00	1.36	0	-26	4760	4690	4630	4560	4500	4660	4530	1070	1380	5000	3320	5	1	21400000	994	9.60	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.76	4220	20240625	10.07	5750	-19.22	20240408	4220	10.07	20240625	6430	-27.76	20231221	4220	10.07	20240625	0.19	N	021320	5000	1070 억		290579	N	N	0	N	00	N