KissMeData/042940/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	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	30	2	1.27	48414825	20362	88.59	2355	2405	2350	3060	1650	2355	2377.70	0.00	0	6892	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	285	0.65	0.23	12	0.17	3678.00	10209.00	6100	20230907	-60.90	2200	20240807	8.41	5930	-59.78	20240315	2200	8.41	20240807	4390	-45.67	20240531	359	564.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
3	20240830	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	2390	35	2	1.49	42186590	17740	77.18	2355	2405	2350	3060	1650	2355	2378.05	0.00	0	6596	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	285	0.65	0.23	12	0.15	3678.00	10209.00	6100	20230907	-60.82	2200	20240807	8.64	5930	-59.70	20240315	2200	8.64	20240807	4390	-45.56	20240531	359	565.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
4	20240830	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	15	2	0.64	39260305	16513	71.85	2355	2405	2350	3060	1650	2355	2377.54	0.00	0	6293	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	283	0.64	0.23	12	0.14	3678.00	10209.00	6100	20230907	-61.15	2200	20240807	7.73	5930	-60.03	20240315	2200	7.73	20240807	4390	-46.01	20240531	359	560.17	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
5	20240830	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	20	2	0.85	35691540	15009	65.30	2355	2405	2350	3060	1650	2355	2378.01	0.00	0	6316	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	284	0.65	0.23	12	0.13	3678.00	10209.00	6100	20230907	-61.07	2200	20240807	7.95	5930	-59.95	20240315	2200	7.95	20240807	4390	-45.90	20240531	359	561.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
6	20240830	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	20	2	0.85	26799420	11291	49.13	2355	2405	2350	3060	1650	2355	2373.52	0.00	0	6165	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	284	0.65	0.23	12	0.09	3678.00	10209.00	6100	20230907	-61.07	2200	20240807	7.95	5930	-59.95	20240315	2200	7.95	20240807	4390	-45.90	20240531	359	561.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
7	20240830	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	30	2	1.27	24368210	10270	44.68	2355	2405	2350	3060	1650	2355	2372.76	0.00	0	6172	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	285	0.65	0.23	12	0.09	3678.00	10209.00	6100	20230907	-60.90	2200	20240807	8.41	5930	-59.78	20240315	2200	8.41	20240807	4390	-45.67	20240531	359	564.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
8	20240830	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	30	2	1.27	11987370	5058	22.01	2355	2405	2350	3060	1650	2355	2369.98	0.00	0	2046	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	285	0.65	0.23	12	0.04	3678.00	10209.00	6100	20230907	-60.90	2200	20240807	8.41	5930	-59.78	20240315	2200	8.41	20240807	4390	-45.67	20240531	359	564.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
9	20240830	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	0	3	0.00	3414750	1450	6.31	2355	2355	2355	3060	1650	2355	2355.00	0.00	0	766	2438	2396	2373	2331	2308	2385	2320	597	705	5000	1600	5	1	11945444	281	0.64	0.23	12	0.01	3678.00	10209.00	6100	20230907	-61.39	2200	20240807	7.05	5930	-60.29	20240315	2200	7.05	20240807	4390	-46.36	20240531	359	555.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
10	20240829	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	-50	5	-2.08	54401845	22984	149.37	2405	2415	2350	3125	1685	2405	2366.94	0.00	0	-3052	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	281	0.64	0.23	12	0.19	3678.00	10209.00	6100	20230907	-61.39	2200	20240807	7.05	5930	-60.29	20240315	2200	7.05	20240807	4390	-46.36	20240531	359	555.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
11	20240829	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-40	5	-1.66	45476105	19196	124.75	2405	2415	2355	3125	1685	2405	2369.04	0.00	0	-1525	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	283	0.64	0.23	12	0.16	3678.00	10209.00	6100	20230907	-61.23	2200	20240807	7.50	5930	-60.12	20240315	2200	7.50	20240807	4390	-46.13	20240531	359	558.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
12	20240829	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	-30	5	-1.25	43191390	18228	118.46	2405	2415	2355	3125	1685	2405	2369.51	0.00	0	-1487	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	284	0.65	0.23	12	0.15	3678.00	10209.00	6100	20230907	-61.07	2200	20240807	7.95	5930	-59.95	20240315	2200	7.95	20240807	4390	-45.90	20240531	359	561.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
13	20240829	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-40	5	-1.66	38845770	16388	106.51	2405	2415	2355	3125	1685	2405	2370.38	0.00	0	-1350	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	283	0.64	0.23	12	0.14	3678.00	10209.00	6100	20230907	-61.23	2200	20240807	7.50	5930	-60.12	20240315	2200	7.50	20240807	4390	-46.13	20240531	359	558.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
14	20240829	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	-35	5	-1.46	22127585	9296	60.41	2405	2415	2355	3125	1685	2405	2380.33	0.00	0	-1371	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	283	0.64	0.23	12	0.08	3678.00	10209.00	6100	20230907	-61.15	2200	20240807	7.73	5930	-60.03	20240315	2200	7.73	20240807	4390	-46.01	20240531	359	560.17	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
15	20240829	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-40	5	-1.66	17971990	7533	48.96	2405	2415	2355	3125	1685	2405	2385.77	0.00	0	-1303	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	283	0.64	0.23	12	0.06	3678.00	10209.00	6100	20230907	-61.23	2200	20240807	7.50	5930	-60.12	20240315	2200	7.50	20240807	4390	-46.13	20240531	359	558.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
16	20240829	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	-20	5	-0.83	14759660	6178	40.15	2405	2415	2355	3125	1685	2405	2389.07	0.00	0	-1236	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	285	0.65	0.23	12	0.05	3678.00	10209.00	6100	20230907	-60.90	2200	20240807	8.41	5930	-59.78	20240315	2200	8.41	20240807	4390	-45.67	20240531	359	564.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
17	20240829	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	2390	-15	5	-0.62	3755415	1562	10.15	2405	2415	2385	3125	1685	2405	2404.23	0.00	0	-1399	2615	2510	2450	2345	2285	2480	2315	597	720	5000	1630	5	1	11945444	285	0.65	0.23	12	0.01	3678.00	10209.00	6100	20230907	-60.82	2200	20240807	8.64	5930	-59.70	20240315	2200	8.64	20240807	4390	-45.56	20240531	359	565.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
18	20240828	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-75	5	-3.02	37196150	15387	83.00	2555	2555	2390	3220	1740	2480	2417.38	0.00	0	-6826	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	287	0.65	0.24	12	0.13	3678.00	10209.00	6100	20230907	-60.57	2200	20240807	9.32	5930	-59.44	20240315	2200	9.32	20240807	4390	-45.22	20240531	359	569.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
19	20240828	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	-70	5	-2.82	35618950	14731	79.46	2555	2555	2390	3220	1740	2480	2417.96	0.00	0	-6534	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	288	0.66	0.24	12	0.12	3678.00	10209.00	6100	20230907	-60.49	2200	20240807	9.55	5930	-59.36	20240315	2200	9.55	20240807	4390	-45.10	20240531	359	571.31	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
20	20240828	140458	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	-80	5	-3.23	26688000	11012	59.40	2555	2555	2395	3220	1740	2480	2423.54	0.00	0	-2878	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	287	0.65	0.24	12	0.09	3678.00	10209.00	6100	20230907	-60.66	2200	20240807	9.09	5930	-59.53	20240315	2200	9.09	20240807	4390	-45.33	20240531	359	568.52	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
21	20240828	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-75	5	-3.02	25494935	10515	56.72	2555	2555	2395	3220	1740	2480	2424.63	0.00	0	-2535	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	287	0.65	0.24	12	0.09	3678.00	10209.00	6100	20230907	-60.57	2200	20240807	9.32	5930	-59.44	20240315	2200	9.32	20240807	4390	-45.22	20240531	359	569.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
22	20240828	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-75	5	-3.02	23946735	9870	53.24	2555	2555	2395	3220	1740	2480	2426.21	0.00	0	-1925	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	287	0.65	0.24	12	0.08	3678.00	10209.00	6100	20230907	-60.57	2200	20240807	9.32	5930	-59.44	20240315	2200	9.32	20240807	4390	-45.22	20240531	359	569.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
23	20240828	110455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	-80	5	-3.23	21373395	8800	47.47	2555	2555	2395	3220	1740	2480	2428.79	0.00	0	-1510	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	287	0.65	0.24	12	0.07	3678.00	10209.00	6100	20230907	-60.66	2200	20240807	9.09	5930	-59.53	20240315	2200	9.09	20240807	4390	-45.33	20240531	359	568.52	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
24	20240828	100517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	-60	5	-2.42	17198070	7064	38.10	2555	2555	2395	3220	1740	2480	2434.61	0.00	0	-1398	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	289	0.66	0.24	12	0.06	3678.00	10209.00	6100	20230907	-60.33	2200	20240807	10.00	5930	-59.19	20240315	2200	10.00	20240807	4390	-44.87	20240531	359	574.09	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
25	20240828	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-30	5	-1.21	5442800	2184	11.78	2555	2555	2435	3220	1740	2480	2492.12	0.00	0	-788	2586	2532	2426	2372	2266	2560	2400	597	740	5000	1680	5	1	11945444	293	0.67	0.24	12	0.02	3678.00	10209.00	6100	20230907	-59.84	2200	20240807	11.36	5930	-58.68	20240315	2200	11.36	20240807	4390	-44.19	20240531	359	582.45	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
26	20240827	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	80	2	3.33	43384720	18105	67.24	2430	2480	2320	3120	1680	2400	2390.25	0.00	0	-1145	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	296	0.67	0.24	12	0.15	3678.00	10209.00	6100	20230907	-59.34	2200	20240807	12.73	5930	-58.18	20240315	2200	12.73	20240807	4390	-43.51	20240531	359	590.81	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
27	20240827	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	0	3	0.00	30577370	12881	47.84	2430	2430	2320	3120	1680	2400	2373.84	0.00	0	1344	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	287	0.65	0.24	12	0.11	3678.00	10209.00	6100	20230907	-60.66	2200	20240807	9.09	5930	-59.53	20240315	2200	9.09	20240807	4390	-45.33	20240531	359	568.52	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
28	20240827	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-35	5	-1.46	26724450	11271	41.86	2430	2430	2320	3120	1680	2400	2371.08	0.00	0	152	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	283	0.64	0.23	12	0.09	3678.00	10209.00	6100	20230907	-61.23	2200	20240807	7.50	5930	-60.12	20240315	2200	7.50	20240807	4390	-46.13	20240531	359	558.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
29	20240827	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	-30	5	-1.25	23027120	9719	36.10	2430	2430	2320	3120	1680	2400	2369.29	0.00	0	-810	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	283	0.64	0.23	12	0.08	3678.00	10209.00	6100	20230907	-61.15	2200	20240807	7.73	5930	-60.03	20240315	2200	7.73	20240807	4390	-46.01	20240531	359	560.17	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
30	20240827	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	2360	-40	5	-1.67	22117345	9336	34.67	2430	2430	2320	3120	1680	2400	2369.04	0.00	0	-1108	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	282	0.64	0.23	12	0.08	3678.00	10209.00	6100	20230907	-61.31	2200	20240807	7.27	5930	-60.20	20240315	2200	7.27	20240807	4390	-46.24	20240531	359	557.38	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
31	20240827	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	-5	5	-0.21	18001300	7602	28.23	2430	2430	2320	3120	1680	2400	2367.97	0.00	0	-586	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	286	0.65	0.23	12	0.06	3678.00	10209.00	6100	20230907	-60.74	2200	20240807	8.86	5930	-59.61	20240315	2200	8.86	20240807	4390	-45.44	20240531	359	567.13	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
32	20240827	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2350	-50	5	-2.08	12082585	5102	18.95	2430	2430	2320	3120	1680	2400	2368.21	0.00	0	-761	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	281	0.64	0.23	12	0.04	3678.00	10209.00	6100	20230907	-61.48	2200	20240807	6.82	5930	-60.37	20240315	2200	6.82	20240807	4390	-46.47	20240531	359	554.60	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
33	20240827	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	20	2	0.83	3261765	1357	5.04	2430	2430	2360	3120	1680	2400	2403.66	0.00	0	-277	2596	2497	2436	2337	2276	2467	2307	597	720	5000	1630	5	1	11945444	289	0.66	0.24	12	0.01	3678.00	10209.00	6100	20230907	-60.33	2200	20240807	10.00	5930	-59.19	20240315	2200	10.00	20240807	4390	-44.87	20240531	359	574.09	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
34	20240826	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	-55	5	-2.24	64272830	26624	145.58	2525	2535	2375	3190	1720	2455	2414.09	0.00	0	-2140	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	287	0.65	0.24	12	0.22	3678.00	10209.00	6100	20230907	-60.66	2200	20240807	9.09	5930	-59.53	20240315	2200	9.09	20240807	4390	-45.33	20240531	359	568.52	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
35	20240826	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-50	5	-2.04	60085255	24876	136.02	2525	2535	2375	3190	1720	2455	2415.39	0.00	0	-1370	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	287	0.65	0.24	12	0.21	3678.00	10209.00	6100	20230907	-60.57	2200	20240807	9.32	5930	-59.44	20240315	2200	9.32	20240807	4390	-45.22	20240531	359	569.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
36	20240826	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-50	5	-2.04	57774985	23910	130.74	2525	2535	2375	3190	1720	2455	2416.35	0.00	0	-1420	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	287	0.65	0.24	12	0.20	3678.00	10209.00	6100	20230907	-60.57	2200	20240807	9.32	5930	-59.44	20240315	2200	9.32	20240807	4390	-45.22	20240531	359	569.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
37	20240826	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	-60	5	-2.44	50610885	20925	114.42	2525	2535	2375	3190	1720	2455	2418.68	0.00	0	-2316	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	286	0.65	0.23	12	0.18	3678.00	10209.00	6100	20230907	-60.74	2200	20240807	8.86	5930	-59.61	20240315	2200	8.86	20240807	4390	-45.44	20240531	359	567.13	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
38	20240826	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	-55	5	-2.24	48095615	19874	108.67	2525	2535	2375	3190	1720	2455	2420.03	0.00	0	-2308	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	287	0.65	0.24	12	0.17	3678.00	10209.00	6100	20230907	-60.66	2200	20240807	9.09	5930	-59.53	20240315	2200	9.09	20240807	4390	-45.33	20240531	359	568.52	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
39	20240826	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	-55	5	-2.24	43329480	17876	97.75	2525	2535	2390	3190	1720	2455	2423.89	0.00	0	-2323	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	287	0.65	0.24	12	0.15	3678.00	10209.00	6100	20230907	-60.66	2200	20240807	9.09	5930	-59.53	20240315	2200	9.09	20240807	4390	-45.33	20240531	359	568.52	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
40	20240826	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	-15	5	-0.61	18518835	7563	41.35	2525	2535	2405	3190	1720	2455	2448.61	0.00	0	-387	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	291	0.66	0.24	12	0.06	3678.00	10209.00	6100	20230907	-60.00	2200	20240807	10.91	5930	-58.85	20240315	2200	10.91	20240807	4390	-44.42	20240531	359	579.67	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
41	20240826	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	10	2	0.41	5703545	2277	12.45	2525	2535	2465	3190	1720	2455	2504.85	0.00	0	-1679	2545	2500	2455	2410	2365	2477	2387	597	735	5000	1660	5	1	11945444	294	0.67	0.24	12	0.02	3678.00	10209.00	6100	20230907	-59.59	2200	20240807	12.05	5930	-58.43	20240315	2200	12.05	20240807	4390	-43.85	20240531	359	586.63	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
42	20240823	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-35	5	-1.41	44615565	18288	25.20	2465	2500	2410	3235	1745	2490	2439.61	0.00	0	-177	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	293	0.67	0.24	12	0.15	3678.00	10209.00	6780	20230817	-63.79	2200	20240807	11.59	5930	-58.60	20240315	2200	11.59	20240807	4390	-44.08	20240531	359	583.84	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
43	20240823	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	-30	5	-1.20	40788115	16729	23.05	2465	2500	2410	3235	1745	2490	2438.17	0.00	0	-63	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	294	0.67	0.24	12	0.14	3678.00	10209.00	6780	20230817	-63.72	2200	20240807	11.82	5930	-58.52	20240315	2200	11.82	20240807	4390	-43.96	20240531	359	585.24	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
44	20240823	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-35	5	-1.41	39093295	16038	22.10	2465	2500	2410	3235	1745	2490	2437.54	0.00	0	15	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	293	0.67	0.24	12	0.13	3678.00	10209.00	6780	20230817	-63.79	2200	20240807	11.59	5930	-58.60	20240315	2200	11.59	20240807	4390	-44.08	20240531	359	583.84	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
45	20240823	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	-50	5	-2.01	33257730	13649	18.81	2465	2500	2410	3235	1745	2490	2436.64	0.00	0	-633	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	291	0.66	0.24	12	0.11	3678.00	10209.00	6780	20230817	-64.01	2200	20240807	10.91	5930	-58.85	20240315	2200	10.91	20240807	4390	-44.42	20240531	359	579.67	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
46	20240823	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-55	5	-2.21	28694595	11776	16.23	2465	2500	2410	3235	1745	2490	2436.70	0.00	0	29	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	291	0.66	0.24	12	0.10	3678.00	10209.00	6780	20230817	-64.09	2200	20240807	10.68	5930	-58.94	20240315	2200	10.68	20240807	4390	-44.53	20240531	359	578.27	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
47	20240823	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	-50	5	-2.01	28063345	11517	15.87	2465	2500	2410	3235	1745	2490	2436.69	0.00	0	34	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	291	0.66	0.24	12	0.10	3678.00	10209.00	6780	20230817	-64.01	2200	20240807	10.91	5930	-58.85	20240315	2200	10.91	20240807	4390	-44.42	20240531	359	579.67	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
48	20240823	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	-70	5	-2.81	19146065	7843	10.81	2465	2500	2410	3235	1745	2490	2441.17	0.00	0	-406	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	289	0.66	0.24	12	0.07	3678.00	10209.00	6780	20230817	-64.31	2200	20240807	10.00	5930	-59.19	20240315	2200	10.00	20240807	4390	-44.87	20240531	359	574.09	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
49	20240823	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	10	2	0.40	3949495	1599	2.20	2465	2500	2440	3235	1745	2490	2469.98	0.00	0	-396	2666	2577	2521	2432	2376	2550	2405	597	745	5000	1690	5	1	11945444	299	0.68	0.24	12	0.01	3678.00	10209.00	6780	20230817	-63.13	2200	20240807	13.64	5930	-57.84	20240315	2200	13.64	20240807	4390	-43.05	20240531	359	596.38	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
50	20240822	160450	54	100.00	KOSDAQ		건설	N	N	N	N		N	2490	5	2	0.20	182765275	72568	59.21	2495	2610	2465	3230	1740	2485	2518.55	0.00	0	-5955	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	297	0.68	0.24	12	0.61	3678.00	10209.00	6780	20230817	-63.27	2200	20240807	13.18	5930	-58.01	20240315	2200	13.18	20240807	4390	-43.28	20240531	359	593.59	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
51	20240822	150453	54	100.00	KOSDAQ		건설	N	N	N	N		N	2475	-10	5	-0.40	172142560	68271	55.70	2495	2610	2470	3230	1740	2485	2521.46	0.00	0	-6577	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	296	0.67	0.24	12	0.57	3678.00	10209.00	6780	20230817	-63.50	2200	20240807	12.50	5930	-58.26	20240315	2200	12.50	20240807	4390	-43.62	20240531	359	589.42	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
52	20240822	140455	54	100.00	KOSDAQ		건설	N	N	N	N		N	2520	35	2	1.41	134252595	53011	43.25	2495	2610	2485	3230	1740	2485	2532.54	0.00	0	2826	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	301	0.69	0.25	12	0.44	3678.00	10209.00	6780	20230817	-62.83	2200	20240807	14.55	5930	-57.50	20240315	2200	14.55	20240807	4390	-42.60	20240531	359	601.95	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
53	20240822	130453	54	100.00	KOSDAQ		건설	N	N	N	N		N	2525	40	2	1.61	123899370	48910	39.91	2495	2610	2485	3230	1740	2485	2533.21	0.00	0	2896	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	302	0.69	0.25	12	0.41	3678.00	10209.00	6780	20230817	-62.76	2200	20240807	14.77	5930	-57.42	20240315	2200	14.77	20240807	4390	-42.48	20240531	359	603.34	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
54	20240822	120458	54	100.00	KOSDAQ		건설	N	N	N	N		N	2515	30	2	1.21	116008130	45789	37.36	2495	2610	2485	3230	1740	2485	2533.54	0.00	0	3300	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	300	0.68	0.25	12	0.38	3678.00	10209.00	6780	20230817	-62.91	2200	20240807	14.32	5930	-57.59	20240315	2200	14.32	20240807	4390	-42.71	20240531	359	600.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
55	20240822	110451	54	100.00	KOSDAQ		건설	N	N	N	N		N	2495	10	2	0.40	102338400	40347	32.92	2495	2610	2485	3230	1740	2485	2536.46	0.00	0	2646	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	298	0.68	0.24	12	0.34	3678.00	10209.00	6780	20230817	-63.20	2200	20240807	13.41	5930	-57.93	20240315	2200	13.41	20240807	4390	-43.17	20240531	359	594.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
56	20240822	100452	54	100.00	KOSDAQ		건설	N	N	N	N		N	2505	20	2	0.80	98196505	38687	31.56	2495	2610	2485	3230	1740	2485	2538.23	0.00	0	1913	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	299	0.68	0.25	12	0.32	3678.00	10209.00	6780	20230817	-63.05	2200	20240807	13.86	5930	-57.76	20240315	2200	13.86	20240807	4390	-42.94	20240531	359	597.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
57	20240822	090452	54	100.00	KOSDAQ		건설	N	N	N	N		N	2500	15	2	0.60	29096880	11639	9.50	2495	2500	2495	3230	1740	2485	2499.95	0.00	0	10868	2921	2702	2581	2362	2241	2642	2302	597	745	5000	1680	5	1	11945444	299	0.68	0.24	12	0.10	3678.00	10209.00	6780	20230817	-63.13	2200	20240807	13.64	5930	-57.84	20240315	2200	13.64	20240807	4390	-43.05	20240531	359	596.38	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	01	N
58	20240821	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	2485	-245	5	-8.97	311027305	122561	133.33	2800	2800	2460	3545	1915	2730	2537.81	0.00	0	-9183	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	297	0.68	0.24	12	1.03	3678.00	10209.00	6780	20230817	-63.35	2200	20240807	12.95	5930	-58.09	20240315	2200	12.95	20240807	4390	-43.39	20240531	359	592.20	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
59	20240821	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2560	-170	5	-6.23	268993245	105833	115.13	2800	2800	2460	3545	1915	2730	2541.68	0.00	0	-10913	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	306	0.70	0.25	12	0.89	3678.00	10209.00	6780	20230817	-62.24	2200	20240807	16.36	5930	-56.83	20240315	2200	16.36	20240807	4390	-41.69	20240531	359	613.09	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
60	20240821	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	-200	5	-7.33	250047160	98366	107.01	2800	2800	2460	3545	1915	2730	2542.01	0.00	0	-12281	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	302	0.69	0.25	12	0.82	3678.00	10209.00	6780	20230817	-62.68	2200	20240807	15.00	5930	-57.34	20240315	2200	15.00	20240807	4390	-42.37	20240531	359	604.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
61	20240821	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	-200	5	-7.33	238639940	93858	102.11	2800	2800	2460	3545	1915	2730	2542.56	0.00	0	-10341	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	302	0.69	0.25	12	0.79	3678.00	10209.00	6780	20230817	-62.68	2200	20240807	15.00	5930	-57.34	20240315	2200	15.00	20240807	4390	-42.37	20240531	359	604.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
62	20240821	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	-200	5	-7.33	204675725	80266	87.32	2800	2800	2460	3545	1915	2730	2549.97	0.00	0	-14394	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	302	0.69	0.25	12	0.67	3678.00	10209.00	6780	20230817	-62.68	2200	20240807	15.00	5930	-57.34	20240315	2200	15.00	20240807	4390	-42.37	20240531	359	604.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
63	20240821	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	2515	-215	5	-7.88	146975320	57232	62.26	2800	2800	2515	3545	1915	2730	2568.06	0.00	0	-6158	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	300	0.68	0.25	12	0.48	3678.00	10209.00	6780	20230817	-62.91	2200	20240807	14.32	5930	-57.59	20240315	2200	14.32	20240807	4390	-42.71	20240531	359	600.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
64	20240821	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2555	-175	5	-6.41	76437955	29417	32.00	2800	2800	2530	3545	1915	2730	2598.43	0.00	0	-8128	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	305	0.69	0.25	12	0.25	3678.00	10209.00	6780	20230817	-62.32	2200	20240807	16.14	5930	-56.91	20240315	2200	16.14	20240807	4390	-41.80	20240531	359	611.70	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
65	20240821	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2760	30	2	1.10	2326955	837	0.91	2800	2800	2760	3545	1915	2730	2780.11	0.00	0	-291	2846	2787	2731	2672	2616	2760	2645	597	815	5000	1850	5	1	11945444	330	0.75	0.27	12	0.01	3678.00	10209.00	6780	20230817	-59.29	2200	20240807	25.45	5930	-53.46	20240315	2200	25.45	20240807	4390	-37.13	20240531	359	668.80	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
66	20240820	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	0	3	0.00	249289210	91690	55.35	2735	2790	2675	3545	1915	2730	2718.82	0.00	0	24115	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	326	0.74	0.27	12	0.77	3678.00	10209.00	6780	20230817	-59.73	2200	20240807	24.09	5930	-53.96	20240315	2200	24.09	20240807	4390	-37.81	20240531	359	660.45	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
67	20240820	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	2760	30	2	1.10	236904205	87185	52.63	2735	2790	2675	3545	1915	2730	2717.26	0.00	0	24872	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	330	0.75	0.27	12	0.73	3678.00	10209.00	6780	20230817	-59.29	2200	20240807	25.45	5930	-53.46	20240315	2200	25.45	20240807	4390	-37.13	20240531	359	668.80	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
68	20240820	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	-10	5	-0.37	210399580	77514	46.79	2735	2790	2675	3545	1915	2730	2714.34	0.00	0	20352	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	325	0.74	0.27	12	0.65	3678.00	10209.00	6780	20230817	-59.88	2200	20240807	23.64	5930	-54.13	20240315	2200	23.64	20240807	4390	-38.04	20240531	359	657.66	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
69	20240820	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	35	2	1.28	182956665	67432	40.71	2735	2790	2675	3545	1915	2730	2713.20	0.00	0	20456	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	330	0.75	0.27	12	0.56	3678.00	10209.00	6780	20230817	-59.22	2200	20240807	25.68	5930	-53.37	20240315	2200	25.68	20240807	4390	-37.02	20240531	359	670.20	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
70	20240820	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2770	40	2	1.47	175117320	64602	39.00	2735	2770	2675	3545	1915	2730	2710.71	0.00	0	19957	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	331	0.75	0.27	12	0.54	3678.00	10209.00	6780	20230817	-59.14	2200	20240807	25.91	5930	-53.29	20240315	2200	25.91	20240807	4390	-36.90	20240531	359	671.59	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
71	20240820	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2710	-20	5	-0.73	145247850	53687	32.41	2735	2770	2675	3545	1915	2730	2705.46	0.00	0	12635	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	324	0.74	0.27	12	0.45	3678.00	10209.00	6780	20230817	-60.03	2200	20240807	23.18	5930	-54.30	20240315	2200	23.18	20240807	4390	-38.27	20240531	359	654.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
72	20240820	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	0	3	0.00	75469855	27837	16.80	2735	2770	2675	3545	1915	2730	2711.13	0.00	0	9797	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	326	0.74	0.27	12	0.23	3678.00	10209.00	6780	20230817	-59.73	2200	20240807	24.09	5930	-53.96	20240315	2200	24.09	20240807	4390	-37.81	20240531	359	660.45	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
73	20240820	090449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	35	2	1.28	12921395	4732	2.86	2735	2765	2675	3545	1915	2730	2730.64	0.00	0	162	3226	2977	2826	2577	2426	2902	2502	597	815	5000	1850	5	1	11945444	330	0.75	0.27	12	0.04	3678.00	10209.00	6780	20230817	-59.22	2200	20240807	25.68	5930	-53.37	20240315	2200	25.68	20240807	4390	-37.02	20240531	359	670.20	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
74	20240819	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	-265	5	-8.85	460160205	163759	132.35	3075	3075	2675	3890	2100	2995	2810.01	0.00	0	-27956	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	326	0.74	0.27	12	1.37	3678.00	10209.00	6780	20230817	-59.73	2200	20240807	24.09	5930	-53.96	20240315	2200	24.09	20240807	4390	-37.81	20240531	359	660.45	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
75	20240819	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2695	-300	5	-10.02	420521330	149098	120.50	3075	3075	2680	3890	2100	2995	2820.44	0.00	0	-25579	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	322	0.73	0.26	12	1.25	3678.00	10209.00	6780	20230817	-60.25	2200	20240807	22.50	5930	-54.55	20240315	2200	22.50	20240807	4390	-38.61	20240531	359	650.70	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
76	20240819	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	-200	5	-6.68	314027710	110090	88.97	3075	3075	2710	3890	2100	2995	2852.46	0.00	0	-18186	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	334	0.76	0.27	12	0.92	3678.00	10209.00	6780	20230817	-58.78	2200	20240807	27.05	5930	-52.87	20240315	2200	27.05	20240807	4390	-36.33	20240531	359	678.55	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
77	20240819	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	-275	5	-9.18	280601850	97953	79.16	3075	3075	2710	3890	2100	2995	2864.66	0.00	0	-19114	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	325	0.74	0.27	12	0.82	3678.00	10209.00	6780	20230817	-59.88	2200	20240807	23.64	5930	-54.13	20240315	2200	23.64	20240807	4390	-38.04	20240531	359	657.66	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
78	20240819	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	-190	5	-6.34	206542745	71102	57.46	3075	3075	2800	3890	2100	2995	2904.88	0.00	0	-16020	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	335	0.76	0.27	12	0.60	3678.00	10209.00	6780	20230817	-58.63	2200	20240807	27.50	5930	-52.70	20240315	2200	27.50	20240807	4390	-36.10	20240531	359	681.34	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
79	20240819	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-150	5	-5.01	170690250	58359	47.16	3075	3075	2805	3890	2100	2995	2924.83	0.00	0	-11760	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	340	0.77	0.28	12	0.49	3678.00	10209.00	6780	20230817	-58.04	2200	20240807	29.32	5930	-52.02	20240315	2200	29.32	20240807	4390	-35.19	20240531	359	692.48	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
80	20240819	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-85	5	-2.84	114365375	38635	31.22	3075	3075	2900	3890	2100	2995	2960.15	0.00	0	-10591	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	348	0.79	0.29	12	0.32	3678.00	10209.00	6780	20230817	-57.08	2200	20240807	32.27	5930	-50.93	20240315	2200	32.27	20240807	4390	-33.71	20240531	359	710.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
81	20240819	090447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	-25	5	-0.83	20067890	6703	5.42	3075	3075	2970	3890	2100	2995	2993.87	0.00	0	1637	3185	3090	3025	2930	2865	3137	2977	597	895	5000	2030	5	1	11945444	355	0.81	0.29	12	0.06	3678.00	10209.00	6780	20230817	-56.19	2200	20240807	35.00	5930	-49.92	20240315	2200	35.00	20240807	4390	-32.35	20240531	359	727.30	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
82	20240816	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	30	2	1.01	371123330	123004	70.10	2960	3120	2960	3850	2080	2965	3017.31	0.00	0	8604	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	358	0.81	0.29	12	1.03	3678.00	10209.00	6780	20230817	-55.83	2200	20240807	36.14	5930	-49.49	20240315	2200	36.14	20240807	4390	-31.78	20240531	359	734.26	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
83	20240816	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	50	2	1.69	353245625	117045	66.70	2960	3120	2960	3850	2080	2965	3018.19	0.00	0	7964	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	360	0.82	0.30	12	0.98	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
84	20240816	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	50	2	1.69	338405350	112118	63.89	2960	3120	2960	3850	2080	2965	3018.46	0.00	0	7576	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	360	0.82	0.30	12	0.94	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
85	20240816	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	40	2	1.35	323786150	107253	61.12	2960	3120	2960	3850	2080	2965	3019.07	0.00	0	6071	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	359	0.82	0.29	12	0.90	3678.00	10209.00	6780	20230817	-55.68	2200	20240807	36.59	5930	-49.33	20240315	2200	36.59	20240807	4390	-31.55	20240531	359	737.05	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
86	20240816	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	40	2	1.35	289812080	95952	54.68	2960	3120	2960	3850	2080	2965	3020.58	0.00	0	2610	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	359	0.82	0.29	12	0.80	3678.00	10209.00	6780	20230817	-55.68	2200	20240807	36.59	5930	-49.33	20240315	2200	36.59	20240807	4390	-31.55	20240531	359	737.05	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
87	20240816	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	70	2	2.36	234700855	77816	44.35	2960	3120	2960	3850	2080	2965	3016.32	0.00	0	-499	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	363	0.83	0.30	12	0.65	3678.00	10209.00	6780	20230817	-55.24	2200	20240807	37.95	5930	-48.82	20240315	2200	37.95	20240807	4390	-30.87	20240531	359	745.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
88	20240816	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	35	2	1.18	107121320	35971	20.50	2960	3045	2960	3850	2080	2965	2978.11	0.00	0	-6283	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	358	0.82	0.29	12	0.30	3678.00	10209.00	6780	20230817	-55.75	2200	20240807	36.36	5930	-49.41	20240315	2200	36.36	20240807	4390	-31.66	20240531	359	735.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
89	20240816	090445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	10	2	0.34	9659660	3233	1.84	2960	3045	2960	3850	2080	2965	2990.50	0.00	0	-782	3108	3036	2983	2911	2858	3010	2885	597	885	5000	2010	5	1	11945444	355	0.81	0.29	12	0.03	3678.00	10209.00	6780	20230817	-56.12	2200	20240807	35.23	5930	-49.83	20240315	2200	35.23	20240807	4390	-32.23	20240531	359	728.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
90	20240814	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	-85	5	-2.79	512709625	172685	24.38	3050	3055	2930	3965	2135	3050	2969.05	0.00	0	-139	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	354	0.81	0.29	12	1.45	3678.00	10209.00	6780	20230817	-56.27	2200	20240807	34.77	5930	-50.00	20240315	2200	34.77	20240807	4390	-32.46	20240531	359	725.91	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
91	20240814	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	-70	5	-2.30	446109245	150280	21.21	3050	3055	2930	3965	2135	3050	2968.52	0.00	0	-166	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	356	0.81	0.29	12	1.26	3678.00	10209.00	6780	20230817	-56.05	2200	20240807	35.45	5930	-49.75	20240315	2200	35.45	20240807	4390	-32.12	20240531	359	730.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
92	20240814	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	-65	5	-2.13	376692635	127008	17.93	3050	3055	2930	3965	2135	3050	2965.90	0.00	0	-1135	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	357	0.81	0.29	12	1.06	3678.00	10209.00	6780	20230817	-55.97	2200	20240807	35.68	5930	-49.66	20240315	2200	35.68	20240807	4390	-32.00	20240531	359	731.48	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
93	20240814	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	-80	5	-2.62	301932640	101872	14.38	3050	3055	2930	3965	2135	3050	2963.84	0.00	0	-559	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	355	0.81	0.29	12	0.85	3678.00	10209.00	6780	20230817	-56.19	2200	20240807	35.00	5930	-49.92	20240315	2200	35.00	20240807	4390	-32.35	20240531	359	727.30	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
94	20240814	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-100	5	-3.28	276813595	93389	13.18	3050	3055	2930	3965	2135	3050	2964.09	0.00	0	-2641	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	352	0.80	0.29	12	0.78	3678.00	10209.00	6780	20230817	-56.49	2200	20240807	34.09	5930	-50.25	20240315	2200	34.09	20240807	4390	-32.80	20240531	359	721.73	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
95	20240814	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	-80	5	-2.62	210214395	70872	10.00	3050	3055	2930	3965	2135	3050	2966.11	0.00	0	3400	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	355	0.81	0.29	12	0.59	3678.00	10209.00	6780	20230817	-56.19	2200	20240807	35.00	5930	-49.92	20240315	2200	35.00	20240807	4390	-32.35	20240531	359	727.30	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
96	20240814	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-105	5	-3.44	184349935	62131	8.77	3050	3055	2930	3965	2135	3050	2967.12	0.00	0	4752	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	352	0.80	0.29	12	0.52	3678.00	10209.00	6780	20230817	-56.56	2200	20240807	33.86	5930	-50.34	20240315	2200	33.86	20240807	4390	-32.92	20240531	359	720.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
97	20240814	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	-90	5	-2.95	47613540	15966	2.25	3050	3055	2950	3965	2135	3050	2982.18	0.00	0	5289	3603	3326	3088	2811	2573	3207	2692	597	915	5000	2070	5	1	11945444	354	0.80	0.29	12	0.13	3678.00	10209.00	6780	20230817	-56.34	2200	20240807	34.55	5930	-50.08	20240315	2200	34.55	20240807	4390	-32.57	20240531	359	724.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
98	20240813	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	90	2	3.04	2163151120	707906	42.90	3060	3365	2850	3845	2075	2960	3055.71	0.00	0	-2151	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	364	0.83	0.30	12	5.93	3678.00	10209.00	6780	20230817	-55.01	2200	20240807	38.64	5930	-48.57	20240315	2200	38.64	20240807	4390	-30.52	20240531	359	749.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
99	20240813	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	10	2	0.34	2091126645	683941	41.45	3060	3365	2850	3845	2075	2960	3057.47	0.00	0	-7961	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	355	0.81	0.29	12	5.73	3678.00	10209.00	6780	20230817	-56.19	2200	20240807	35.00	5930	-49.92	20240315	2200	35.00	20240807	4390	-32.35	20240531	359	727.30	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
100	20240813	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-55	5	-1.86	1975723780	644372	39.05	3060	3365	2850	3845	2075	2960	3066.12	0.00	0	-12430	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	347	0.79	0.28	12	5.39	3678.00	10209.00	6780	20230817	-57.15	2200	20240807	32.05	5930	-51.01	20240315	2200	32.05	20240807	4390	-33.83	20240531	359	709.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
101	20240813	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-40	5	-1.35	1908998445	621606	37.67	3060	3365	2850	3845	2075	2960	3071.07	0.00	0	-21698	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	349	0.79	0.29	12	5.20	3678.00	10209.00	6780	20230817	-56.93	2200	20240807	32.73	5930	-50.76	20240315	2200	32.73	20240807	4390	-33.49	20240531	359	713.37	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
102	20240813	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-55	5	-1.86	1808508855	587147	35.58	3060	3365	2850	3845	2075	2960	3080.16	0.00	0	-26916	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	347	0.79	0.28	12	4.92	3678.00	10209.00	6780	20230817	-57.15	2200	20240807	32.05	5930	-51.01	20240315	2200	32.05	20240807	4390	-33.83	20240531	359	709.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
103	20240813	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-15	5	-0.51	368535640	125052	7.58	3060	3060	2850	3845	2075	2960	2947.06	0.00	0	-3432	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	352	0.80	0.29	12	1.05	3678.00	10209.00	6780	20230817	-56.56	2200	20240807	33.86	5930	-50.34	20240315	2200	33.86	20240807	4390	-32.92	20240531	359	720.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
104	20240813	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-15	5	-0.51	292817115	99403	6.02	3060	3060	2850	3845	2075	2960	2945.76	0.00	0	-5699	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	352	0.80	0.29	12	0.83	3678.00	10209.00	6780	20230817	-56.56	2200	20240807	33.86	5930	-50.34	20240315	2200	33.86	20240807	4390	-32.92	20240531	359	720.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
105	20240813	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	5	2	0.17	94294070	31299	1.90	3060	3060	2960	3845	2075	2960	3012.69	0.00	0	-10323	3340	3150	2960	2770	2580	3245	2865	597	885	5000	2010	5	1	11945444	354	0.81	0.29	12	0.26	3678.00	10209.00	6780	20230817	-56.27	2200	20240807	34.77	5930	-50.00	20240315	2200	34.77	20240807	4390	-32.46	20240531	359	725.91	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
106	20240812	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	-55	5	-1.82	4840432485	1639938	87.29	2865	3150	2770	3915	2115	3015	2951.30	0.00	0	41884	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	354	0.80	0.29	12	13.73	3678.00	10209.00	6780	20230817	-56.34	2200	20240807	34.55	5930	-50.08	20240315	2200	34.55	20240807	4390	-32.57	20240531	359	724.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
107	20240812	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-90	5	-2.99	4673462390	1583418	84.28	2865	3150	2770	3915	2115	3015	2951.20	0.00	0	26280	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	349	0.80	0.29	12	13.26	3678.00	10209.00	6780	20230817	-56.86	2200	20240807	32.95	5930	-50.67	20240315	2200	32.95	20240807	4390	-33.37	20240531	359	714.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
108	20240812	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-120	5	-3.98	4597617440	1557423	82.90	2865	3150	2770	3915	2115	3015	2951.76	0.00	0	23058	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	346	0.79	0.28	12	13.04	3678.00	10209.00	6780	20230817	-57.30	2200	20240807	31.59	5930	-51.18	20240315	2200	31.59	20240807	4390	-34.05	20240531	359	706.41	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
109	20240812	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-70	5	-2.32	4457845480	1509319	80.34	2865	3150	2770	3915	2115	3015	2953.24	0.00	0	31208	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	352	0.80	0.29	12	12.64	3678.00	10209.00	6780	20230817	-56.56	2200	20240807	33.86	5930	-50.34	20240315	2200	33.86	20240807	4390	-32.92	20240531	359	720.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
110	20240812	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	0	3	0.00	4335226470	1468068	78.14	2865	3150	2770	3915	2115	3015	2952.70	0.00	0	35906	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	360	0.82	0.30	12	12.29	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
111	20240812	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-130	5	-4.31	3934908140	1333564	70.98	2865	3150	2770	3915	2115	3015	2950.31	0.00	0	-6077	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	345	0.78	0.28	12	11.16	3678.00	10209.00	6780	20230817	-57.45	2200	20240807	31.14	5930	-51.35	20240315	2200	31.14	20240807	4390	-34.28	20240531	359	703.62	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
112	20240812	100431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-105	5	-3.48	3604369560	1218849	64.88	2865	3150	2770	3915	2115	3015	2956.83	0.00	0	-6550	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	348	0.79	0.29	12	10.20	3678.00	10209.00	6780	20230817	-57.08	2200	20240807	32.27	5930	-50.93	20240315	2200	32.27	20240807	4390	-33.71	20240531	359	710.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
113	20240812	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	-180	5	-5.97	783918770	274859	14.63	2865	2930	2770	3915	2115	3015	2847.51	0.00	0	14092	3475	3245	2785	2555	2095	3360	2670	597	900	5000	2050	5	1	11945444	339	0.77	0.28	12	2.30	3678.00	10209.00	6780	20230817	-58.19	2200	20240807	28.86	5930	-52.19	20240315	2200	28.86	20240807	4390	-35.42	20240531	359	689.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
114	20240809	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	695	1	29.96	5548009275	1877577	1254.75	2325	3015	2325	3015	1625	2320	2954.64	0.00	0	-53600	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	360	0.82	0.30	12	15.72	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
115	20240809	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	695	1	29.96	5522728500	1869192	1249.14	2325	3015	2325	3015	1625	2320	2954.61	0.00	0	-47978	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	360	0.82	0.30	12	15.65	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
116	20240809	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	695	1	29.96	5445586710	1843606	1232.04	2325	3015	2325	3015	1625	2320	2953.77	0.00	0	-47978	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	360	0.82	0.30	12	15.43	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
117	20240809	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	695	1	29.96	5434584975	1839957	1229.61	2325	3015	2325	3015	1625	2320	2953.65	0.00	0	-47978	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	360	0.82	0.30	12	15.40	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
118	20240809	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	695	1	29.96	5405502285	1830311	1223.16	2325	3015	2325	3015	1625	2320	2953.32	0.00	0	-47978	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	360	0.82	0.30	12	15.32	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
119	20240809	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	630	2	27.16	4773800245	1619248	1082.11	2325	3015	2325	3015	1625	2320	2948.16	0.00	0	-53326	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	352	0.80	0.29	12	13.56	3678.00	10209.00	6780	20230817	-56.49	2200	20240807	34.09	5930	-50.25	20240315	2200	34.09	20240807	4390	-32.80	20240531	359	721.73	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
120	20240809	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	695	1	29.96	3937168970	1338208	894.30	2325	3015	2325	3015	1625	2320	2942.12	0.00	0	-49158	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	360	0.82	0.30	12	11.20	3678.00	10209.00	6780	20230817	-55.53	2200	20240807	37.05	5930	-49.16	20240315	2200	37.05	20240807	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
121	20240809	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	170	2	7.33	44517690	18423	12.31	2325	2490	2325	3015	1625	2320	2416.42	0.00	0	5731	2526	2422	2316	2212	2106	2475	2265	597	695	5000	1570	5	1	11945444	297	0.68	0.24	12	0.15	3678.00	10209.00	6780	20230817	-63.27	2200	20240807	13.18	5930	-58.01	20240315	2200	13.18	20240807	4390	-43.28	20240531	359	593.59	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
122	20240808	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	55	2	2.43	348272620	149537	11.01	2270	2420	2210	2940	1590	2265	2329.04	0.00	0	30645	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	277	0.63	0.23	12	1.25	3678.00	10209.00	6780	20230817	-65.78	2200	20240807	5.45	5930	-60.88	20240315	2200	5.45	20240807	4390	-47.15	20240531	359	546.24	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
123	20240808	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	50	2	2.21	340891680	146358	10.77	2270	2420	2210	2940	1590	2265	2329.17	0.00	0	30576	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	277	0.63	0.23	12	1.23	3678.00	10209.00	6780	20230817	-65.86	2200	20240807	5.23	5930	-60.96	20240315	2200	5.23	20240807	4390	-47.27	20240531	359	544.85	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
124	20240808	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	75	2	3.31	297241190	127479	9.38	2270	2420	2210	2940	1590	2265	2331.69	0.00	0	26530	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	280	0.64	0.23	12	1.07	3678.00	10209.00	6780	20230817	-65.49	2200	20240807	6.36	5930	-60.54	20240315	2200	6.36	20240807	4390	-46.70	20240531	359	551.81	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
125	20240808	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	100	2	4.42	285352505	122428	9.01	2270	2420	2210	2940	1590	2265	2330.78	0.00	0	24599	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	283	0.64	0.23	12	1.02	3678.00	10209.00	6780	20230817	-65.12	2200	20240807	7.50	5930	-60.12	20240315	2200	7.50	20240807	4390	-46.13	20240531	359	558.77	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
126	20240808	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	80	2	3.53	274673735	117867	8.68	2270	2420	2210	2940	1590	2265	2330.38	0.00	0	21575	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	280	0.64	0.23	12	0.99	3678.00	10209.00	6780	20230817	-65.41	2200	20240807	6.59	5930	-60.46	20240315	2200	6.59	20240807	4390	-46.58	20240531	359	553.20	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
127	20240808	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	75	2	3.31	258219520	110832	8.16	2270	2420	2210	2940	1590	2265	2329.83	0.00	0	17528	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	280	0.64	0.23	12	0.93	3678.00	10209.00	6780	20230817	-65.49	2200	20240807	6.36	5930	-60.54	20240315	2200	6.36	20240807	4390	-46.70	20240531	359	551.81	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
128	20240808	100431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	75	2	3.31	209993600	90075	6.63	2270	2420	2210	2940	1590	2265	2331.33	0.00	0	11151	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	280	0.64	0.23	12	0.75	3678.00	10209.00	6780	20230817	-65.49	2200	20240807	6.36	5930	-60.54	20240315	2200	6.36	20240807	4390	-46.70	20240531	359	551.81	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
129	20240808	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	2290	25	2	1.10	33665050	14904	1.10	2270	2290	2210	2940	1590	2265	2258.79	0.00	0	-272	2968	2616	2408	2056	1848	2512	1952	597	675	5000	1540	5	1	11945444	274	0.62	0.22	12	0.12	3678.00	10209.00	6780	20230817	-66.22	2200	20240807	4.09	5930	-61.38	20240315	2200	4.09	20240807	4390	-47.84	20240531	359	537.88	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
130	20240807	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	2265	-735	5	-24.50	3220125760	1350723	3690.30	2500	2760	2200	3900	2100	3000	2384.08	0.00	0	21375	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	271	0.62	0.22	12	11.31	3678.00	10209.00	6780	20230817	-66.59	2200	20240807	2.95	5930	-61.80	20240315	2200	2.95	20240807	4390	-48.41	20240531	359	530.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
131	20240807	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	2295	-705	5	-23.50	3094078315	1295223	3538.67	2500	2760	2200	3900	2100	3000	2388.84	0.00	0	17120	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	274	0.62	0.22	12	10.84	3678.00	10209.00	6780	20230817	-66.15	2200	20240807	4.32	5930	-61.30	20240315	2200	4.32	20240807	4390	-47.72	20240531	359	539.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
132	20240807	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	-560	5	-18.67	2537147180	1051931	2873.97	2500	2760	2220	3900	2100	3000	2411.90	0.00	0	11933	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	291	0.66	0.24	12	8.81	3678.00	10209.00	6780	20230817	-64.01	2220	20240807	9.91	5930	-58.85	20240315	2220	9.91	20240807	4390	-44.42	20240531	359	579.67	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
133	20240807	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	-530	5	-17.67	2423216305	1005397	2746.84	2500	2760	2220	3900	2100	3000	2410.21	0.00	0	7449	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	295	0.67	0.24	12	8.42	3678.00	10209.00	6780	20230817	-63.57	2220	20240807	11.26	5930	-58.35	20240315	2220	11.26	20240807	4390	-43.74	20240531	359	588.02	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
134	20240807	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-565	5	-18.83	2296142155	954022	2606.48	2500	2760	2220	3900	2100	3000	2406.80	0.00	0	836	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	291	0.66	0.24	12	7.99	3678.00	10209.00	6780	20230817	-64.09	2220	20240807	9.68	5930	-58.94	20240315	2220	9.68	20240807	4390	-44.53	20240531	359	578.27	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
135	20240807	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-545	5	-18.17	1603995890	685570	1873.04	2500	2510	2220	3900	2100	3000	2339.65	0.00	0	28837	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	293	0.67	0.24	12	5.74	3678.00	10209.00	6780	20230817	-63.79	2220	20240807	10.59	5930	-58.60	20240315	2220	10.59	20240807	4390	-44.08	20240531	359	583.84	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
136	20240807	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-690	5	-23.00	1198047530	516938	1412.32	2500	2500	2220	3900	2100	3000	2317.58	0.00	0	38842	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	276	0.63	0.23	12	4.33	3678.00	10209.00	6780	20230817	-65.93	2220	20240807	4.05	5930	-61.05	20240315	2220	4.05	20240807	4390	-47.38	20240531	359	543.45	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
137	20240807	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	-500	5	-16.67	54272500	21709	59.31	2500	2500	2500	3900	2100	3000	2500.00	0.00	0	0	3303	3151	2938	2786	2573	3227	2862	597	900	5000	2040	5	1	11945444	299	0.68	0.24	12	0.18	3678.00	10209.00	6780	20230817	-63.13	2500	20240807	0.00	5930	-57.84	20240315	2500	0.00	20240807	4390	-43.05	20240531	359	596.38	20240313	0.00	N	042940	5000	597 억		0	Y	N	0	N	00	N
138	20240806	160422	58	100.00	KOSDAQ		건설	N	N	N	N		N	3000	95	2	3.27	107306850	36602	60.33	2725	3090	2725	3775	2035	2905	2931.72	0.00	0	1419	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	358	0.82	0.29	12	0.31	3678.00	10209.00	6780	20230817	-55.75	2725	20240806	10.09	5930	-49.41	20240315	2725	10.09	20240806	4390	-31.66	20240531	359	735.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
139	20240806	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	45	2	1.55	100919490	34453	56.79	2725	3090	2725	3775	2035	2905	2929.19	0.00	0	1401	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	352	0.80	0.29	12	0.29	3678.00	10209.00	6780	20230817	-56.49	2725	20240806	8.26	5930	-50.25	20240315	2725	8.26	20240806	4390	-32.80	20240531	359	721.73	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
140	20240806	140426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	110	2	3.79	94412770	32259	53.17	2725	3090	2725	3775	2035	2905	2926.71	0.00	0	459	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	360	0.82	0.30	12	0.27	3678.00	10209.00	6780	20230817	-55.53	2725	20240806	10.64	5930	-49.16	20240315	2725	10.64	20240806	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
141	20240806	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	95	2	3.27	91044745	31149	51.34	2725	3000	2725	3775	2035	2905	2922.88	0.00	0	593	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	358	0.82	0.29	12	0.26	3678.00	10209.00	6780	20230817	-55.75	2725	20240806	10.09	5930	-49.41	20240315	2725	10.09	20240806	4390	-31.66	20240531	359	735.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
142	20240806	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	35	2	1.20	84218210	28851	47.55	2725	2960	2725	3775	2035	2905	2919.07	0.00	0	82	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	351	0.80	0.29	12	0.24	3678.00	10209.00	6780	20230817	-56.64	2725	20240806	7.89	5930	-50.42	20240315	2725	7.89	20240806	4390	-33.03	20240531	359	718.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
143	20240806	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	20	2	0.69	35956765	12359	20.37	2725	2960	2725	3775	2035	2905	2909.36	0.00	0	320	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	349	0.80	0.29	12	0.10	3678.00	10209.00	6780	20230817	-56.86	2725	20240806	7.34	5930	-50.67	20240315	2725	7.34	20240806	4390	-33.37	20240531	359	714.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
144	20240806	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	35	2	1.20	32010375	11007	18.14	2725	2960	2725	3775	2035	2905	2908.18	0.00	0	832	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	351	0.80	0.29	12	0.09	3678.00	10209.00	6780	20230817	-56.64	2725	20240806	7.89	5930	-50.42	20240315	2725	7.89	20240806	4390	-33.03	20240531	359	718.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
145	20240806	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	10	2	0.34	10567870	3694	6.09	2725	2915	2725	3775	2035	2905	2860.82	0.00	0	1427	3435	3170	2985	2720	2535	3077	2627	597	870	5000	1970	5	1	11945444	348	0.79	0.29	12	0.03	3678.00	10209.00	6780	20230817	-57.01	2725	20240806	6.97	5930	-50.84	20240315	2725	6.97	20240806	4390	-33.60	20240531	359	711.98	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
146	20240805	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-375	5	-11.43	180797165	60669	332.80	3250	3250	2800	4260	2300	3280	2980.06	0.00	0	-6560	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	347	0.79	0.28	12	0.51	3678.00	10209.00	6780	20230817	-57.15	2800	20240805	3.75	5930	-51.01	20240315	2800	3.75	20240805	4390	-33.83	20240531	359	709.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
147	20240805	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-370	5	-11.28	167802395	56225	308.42	3250	3250	2800	4260	2300	3280	2984.48	0.00	0	-6089	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	348	0.79	0.29	12	0.47	3678.00	10209.00	6780	20230817	-57.08	2800	20240805	3.93	5930	-50.93	20240315	2800	3.93	20240805	4390	-33.71	20240531	359	710.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
148	20240805	140425	58	100.00	KOSDAQ		건설	N	N	N	N		N	2990	-290	5	-8.84	116917075	38593	211.70	3250	3250	2915	4260	2300	3280	3029.49	0.00	0	-3635	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	357	0.81	0.29	12	0.32	3678.00	10209.00	6780	20230817	-55.90	2915	20240805	2.57	5930	-49.58	20240315	2915	2.57	20240805	4390	-31.89	20240531	359	732.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
149	20240805	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-330	5	-10.06	105078675	34639	190.01	3250	3250	2915	4260	2300	3280	3033.54	0.00	0	-2471	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	352	0.80	0.29	12	0.29	3678.00	10209.00	6780	20230817	-56.49	2915	20240805	1.20	5930	-50.25	20240315	2915	1.20	20240805	4390	-32.80	20240531	359	721.73	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
150	20240805	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	-270	5	-8.23	93693370	30797	168.94	3250	3250	2915	4260	2300	3280	3042.29	0.00	0	-2412	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	360	0.82	0.29	12	0.26	3678.00	10209.00	6780	20230817	-55.60	2915	20240805	3.26	5930	-49.24	20240315	2915	3.26	20240805	4390	-31.44	20240531	359	738.44	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
151	20240805	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-275	5	-8.38	73421335	23971	131.49	3250	3250	2990	4260	2300	3280	3062.92	0.00	0	-2674	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	359	0.82	0.29	12	0.20	3678.00	10209.00	6780	20230817	-55.68	2980	20240718	0.84	5930	-49.33	20240315	2980	0.84	20240718	4390	-31.55	20240531	359	737.05	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
152	20240805	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-190	5	-5.79	51856160	16851	92.44	3250	3250	3030	4260	2300	3280	3077.33	0.00	0	-3037	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	369	0.84	0.30	12	0.14	3678.00	10209.00	6780	20230817	-54.42	2980	20240718	3.69	5930	-47.89	20240315	2980	3.69	20240718	4390	-29.61	20240531	359	760.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
153	20240805	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	-85	5	-2.59	1761715	544	2.98	3250	3250	3195	4260	2300	3280	3238.45	0.00	0	172	3466	3372	3286	3192	3106	3330	3150	597	980	5000	2230	5	1	11945444	382	0.87	0.31	12	0.00	3678.00	10209.00	6780	20230817	-52.88	2980	20240718	7.21	5930	-46.12	20240315	2980	7.21	20240718	4390	-27.22	20240531	359	789.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
154	20240802	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-20	5	-0.61	59316095	18227	75.88	3380	3380	3200	4290	2310	3300	3254.30	0.00	0	-6129	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	392	0.89	0.32	12	0.15	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
155	20240802	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-20	5	-0.61	59152095	18177	75.67	3380	3380	3200	4290	2310	3300	3254.23	0.00	0	-6093	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	392	0.89	0.32	12	0.15	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
156	20240802	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	-95	5	-2.88	46453085	14248	59.31	3380	3380	3205	4290	2310	3300	3260.32	0.00	0	-4141	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	383	0.87	0.31	12	0.12	3678.00	10209.00	6780	20230817	-52.73	2980	20240718	7.55	5930	-45.95	20240315	2980	7.55	20240718	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
157	20240802	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	-55	5	-1.67	33435935	10203	42.48	3380	3380	3215	4290	2310	3300	3277.07	0.00	0	-3510	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	388	0.88	0.32	12	0.09	3678.00	10209.00	6780	20230817	-52.14	2980	20240718	8.89	5930	-45.28	20240315	2980	8.89	20240718	4390	-26.08	20240531	359	803.90	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
158	20240802	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	-65	5	-1.97	29723360	9057	37.70	3380	3380	3215	4290	2310	3300	3281.81	0.00	0	-3525	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	386	0.88	0.32	12	0.08	3678.00	10209.00	6780	20230817	-52.29	2980	20240718	8.56	5930	-45.45	20240315	2980	8.56	20240718	4390	-26.31	20240531	359	801.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
159	20240802	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-15	5	-0.45	20448685	6202	25.82	3380	3380	3260	4290	2310	3300	3297.11	0.00	0	-2709	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	392	0.89	0.32	12	0.05	3678.00	10209.00	6780	20230817	-51.55	2980	20240718	10.23	5930	-44.60	20240315	2980	10.23	20240718	4390	-25.17	20240531	359	815.04	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
160	20240802	100413	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	-5	5	-0.15	18004600	5454	22.71	3380	3380	3270	4290	2310	3300	3301.17	0.00	0	-2744	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	394	0.90	0.32	12	0.05	3678.00	10209.00	6780	20230817	-51.40	2980	20240718	10.57	5930	-44.44	20240315	2980	10.57	20240718	4390	-24.94	20240531	359	817.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
161	20240802	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	30	2	0.91	3133620	940	3.91	3380	3380	3330	4290	2310	3300	3333.64	0.00	0	-704	3383	3341	3283	3241	3183	3312	3212	597	990	5000	2240	5	1	11945444	398	0.91	0.33	12	0.01	3678.00	10209.00	6780	20230817	-50.88	2980	20240718	11.74	5930	-43.84	20240315	2980	11.74	20240718	4390	-24.15	20240531	359	827.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
162	20240801	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	40	2	1.23	78107285	23884	257.15	3325	3325	3225	4235	2285	3260	3270.28	0.00	0	4986	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	394	0.90	0.32	12	0.20	3678.00	10209.00	6780	20230817	-51.33	2980	20240718	10.74	5930	-44.35	20240315	2980	10.74	20240718	4390	-24.83	20240531	359	819.22	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
163	20240801	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	60	2	1.84	65365785	20018	215.53	3325	3325	3225	4235	2285	3260	3265.35	0.00	0	2937	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	397	0.90	0.33	12	0.17	3678.00	10209.00	6780	20230817	-51.03	2980	20240718	11.41	5930	-44.01	20240315	2980	11.41	20240718	4390	-24.37	20240531	359	824.79	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
164	20240801	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	40	2	1.23	61277605	18776	202.15	3325	3325	3225	4235	2285	3260	3263.61	0.00	0	2792	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	394	0.90	0.32	12	0.16	3678.00	10209.00	6780	20230817	-51.33	2980	20240718	10.74	5930	-44.35	20240315	2980	10.74	20240718	4390	-24.83	20240531	359	819.22	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
165	20240801	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	15	2	0.46	48513885	14880	160.21	3325	3325	3225	4235	2285	3260	3260.34	0.00	0	227	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	391	0.89	0.32	12	0.12	3678.00	10209.00	6780	20230817	-51.70	2980	20240718	9.90	5930	-44.77	20240315	2980	9.90	20240718	4390	-25.40	20240531	359	812.26	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
166	20240801	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	20	2	0.61	45519730	13962	150.32	3325	3325	3225	4235	2285	3260	3260.26	0.00	0	-21	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	392	0.89	0.32	12	0.12	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
167	20240801	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	5	2	0.15	34953235	10730	115.53	3325	3325	3225	4235	2285	3260	3257.52	0.00	0	-2043	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	390	0.89	0.32	12	0.09	3678.00	10209.00	6780	20230817	-51.84	2980	20240718	9.56	5930	-44.94	20240315	2980	9.56	20240718	4390	-25.63	20240531	359	809.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
168	20240801	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	5	2	0.15	32696445	10038	108.07	3325	3325	3225	4235	2285	3260	3257.27	0.00	0	-1948	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	390	0.89	0.32	12	0.08	3678.00	10209.00	6780	20230817	-51.84	2980	20240718	9.56	5930	-44.94	20240315	2980	9.56	20240718	4390	-25.63	20240531	359	809.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
169	20240801	090408	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	0	3	0.00	7584845	2322	25.00	3325	3325	3260	4235	2285	3260	3266.51	0.00	0	-1909	3376	3317	3281	3222	3186	3347	3252	597	975	5000	2210	5	1	11945444	389	0.89	0.32	12	0.02	3678.00	10209.00	6780	20230817	-51.92	2980	20240718	9.40	5930	-45.03	20240315	2980	9.40	20240718	4390	-25.74	20240531	359	808.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N