KissMeData/036190/price/prices-20241001.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	20241031	160454	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	100	2	0.36	89686850	3276	274.83	27350	27500	27250	35600	19200	27400	27375.78	17.71	0	1012	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1650	4.34	0.50	12	0.05	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
3	20241031	150500	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	50	2	0.18	81231900	2968	248.99	27350	27500	27250	35600	19200	27400	27367.65	17.71	0	936	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1647	4.33	0.49	12	0.05	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
4	20241031	140500	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	0	3	0.00	71340300	2607	218.71	27350	27500	27250	35600	19200	27400	27362.82	17.71	0	814	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1644	4.33	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
5	20241031	130458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	100	2	0.36	63037950	2304	193.29	27350	27500	27250	35600	19200	27400	27357.53	17.71	0	630	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1650	4.34	0.50	12	0.04	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
6	20241031	120457	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	0	3	0.00	45175050	1653	138.67	27350	27400	27250	35600	19200	27400	27322.26	17.71	0	475	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1644	4.33	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
7	20241031	110459	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	0	3	0.00	37852050	1385	116.19	27350	27400	27250	35600	19200	27400	27321.75	17.71	0	398	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
8	20241031	100459	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	-50	5	-0.18	27092850	992	83.22	27350	27400	27250	35600	19200	27400	27296.04	17.71	0	312	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1641	4.32	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
9	20241031	090458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	0	3	0.00	4000400	146	12.25	0	0	0	35600	19200	27400	0.00	17.71	0	0	27600	27500	27350	27250	27100	27550	27300	30	8200	500	19720	50	1	6000000	1644	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억		1062312	N	N	0	N	00	N
10	20241030	160456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	100	2	0.37	32551400	1192	77.60	27200	27450	27200	35450	19150	27300	27308.22	17.70	0	381	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
11	20241030	150507	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	24831100	910	59.24	27200	27450	27200	35450	19150	27300	27286.92	17.70	0	278	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1635	4.30	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
12	20241030	140501	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	50	2	0.18	17646950	647	42.12	27200	27450	27200	35450	19150	27300	27275.04	17.70	0	109	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
13	20241030	130501	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	50	2	0.18	16388850	601	39.13	27200	27450	27200	35450	19150	27300	27269.30	17.70	0	102	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
14	20241030	120505	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	50	2	0.18	15595700	572	37.24	27200	27450	27200	35450	19150	27300	27265.21	17.70	0	102	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
15	20241030	110458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	6499350	238	15.49	27200	27450	27200	35450	19150	27300	27308.19	17.70	0	36	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1635	4.30	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
16	20241030	100456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	150	2	0.55	1934900	71	4.62	27200	27450	27200	35450	19150	27300	27252.11	17.70	0	6	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1647	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
17	20241030	090459	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	1196800	44	2.86	27200	27200	27200	35450	19150	27300	27200.00	17.70	0	2	27566	27432	27316	27182	27066	27375	27125	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.00	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.48	N	036190	500	30 억		1061931	N	N	0	N	00	N
18	20241029	160443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	0	3	0.00	41931650	1536	83.48	27450	27450	27200	35450	19150	27300	27299.25	17.70	0	91	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1638	4.31	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
19	20241029	150452	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	0	3	0.00	41276800	1512	82.17	27450	27450	27200	35450	19150	27300	27299.47	17.70	0	98	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1638	4.31	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
20	20241029	140441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	50	2	0.18	36747050	1346	73.15	27450	27450	27200	35450	19150	27300	27300.93	17.70	0	94	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1641	4.32	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
21	20241029	130446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	31558000	1156	62.83	27450	27450	27200	35450	19150	27300	27299.31	17.70	0	99	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1635	4.30	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
22	20241029	120448	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	20249900	741	40.27	27450	27450	27250	35450	19150	27300	27327.80	17.70	0	113	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1635	4.30	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
23	20241029	110458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	50	2	0.18	18418350	674	36.63	27450	27450	27250	35450	19150	27300	27326.93	17.70	0	113	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
24	20241029	100448	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	14814400	542	29.46	27450	27450	27250	35450	19150	27300	27332.84	17.70	0	113	27633	27466	27233	27066	26833	27550	27150	30	8150	500	19650	50	1	6000000	1635	4.30	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.49	N	036190	500	30 억		1061840	N	N	0	N	00	N
25	20241028	160443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	50	2	0.18	50025000	1840	48.31	27000	27400	27000	35400	19100	27250	27187.50	17.70	0	-176	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1638	4.31	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
26	20241028	150444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	50	2	0.18	46260250	1702	44.68	27000	27400	27000	35400	19100	27250	27179.94	17.70	0	-123	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1638	4.31	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
27	20241028	140447	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	50	2	0.18	43175000	1589	41.72	27000	27400	27000	35400	19100	27250	27171.18	17.70	0	-141	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1638	4.31	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
28	20241028	130444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	0	3	0.00	36235950	1334	35.02	27000	27400	27000	35400	19100	27250	27163.38	17.70	0	28	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1635	4.30	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
29	20241028	120445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-100	5	-0.37	28690450	1057	27.75	27000	27400	27000	35400	19100	27250	27143.28	17.70	0	33	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1629	4.29	0.49	12	0.02	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
30	20241028	110409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-100	5	-0.37	27169950	1001	26.28	27000	27400	27000	35400	19100	27250	27142.81	17.70	0	37	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1629	4.29	0.49	12	0.02	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
31	20241028	100442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-100	5	-0.37	25811700	951	24.97	27000	27400	27000	35400	19100	27250	27141.64	17.70	0	39	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1629	4.29	0.49	12	0.02	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
32	20241028	090442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	-250	5	-0.92	4077000	151	3.96	27000	27000	27000	35400	19100	27250	27000.00	17.70	0	29	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1620	4.26	0.49	12	0.00	6334.00	55473.00	33200	20240821	-18.67	23000	20240805	17.39	33200	-18.67	20240821	23000	17.39	20240805	33200	-18.67	20240821	23000	17.39	20240805	0.49	N	036190	500	30 억		1061817	N	N	0	N	00	N
33	20241025	160441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-100	5	-0.37	102742350	3789	154.02	27500	27500	26950	35550	19150	27350	27115.95	17.69	0	349	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1635	4.30	0.49	12	0.06	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
34	20241025	150445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-100	5	-0.37	100050300	3690	150.00	27500	27500	26950	35550	19150	27350	27113.90	17.69	0	399	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1635	4.30	0.49	12	0.06	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
35	20241025	140444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-300	5	-1.10	86180600	3178	129.19	27500	27500	26950	35550	19150	27350	27117.87	17.69	0	403	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1623	4.27	0.49	12	0.05	6334.00	55473.00	33200	20240821	-18.52	23000	20240805	17.61	33200	-18.52	20240821	23000	17.61	20240805	33200	-18.52	20240821	23000	17.61	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
36	20241025	130446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-200	5	-0.73	81740450	3014	122.52	27500	27500	26950	35550	19150	27350	27120.26	17.69	0	383	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1629	4.29	0.49	12	0.05	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
37	20241025	120445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-150	5	-0.55	78095550	2880	117.07	27500	27500	26950	35550	19150	27350	27116.51	17.69	0	291	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1632	4.29	0.49	12	0.05	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
38	20241025	110442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	-250	5	-0.91	50577550	1861	75.65	27500	27500	27000	35550	19150	27350	27177.62	17.69	0	71	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1626	4.28	0.49	12	0.03	6334.00	55473.00	33200	20240821	-18.37	23000	20240805	17.83	33200	-18.37	20240821	23000	17.83	20240805	33200	-18.37	20240821	23000	17.83	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
39	20241025	100443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	100	2	0.37	10167050	372	15.12	27500	27500	27150	35550	19150	27350	27330.78	17.69	0	-97	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1647	4.33	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
40	20241025	090444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	150	2	0.55	27500	1	0.04	27500	27500	27500	35550	19150	27350	27500.00	17.69	0	-1	28150	27750	27450	27050	26750	27950	27250	30	8200	500	19690	50	1	6000000	1650	4.34	0.50	12	0.00	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.49	N	036190	500	30 억		1061560	N	N	0	N	00	N
41	20241024	160436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	50	2	0.18	67188350	2460	105.49	27300	27850	27150	35450	19150	27300	27312.34	17.69	0	-20	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1641	4.32	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
42	20241024	150439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	61441800	2249	96.44	27300	27850	27150	35450	19150	27300	27319.61	17.69	0	57	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.04	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
43	20241024	140429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	49163800	1798	77.10	27300	27850	27150	35450	19150	27300	27343.60	17.69	0	-203	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.03	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
44	20241024	130439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	200	2	0.73	24643900	902	38.68	27300	27850	27150	35450	19150	27300	27321.40	17.69	0	95	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1650	4.34	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
45	20241024	120438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	250	2	0.92	21569100	790	33.88	27300	27850	27150	35450	19150	27300	27302.66	17.69	0	96	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1653	4.35	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
46	20241024	110440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	100	2	0.37	17678900	648	27.79	27300	27850	27150	35450	19150	27300	27282.25	17.69	0	125	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1644	4.33	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
47	20241024	100441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	250	2	0.92	4547300	166	7.12	27300	27850	27300	35450	19150	27300	27393.37	17.69	0	39	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1653	4.35	0.50	12	0.00	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
48	20241024	090512	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	0	3	0.00	300300	11	0.47	27300	27300	27300	35450	19150	27300	27300.00	17.69	0	6	28033	27666	27433	27066	26833	27550	26950	30	8150	500	19650	50	1	6000000	1638	4.31	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.52	N	036190	500	30 억		1061580	N	N	0	N	00	N
49	20241023	160440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	-350	5	-1.27	63932450	2332	55.95	27550	27800	27200	35900	19400	27650	27415.29	17.69	0	-73	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1638	4.31	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
50	20241023	150447	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-100	5	-0.36	52708700	1921	46.09	27550	27800	27200	35900	19400	27650	27438.16	17.69	0	-71	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1653	4.35	0.50	12	0.03	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
51	20241023	140447	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-100	5	-0.36	50948450	1857	44.55	27550	27800	27200	35900	19400	27650	27435.89	17.69	0	-71	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1653	4.35	0.50	12	0.03	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
52	20241023	130441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-50	5	-0.18	48002300	1750	41.99	27550	27800	27200	35900	19400	27650	27429.89	17.69	0	-37	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1656	4.36	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
53	20241023	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-100	5	-0.36	45658250	1665	39.95	27550	27800	27200	35900	19400	27650	27422.37	17.69	0	14	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1653	4.35	0.50	12	0.03	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
54	20241023	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-150	5	-0.54	41723400	1522	36.52	27550	27800	27200	35900	19400	27650	27413.53	17.69	0	43	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1650	4.34	0.50	12	0.03	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
55	20241023	100439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	-250	5	-0.90	28897750	1051	25.22	27550	27800	27300	35900	19400	27650	27495.48	17.69	0	-87	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
56	20241023	090439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	150	2	0.54	3095550	112	2.69	27550	27800	27350	35900	19400	27650	27638.84	17.69	0	-10	28283	27966	27633	27316	26983	27800	27150	30	8250	500	19900	50	1	6000000	1668	4.39	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.51	N	036190	500	30 억		1061687	N	N	0	N	00	N
57	20241022	160434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	114680950	4165	62.08	27950	27950	27300	35900	19400	27650	27534.44	17.69	0	520	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1659	4.37	0.50	12	0.07	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
58	20241022	150440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-150	5	-0.54	104421050	3792	56.52	27950	27950	27300	35900	19400	27650	27537.20	17.69	0	536	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1650	4.34	0.50	12	0.06	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
59	20241022	140441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-150	5	-0.54	82415400	2992	44.60	27950	27950	27300	35900	19400	27650	27545.25	17.69	0	482	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1650	4.34	0.50	12	0.05	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
60	20241022	130440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-150	5	-0.54	75954250	2757	41.09	27950	27950	27300	35900	19400	27650	27549.60	17.69	0	487	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1650	4.34	0.50	12	0.05	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
61	20241022	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	100	2	0.36	75155800	2728	40.66	27950	27950	27300	35900	19400	27650	27549.78	17.69	0	489	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1665	4.38	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
62	20241022	110437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	-250	5	-0.90	66396700	2413	35.97	27950	27950	27300	35900	19400	27650	27516.25	17.69	0	493	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1644	4.33	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
63	20241022	100438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	-300	5	-1.08	49963800	1814	27.04	27950	27950	27300	35900	19400	27650	27543.44	17.69	0	422	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1641	4.32	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
64	20241022	090438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	100	2	0.36	2339000	84	1.25	27950	27950	27750	35900	19400	27650	27845.24	17.69	0	-40	28250	27950	27750	27450	27250	27850	27350	30	8250	500	19900	50	1	6000000	1665	4.38	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.51	N	036190	500	30 억		1061167	N	N	0	N	00	N
65	20241021	160434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	185730550	6709	319.17	27850	28050	27550	35900	19400	27650	27683.91	17.67	0	564	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1659	4.37	0.50	12	0.11	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
66	20241021	150437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	100	2	0.36	163475450	5907	281.02	27850	28050	27550	35900	19400	27650	27674.97	17.67	0	564	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1665	4.38	0.50	12	0.10	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
67	20241021	140439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-50	5	-0.18	136487000	4934	234.73	27850	28050	27550	35900	19400	27650	27662.60	17.67	0	672	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1656	4.36	0.50	12	0.08	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
68	20241021	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-50	5	-0.18	135382150	4894	232.83	27850	28050	27550	35900	19400	27650	27662.94	17.67	0	672	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1656	4.36	0.50	12	0.08	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
69	20241021	120437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	50	2	0.18	119427050	4317	205.38	27850	28050	27550	35900	19400	27650	27664.44	17.67	0	672	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1662	4.37	0.50	12	0.07	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
70	20241021	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	50	2	0.18	65425350	2360	112.27	27850	28050	27550	35900	19400	27650	27723.32	17.67	0	-115	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
71	20241021	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	50	2	0.18	39192950	1410	67.08	27850	28050	27600	35900	19400	27650	27798.85	17.67	0	-77	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1662	4.37	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
72	20241021	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	14715300	532	25.31	27850	27850	27650	35900	19400	27650	27660.81	17.67	0	-2	28050	27850	27600	27400	27150	27725	27275	30	8250	500	19900	50	1	6000000	1659	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1060495	N	N	0	N	00	N
73	20241018	160434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	-100	5	-0.36	57948950	2102	54.84	27800	27800	27350	36050	19450	27750	27568.48	17.68	0	-182	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1659	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
74	20241018	150443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-50	5	-0.18	57783050	2096	54.68	27800	27800	27350	36050	19450	27750	27568.25	17.68	0	-176	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1662	4.37	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
75	20241018	140448	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-300	5	-1.08	36141200	1310	34.18	27800	27800	27350	36050	19450	27750	27588.70	17.68	0	-62	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1647	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
76	20241018	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-50	5	-0.18	28589250	1036	27.03	27800	27800	27350	36050	19450	27750	27595.80	17.68	0	-40	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1662	4.37	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
77	20241018	120441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-50	5	-0.18	24241550	879	22.93	27800	27800	27350	36050	19450	27750	27578.56	17.68	0	-40	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1662	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
78	20241018	110440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-300	5	-1.08	15856150	576	15.03	27800	27800	27350	36050	19450	27750	27528.04	17.68	0	44	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1647	4.33	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
79	20241018	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	-350	5	-1.26	8052800	292	7.62	27800	27800	27400	36050	19450	27750	27578.08	17.68	0	-30	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1644	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
80	20241018	090436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	0	3	0.00	471800	17	0.44	27800	27800	27750	36050	19450	27750	27752.94	17.68	0	-2	28283	28016	27883	27616	27483	27950	27550	30	8300	500	19980	50	1	6000000	1665	4.38	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.50	N	036190	500	30 억		1060677	N	N	0	N	00	N
81	20241017	160435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	50	2	0.18	107130250	3833	139.13	27850	28150	27750	36000	19400	27700	27949.45	17.68	0	-45	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1665	4.38	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
82	20241017	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	250	2	0.90	91526750	3271	118.73	27850	28150	27800	36000	19400	27700	27981.27	17.68	0	-111	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1677	4.41	0.50	12	0.05	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
83	20241017	140436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	350	2	1.26	75695950	2703	98.11	27850	28150	27850	36000	19400	27700	28004.42	17.68	0	-143	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1683	4.43	0.51	12	0.05	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
84	20241017	130435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	200	2	0.72	65678800	2345	85.12	27850	28150	27850	36000	19400	27700	28008.02	17.68	0	-143	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1674	4.40	0.50	12	0.04	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
85	20241017	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	200	2	0.72	52002750	1855	67.33	27850	28150	27850	36000	19400	27700	28033.83	17.68	0	-143	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1674	4.40	0.50	12	0.03	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
86	20241017	110436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	400	2	1.44	51667750	1843	66.90	27850	28150	27850	36000	19400	27700	28034.59	17.68	0	-143	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1686	4.44	0.51	12	0.03	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
87	20241017	100438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	350	2	1.26	35317500	1260	45.74	27850	28150	27850	36000	19400	27700	28029.76	17.68	0	44	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1683	4.43	0.51	12	0.02	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
88	20241017	090433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	300	2	1.08	8464000	303	11.00	27850	28100	27850	36000	19400	27700	27933.99	17.68	0	-62	28066	27882	27766	27582	27466	27825	27525	30	8300	500	19940	50	1	6000000	1680	4.42	0.50	12	0.01	6334.00	55473.00	33200	20240821	-15.66	23000	20240805	21.74	33200	-15.66	20240821	23000	21.74	20240805	33200	-15.66	20240821	23000	21.74	20240805	0.49	N	036190	500	30 억		1060742	N	N	0	N	00	N
89	20241016	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-250	5	-0.89	76044150	2741	60.91	27950	27950	27650	36300	19600	27950	27743.25	17.68	0	16	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1662	4.37	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
90	20241016	150435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-250	5	-0.89	74160500	2673	59.40	27950	27950	27650	36300	19600	27950	27744.29	17.68	0	37	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
91	20241016	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-250	5	-0.89	58473450	2107	46.82	27950	27950	27650	36300	19600	27950	27751.99	17.68	0	39	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
92	20241016	130434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-50	5	-0.18	47705950	1719	38.20	27950	27950	27650	36300	19600	27950	27752.15	17.68	0	5	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1674	4.40	0.50	12	0.03	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
93	20241016	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	-200	5	-0.72	40601800	1463	32.51	27950	27950	27650	36300	19600	27950	27752.43	17.68	0	5	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1665	4.38	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
94	20241016	110433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-50	5	-0.18	38957200	1404	31.20	27950	27950	27650	36300	19600	27950	27747.29	17.68	0	44	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1674	4.40	0.50	12	0.02	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
95	20241016	100433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-50	5	-0.18	8968700	322	7.16	27950	27950	27700	36300	19600	27950	27853.11	17.68	0	-36	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1674	4.40	0.50	12	0.01	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
96	20241016	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-50	5	-0.18	474850	17	0.38	27950	27950	27900	36300	19600	27950	27932.35	17.68	0	-4	28916	28432	27916	27432	26916	28175	27175	30	8350	500	20120	50	1	6000000	1674	4.40	0.50	12	0.00	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060726	N	N	0	N	00	N
97	20241015	160430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	-200	5	-0.71	124682850	4499	90.91	28400	28400	27400	36550	19750	28150	27713.46	17.67	0	237	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1677	4.41	0.50	12	0.07	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
98	20241015	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	-200	5	-0.71	122121200	4407	89.05	28400	28400	27400	36550	19750	28150	27710.73	17.67	0	237	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1677	4.41	0.50	12	0.07	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
99	20241015	140433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-250	5	-0.89	109742050	3962	80.06	28400	28400	27400	36550	19750	28150	27698.65	17.67	0	255	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1674	4.40	0.50	12	0.07	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
100	20241015	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	-350	5	-1.24	98711750	3566	72.05	28400	28400	27400	36550	19750	28150	27681.37	17.67	0	332	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1668	4.39	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
101	20241015	120432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	-400	5	-1.42	92116100	3329	67.27	28400	28400	27400	36550	19750	28150	27670.80	17.67	0	367	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1665	4.38	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
102	20241015	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	-500	5	-1.78	89318200	3228	65.23	28400	28400	27400	36550	19750	28150	27669.83	17.67	0	367	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1659	4.37	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
103	20241015	100434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	-300	5	-1.07	21130700	754	15.24	28400	28400	27800	36550	19750	28150	28024.80	17.67	0	-51	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1671	4.40	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
104	20241015	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	0	3	0.00	2519900	89	1.80	28400	28400	28150	36550	19750	28150	28313.48	17.67	0	-72	28550	28350	28050	27850	27550	28450	27950	30	8400	500	20260	50	1	6000000	1689	4.44	0.51	12	0.00	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	0.49	N	036190	500	30 억		1060489	N	N	0	N	00	N
105	20241014	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	50	2	0.18	138248400	4947	86.59	27850	28250	27750	36500	19700	28100	27945.91	17.68	0	-422	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1689	4.44	0.51	12	0.08	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
106	20241014	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	50	2	0.18	136480350	4884	85.49	27850	28250	27750	36500	19700	28100	27944.38	17.68	0	-422	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1689	4.44	0.51	12	0.08	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
107	20241014	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	50	2	0.18	120910300	4330	75.79	27850	28250	27750	36500	19700	28100	27923.86	17.68	0	-440	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1689	4.44	0.51	12	0.07	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
108	20241014	130428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	-150	5	-0.53	90917150	3260	57.06	27850	28100	27750	36500	19700	28100	27888.70	17.68	0	-370	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1677	4.41	0.50	12	0.05	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
109	20241014	120421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	-300	5	-1.07	78870550	2830	49.54	27850	28100	27750	36500	19700	28100	27869.45	17.68	0	-202	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1668	4.39	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
110	20241014	110425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	-300	5	-1.07	49718050	1782	31.19	27850	28100	27750	36500	19700	28100	27900.14	17.68	0	-173	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1668	4.39	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
111	20241014	100425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-200	5	-0.71	23266900	833	14.58	27850	28100	27800	36500	19700	28100	27931.45	17.68	0	-62	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1674	4.40	0.50	12	0.01	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
112	20241014	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	-250	5	-0.89	306350	11	0.19	27850	27850	27850	36500	19700	28100	27850.00	17.68	0	-11	28533	28316	28033	27816	27533	28425	27925	30	8400	500	20230	50	1	6000000	1671	4.40	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	0.49	N	036190	500	30 억		1060787	N	N	0	N	00	N
113	20241011	160418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	250	2	0.90	160198800	5704	105.12	27850	28250	27750	36200	19500	27850	28085.34	17.70	0	-832	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1686	4.44	0.51	12	0.10	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
114	20241011	150423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	250	2	0.90	137163900	4882	89.97	27850	28250	27750	36200	19500	27850	28095.84	17.70	0	-957	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1686	4.44	0.51	12	0.08	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
115	20241011	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	250	2	0.90	119840400	4265	78.60	27850	28250	27750	36200	19500	27850	28098.57	17.70	0	-822	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1686	4.44	0.51	12	0.07	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
116	20241011	130426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	150	2	0.54	96849900	3449	63.56	27850	28200	27750	36200	19500	27850	28080.57	17.70	0	-786	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1680	4.42	0.50	12	0.06	6334.00	55473.00	33200	20240821	-15.66	23000	20240805	21.74	33200	-15.66	20240821	23000	21.74	20240805	33200	-15.66	20240821	23000	21.74	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
117	20241011	120423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	200	2	0.72	67514400	2405	44.32	27850	28200	27750	36200	19500	27850	28072.52	17.70	0	-700	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1683	4.43	0.51	12	0.04	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
118	20241011	110421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	300	2	1.08	56461550	2012	37.08	27850	28200	27750	36200	19500	27850	28062.40	17.70	0	-624	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1689	4.44	0.51	12	0.03	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
119	20241011	100429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	250	2	0.90	41719800	1488	27.42	27850	28100	27750	36200	19500	27850	28037.50	17.70	0	-329	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1686	4.44	0.51	12	0.02	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
120	20241011	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	100	2	0.36	501150	18	0.33	27850	27950	27750	36200	19500	27850	27841.67	17.70	0	-2	28283	28066	27733	27516	27183	27900	27350	30	8350	500	20050	50	1	6000000	1677	4.41	0.50	12	0.00	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.49	N	036190	500	30 억		1061802	N	N	0	N	00	N
121	20241010	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	50	2	0.18	150777250	5423	170.16	27950	27950	27400	36100	19500	27800	27803.09	17.68	0	728	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1671	4.40	0.50	12	0.09	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
122	20241010	150439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	-50	5	-0.18	86777450	3127	98.12	27950	27950	27400	36100	19500	27800	27751.02	17.68	0	532	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1665	4.38	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
123	20241010	140435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	-50	5	-0.18	81248500	2928	91.87	27950	27950	27400	36100	19500	27800	27748.80	17.68	0	573	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1665	4.38	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
124	20241010	130434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	50	2	0.18	76574950	2760	86.60	27950	27950	27400	36100	19500	27800	27744.55	17.68	0	606	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1671	4.40	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
125	20241010	120435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	150	2	0.54	69602200	2510	78.76	27950	27950	27400	36100	19500	27800	27729.96	17.68	0	555	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1677	4.41	0.50	12	0.04	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
126	20241010	110433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	100	2	0.36	46595750	1686	52.90	27950	27950	27400	36100	19500	27800	27636.86	17.68	0	510	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1674	4.40	0.50	12	0.03	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
127	20241010	100434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	100	2	0.36	44261000	1602	50.27	27950	27950	27400	36100	19500	27800	27628.59	17.68	0	504	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1674	4.40	0.50	12	0.03	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
128	20241010	090433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	100	2	0.36	7828350	282	8.85	27950	27950	27500	36100	19500	27800	27760.11	17.68	0	-33	28266	28032	27716	27482	27166	28150	27600	30	8300	500	20010	50	1	6000000	1674	4.40	0.50	12	0.00	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.49	N	036190	500	30 억		1061074	N	N	0	N	00	N
129	20241008	160431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	300	2	1.09	88486200	3187	90.23	27550	27950	27400	35750	19250	27500	27764.72	17.70	0	-838	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1668	4.39	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
130	20241008	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	200	2	0.73	73948000	2663	75.40	27550	27950	27400	35750	19250	27500	27768.68	17.70	0	-737	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
131	20241008	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	200	2	0.73	64101850	2308	65.35	27550	27950	27400	35750	19250	27500	27773.77	17.70	0	-687	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
132	20241008	130432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	250	2	0.91	45099650	1622	45.92	27550	27950	27400	35750	19250	27500	27804.96	17.70	0	-584	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1665	4.38	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
133	20241008	120432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	100	2	0.36	40816500	1468	41.56	27550	27950	27400	35750	19250	27500	27804.16	17.70	0	-584	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1656	4.36	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
134	20241008	110432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	350	2	1.27	39428200	1418	40.15	27550	27950	27400	35750	19250	27500	27805.50	17.70	0	-584	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1671	4.40	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
135	20241008	100434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	200	2	0.73	11300100	408	11.55	27550	27800	27400	35750	19250	27500	27696.32	17.70	0	-175	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1662	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
136	20241008	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	250	2	0.91	219800	8	0.23	27550	27750	27400	35750	19250	27500	27475.00	17.70	0	-6	28133	27816	27583	27266	27033	27700	27150	30	8250	500	19800	50	1	6000000	1665	4.38	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.49	N	036190	500	30 억		1061912	N	N	0	N	00	N
137	20241007	160430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-50	5	-0.18	97437900	3531	141.58	27600	27900	27350	35800	19300	27550	27594.99	17.70	0	86	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1650	4.34	0.50	12	0.06	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
138	20241007	150420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-50	5	-0.18	94739050	3433	137.65	27600	27900	27350	35800	19300	27550	27596.58	17.70	0	68	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1650	4.34	0.50	12	0.06	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
139	20241007	140438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	100	2	0.36	93056550	3372	135.20	27600	27900	27350	35800	19300	27550	27596.84	17.70	0	75	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1659	4.37	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
140	20241007	130424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	100	2	0.36	73578300	2665	106.86	27600	27900	27350	35800	19300	27550	27609.12	17.70	0	88	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1659	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
141	20241007	120447	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-100	5	-0.36	69051700	2501	100.28	27600	27900	27350	35800	19300	27550	27609.64	17.70	0	88	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1647	4.33	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
142	20241007	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	50	2	0.18	56617650	2051	82.24	27600	27900	27350	35800	19300	27550	27604.90	17.70	0	101	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1656	4.36	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
143	20241007	100418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-50	5	-0.18	21660150	785	31.48	27600	27800	27350	35800	19300	27550	27592.55	17.70	0	-25	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1650	4.34	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
144	20241007	090357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	0	3	0.00	440900	16	0.64	27600	27600	27550	35800	19300	27550	27556.25	17.70	0	-14	27950	27750	27400	27200	26850	27850	27300	30	8250	500	19830	50	1	6000000	1653	4.35	0.50	12	0.00	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.49	N	036190	500	30 억		1061837	N	N	0	N	00	N
145	20241004	160405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	300	2	1.10	68144350	2492	120.27	27200	27600	27050	35400	19100	27250	27345.24	17.69	0	770	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1653	4.35	0.50	12	0.04	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
146	20241004	150407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	0	3	0.00	66329700	2426	117.08	27200	27600	27050	35400	19100	27250	27341.18	17.69	0	828	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1635	4.30	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
147	20241004	140409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	100	2	0.37	24231350	887	42.81	27200	27500	27050	35400	19100	27250	27318.32	17.69	0	-135	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
148	20241004	130408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	0	3	0.00	22316800	817	39.43	27200	27500	27050	35400	19100	27250	27315.54	17.69	0	-73	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1635	4.30	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
149	20241004	120406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	100	2	0.37	16393900	600	28.96	27200	27500	27050	35400	19100	27250	27323.17	17.69	0	-115	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
150	20241004	110406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	250	2	0.92	15245500	558	26.93	27200	27500	27050	35400	19100	27250	27321.68	17.69	0	-107	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1650	4.34	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
151	20241004	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	100	2	0.37	10134150	371	17.91	27200	27450	27050	35400	19100	27250	27315.77	17.69	0	-141	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1641	4.32	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
152	20241004	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-200	5	-0.73	243750	9	0.43	27200	27200	27050	35400	19100	27250	27083.33	17.69	0	-9	27783	27516	27233	26966	26683	27375	26825	30	8150	500	19620	50	1	6000000	1623	4.27	0.49	12	0.00	6334.00	55473.00	33200	20240821	-18.52	23000	20240805	17.61	33200	-18.52	20240821	23000	17.61	20240805	33200	-18.52	20240821	23000	17.61	20240805	0.50	N	036190	500	30 억		1061524	N	N	0	N	00	N
153	20241002	160403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-100	5	-0.37	55908400	2051	85.78	27350	27500	26950	35550	19150	27350	27258.23	17.70	0	-393	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1635	4.30	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
154	20241002	150409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-150	5	-0.55	53783600	1973	82.52	27350	27500	26950	35550	19150	27350	27258.88	17.70	0	-334	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1632	4.29	0.49	12	0.03	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
155	20241002	140407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	150	2	0.55	39254000	1440	60.23	27350	27500	26950	35550	19150	27350	27258.45	17.70	0	-371	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1650	4.34	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
156	20241002	130406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	100	2	0.37	30785300	1130	47.26	27350	27500	26950	35550	19150	27350	27241.71	17.70	0	-309	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1647	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
157	20241002	120402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	0	3	0.00	30292950	1112	46.51	27350	27500	26950	35550	19150	27350	27239.88	17.70	0	-309	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1641	4.32	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
158	20241002	110359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	50	2	0.18	29664550	1089	45.55	27350	27500	26950	35550	19150	27350	27238.12	17.70	0	-309	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
159	20241002	100358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	-350	5	-1.28	22278050	818	34.21	27350	27500	26950	35550	19150	27350	27231.89	17.70	0	-268	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1620	4.26	0.49	12	0.01	6334.00	55473.00	33200	20240821	-18.67	23000	20240805	17.39	33200	-18.67	20240821	23000	17.39	20240805	33200	-18.67	20240821	23000	17.39	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N
160	20241002	090356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	50	2	0.18	7165200	262	10.96	27350	27500	27300	35550	19150	27350	27347.93	17.70	0	-50	27883	27616	27483	27216	27083	27550	27150	30	8200	500	19690	50	1	6000000	1644	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.51	N	036190	500	30 억		1061917	N	N	0	N	00	N