KissMeData/389260/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	161221	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	-40	5	-0.31	171790730	13506	131.10	12660	12960	12580	16580	8940	12760	12719.51	0.12	0	1048	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2169	35.33	1.79	12	0.08	360.00	7094.00	27850	20230831	-54.33	10000	20240806	27.20	21400	-40.56	20240527	10000	27.20	20240806	27850	-54.33	20230831	10000	27.20	20240806	1.12	N	389260	100	17 억		20598	N	N	256	N	00	N
3	20240830	151237	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-30	5	-0.24	159807410	12564	121.96	12660	12960	12580	16580	8940	12760	12719.47	0.12	0	608	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2170	35.36	1.79	12	0.07	360.00	7094.00	27850	20230831	-54.29	10000	20240806	27.30	21400	-40.51	20240527	10000	27.30	20240806	27850	-54.29	20230831	10000	27.30	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
4	20240830	141234	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12680	-80	5	-0.63	127816490	10032	97.38	12660	12960	12600	16580	8940	12760	12740.88	0.12	0	62	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2162	35.22	1.79	12	0.06	360.00	7094.00	27850	20230831	-54.47	10000	20240806	26.80	21400	-40.75	20240527	10000	26.80	20240806	27850	-54.47	20230831	10000	26.80	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
5	20240830	131227	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	10	2	0.08	95484710	7478	72.59	12660	12960	12660	16580	8940	12760	12768.75	0.12	0	71	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2177	35.47	1.80	12	0.04	360.00	7094.00	27850	20230831	-54.15	10000	20240806	27.70	21400	-40.33	20240527	10000	27.70	20240806	27850	-54.15	20230831	10000	27.70	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
6	20240830	121232	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	10	2	0.08	62841970	4920	47.76	12660	12960	12660	16580	8940	12760	12772.76	0.12	0	810	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2177	35.47	1.80	12	0.03	360.00	7094.00	27850	20230831	-54.15	10000	20240806	27.70	21400	-40.33	20240527	10000	27.70	20240806	27850	-54.15	20230831	10000	27.70	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
7	20240830	111245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12820	60	2	0.47	60370010	4727	45.88	12660	12960	12660	16580	8940	12760	12771.32	0.12	0	817	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2186	35.61	1.81	12	0.03	360.00	7094.00	27850	20230831	-53.97	10000	20240806	28.20	21400	-40.09	20240527	10000	28.20	20240806	27850	-53.97	20230831	10000	28.20	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
8	20240830	101238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12740	-20	5	-0.16	47088860	3685	35.77	12660	12960	12660	16580	8940	12760	12778.52	0.12	0	851	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2172	35.39	1.80	12	0.02	360.00	7094.00	27850	20230831	-54.25	10000	20240806	27.40	21400	-40.47	20240527	10000	27.40	20240806	27850	-54.25	20230831	10000	27.40	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
9	20240830	091243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	200	2	1.57	12599800	988	9.59	12660	12960	12660	16580	8940	12760	12752.83	0.12	0	125	13246	13002	12786	12542	12326	13125	12665	17	3820	100	9180	10	1	17050000	2210	36.00	1.83	12	0.01	360.00	7094.00	27850	20230831	-53.46	10000	20240806	29.60	21400	-39.44	20240527	10000	29.60	20240806	27850	-53.46	20230831	10000	29.60	20240806	1.12	N	389260	100	17 억		20598	N	N	128	N	00	N
10	20240829	161242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12760	-270	5	-2.07	127890770	10005	34.25	12750	13030	12570	16930	9130	13030	12782.99	0.12	0	-404	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2176	35.44	1.80	12	0.06	360.00	7094.00	27850	20230831	-54.18	10000	20240806	27.60	21400	-40.37	20240527	10000	27.60	20240806	27850	-54.18	20230831	10000	27.60	20240806	1.13	N	389260	100	17 억		20997	N	N	128	N	00	N
11	20240829	151255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12980	-50	5	-0.38	121763070	9528	32.62	12750	13030	12570	16930	9130	13030	12779.50	0.12	0	-209	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2213	36.06	1.83	12	0.06	360.00	7094.00	27850	20230831	-53.39	10000	20240806	29.80	21400	-39.35	20240527	10000	29.80	20240806	27850	-53.39	20230831	10000	29.80	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
12	20240829	141254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	-260	5	-2.00	97770510	7658	26.22	12750	13030	12570	16930	9130	13030	12767.11	0.12	0	484	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2177	35.47	1.80	12	0.04	360.00	7094.00	27850	20230831	-54.15	10000	20240806	27.70	21400	-40.33	20240527	10000	27.70	20240806	27850	-54.15	20230831	10000	27.70	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
13	20240829	131255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	-230	5	-1.77	84350430	6610	22.63	12750	13030	12570	16930	9130	13030	12761.03	0.12	0	435	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2182	35.56	1.80	12	0.04	360.00	7094.00	27850	20230831	-54.04	10000	20240806	28.00	21400	-40.19	20240527	10000	28.00	20240806	27850	-54.04	20230831	10000	28.00	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
14	20240829	121254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	-230	5	-1.77	75808020	5945	20.35	12750	13030	12570	16930	9130	13030	12751.56	0.12	0	666	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2182	35.56	1.80	12	0.03	360.00	7094.00	27850	20230831	-54.04	10000	20240806	28.00	21400	-40.19	20240527	10000	28.00	20240806	27850	-54.04	20230831	10000	28.00	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
15	20240829	111254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12890	-140	5	-1.07	68740950	5394	18.47	12750	13030	12570	16930	9130	13030	12743.97	0.12	0	625	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2198	35.81	1.82	12	0.03	360.00	7094.00	27850	20230831	-53.72	10000	20240806	28.90	21400	-39.77	20240527	10000	28.90	20240806	27850	-53.72	20230831	10000	28.90	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
16	20240829	101245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12870	-160	5	-1.23	54163830	4262	14.59	12750	13030	12570	16930	9130	13030	12708.55	0.12	0	719	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2194	35.75	1.81	12	0.02	360.00	7094.00	27850	20230831	-53.79	10000	20240806	28.70	21400	-39.86	20240527	10000	28.70	20240806	27850	-53.79	20230831	10000	28.70	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
17	20240829	091254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	-230	5	-1.77	26248920	2072	7.09	12750	13030	12570	16930	9130	13030	12668.40	0.12	0	-28	13430	13230	12890	12690	12350	13330	12790	17	3900	100	9380	10	1	17050000	2182	35.56	1.80	12	0.01	360.00	7094.00	27850	20230831	-54.04	10000	20240806	28.00	21400	-40.19	20240527	10000	28.00	20240806	27850	-54.04	20230831	10000	28.00	20240806	1.13	N	389260	100	17 억		20997	N	N	0	N	00	N
18	20240828	161211	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13030	70	2	0.54	376277170	29205	109.37	12840	13090	12550	16840	9080	12960	12883.97	0.18	0	-8930	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2222	36.19	1.84	12	0.17	360.00	7094.00	27850	20230831	-53.21	10000	20240806	30.30	21400	-39.11	20240527	10000	30.30	20240806	27850	-53.21	20230831	10000	30.30	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
19	20240828	151219	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13080	120	2	0.93	318210650	24746	92.67	12840	13090	12550	16840	9080	12960	12859.07	0.18	0	-8313	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2230	36.33	1.84	12	0.15	360.00	7094.00	27850	20230831	-53.03	10000	20240806	30.80	21400	-38.88	20240527	10000	30.80	20240806	27850	-53.03	20230831	10000	30.80	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
20	20240828	141220	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	-260	5	-2.01	140468450	11075	41.48	12840	13040	12550	16840	9080	12960	12683.38	0.18	0	-4504	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2165	35.28	1.79	12	0.06	360.00	7094.00	27850	20230831	-54.40	10000	20240806	27.00	21400	-40.65	20240527	10000	27.00	20240806	27850	-54.40	20230831	10000	27.00	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
21	20240828	131219	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12610	-350	5	-2.70	105183280	8272	30.98	12840	13040	12600	16840	9080	12960	12715.58	0.18	0	-2863	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2150	35.03	1.78	12	0.05	360.00	7094.00	27850	20230831	-54.72	10000	20240806	26.10	21400	-41.07	20240527	10000	26.10	20240806	27850	-54.72	20230831	10000	26.10	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
22	20240828	121216	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12600	-360	5	-2.78	93430400	7340	27.49	12840	13040	12600	16840	9080	12960	12728.94	0.18	0	-2355	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2148	35.00	1.78	12	0.04	360.00	7094.00	27850	20230831	-54.76	10000	20240806	26.00	21400	-41.12	20240527	10000	26.00	20240806	27850	-54.76	20230831	10000	26.00	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
23	20240828	111216	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-230	5	-1.77	80077540	6284	23.53	12840	13040	12610	16840	9080	12960	12743.08	0.18	0	-2232	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2170	35.36	1.79	12	0.04	360.00	7094.00	27850	20230831	-54.29	10000	20240806	27.30	21400	-40.51	20240527	10000	27.30	20240806	27850	-54.29	20230831	10000	27.30	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
24	20240828	101243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12780	-180	5	-1.39	49174100	3850	14.42	12840	13040	12610	16840	9080	12960	12772.49	0.18	0	-587	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2179	35.50	1.80	12	0.02	360.00	7094.00	27850	20230831	-54.11	10000	20240806	27.80	21400	-40.28	20240527	10000	27.80	20240806	27850	-54.11	20230831	10000	27.80	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
25	20240828	091237	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	-130	5	-1.00	14372550	1119	4.19	12840	13040	12750	16840	9080	12960	12844.10	0.18	0	-111	13340	13150	12880	12690	12420	13015	12555	17	3880	100	9330	10	1	17050000	2188	35.64	1.81	12	0.01	360.00	7094.00	27850	20230831	-53.93	10000	20240806	28.30	21400	-40.05	20240527	10000	28.30	20240806	27850	-53.93	20230831	10000	28.30	20240806	1.18	N	389260	100	17 억		29928	N	N	42	N	00	N
26	20240827	161207	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	90	2	0.70	345063310	26698	51.57	12980	13070	12610	16730	9010	12870	12924.67	0.20	0	-3723	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2210	36.00	1.83	12	0.16	360.00	7094.00	27850	20230831	-53.46	10000	20240806	29.60	21400	-39.44	20240527	10000	29.60	20240806	27850	-53.46	20230831	10000	29.60	20240806	1.15	N	389260	100	17 억		33642	N	N	42	N	00	N
27	20240827	151216	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	90	2	0.70	336030360	26001	50.22	12980	13070	12610	16730	9010	12870	12923.75	0.20	0	-3595	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2210	36.00	1.83	12	0.15	360.00	7094.00	27850	20230831	-53.46	10000	20240806	29.60	21400	-39.44	20240527	10000	29.60	20240806	27850	-53.46	20230831	10000	29.60	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
28	20240827	141222	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12950	80	2	0.62	264730560	20475	39.55	12980	13070	12610	16730	9010	12870	12929.45	0.20	0	-1541	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2208	35.97	1.83	12	0.12	360.00	7094.00	27850	20230831	-53.50	10000	20240806	29.50	21400	-39.49	20240527	10000	29.50	20240806	27850	-53.50	20230831	10000	29.50	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
29	20240827	131225	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	120	2	0.93	243117780	18805	36.32	12980	13070	12610	16730	9010	12870	12928.36	0.20	0	-1147	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2215	36.08	1.83	12	0.11	360.00	7094.00	27850	20230831	-53.36	10000	20240806	29.90	21400	-39.30	20240527	10000	29.90	20240806	27850	-53.36	20230831	10000	29.90	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
30	20240827	121225	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12940	70	2	0.54	184583570	14285	27.59	12980	13070	12610	16730	9010	12870	12921.50	0.20	0	-1948	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2206	35.94	1.82	12	0.08	360.00	7094.00	27850	20230831	-53.54	10000	20240806	29.40	21400	-39.53	20240527	10000	29.40	20240806	27850	-53.54	20230831	10000	29.40	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
31	20240827	111223	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	90	2	0.70	163273940	12639	24.41	12980	13070	12610	16730	9010	12870	12918.26	0.20	0	-1404	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2210	36.00	1.83	12	0.07	360.00	7094.00	27850	20230831	-53.46	10000	20240806	29.60	21400	-39.44	20240527	10000	29.60	20240806	27850	-53.46	20230831	10000	29.60	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
32	20240827	101219	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	180	2	1.40	102220980	7953	15.36	12980	13050	12610	16730	9010	12870	12853.13	0.20	0	-2117	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2225	36.25	1.84	12	0.05	360.00	7094.00	27850	20230831	-53.14	10000	20240806	30.50	21400	-39.02	20240527	10000	30.50	20240806	27850	-53.14	20230831	10000	30.50	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
33	20240827	091220	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12670	-200	5	-1.55	30521250	2388	4.61	12980	12980	12670	16730	9010	12870	12781.09	0.20	0	-1263	13310	13090	12660	12440	12010	13200	12550	17	3860	100	9260	10	1	17050000	2160	35.19	1.79	12	0.01	360.00	7094.00	27850	20230831	-54.51	10000	20240806	26.70	21400	-40.79	20240527	10000	26.70	20240806	27850	-54.51	20230831	10000	26.70	20240806	1.15	N	389260	100	17 억		33642	N	N	3	N	00	N
34	20240826	161202	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12870	640	2	5.23	647839810	51549	286.38	12230	12880	12230	15890	8570	12230	12565.44	0.26	0	-11337	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2194	35.75	1.81	12	0.30	360.00	7094.00	27850	20230831	-53.79	10000	20240806	28.70	21400	-39.86	20240527	10000	28.70	20240806	27850	-53.79	20230831	10000	28.70	20240806	1.14	N	389260	100	17 억		44978	N	N	3	N	00	N
35	20240826	151213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	520	2	4.25	570696920	45533	252.96	12230	12880	12230	15890	8570	12230	12533.70	0.26	0	-7654	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2174	35.42	1.80	12	0.27	360.00	7094.00	27850	20230831	-54.22	10000	20240806	27.50	21400	-40.42	20240527	10000	27.50	20240806	27850	-54.22	20230831	10000	27.50	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
36	20240826	141217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	150	2	1.23	393760360	31588	175.49	12230	12760	12230	15890	8570	12230	12465.50	0.26	0	-1174	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2111	34.39	1.75	12	0.19	360.00	7094.00	27850	20230831	-55.55	10000	20240806	23.80	21400	-42.15	20240527	10000	23.80	20240806	27850	-55.55	20230831	10000	23.80	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
37	20240826	131217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12450	220	2	1.80	348525880	27960	155.33	12230	12760	12230	15890	8570	12230	12465.16	0.26	0	580	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2123	34.58	1.76	12	0.16	360.00	7094.00	27850	20230831	-55.30	10000	20240806	24.50	21400	-41.82	20240527	10000	24.50	20240806	27850	-55.30	20230831	10000	24.50	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
38	20240826	121211	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	230	2	1.88	288696290	23131	128.51	12230	12760	12230	15890	8570	12230	12480.93	0.26	0	722	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2124	34.61	1.76	12	0.14	360.00	7094.00	27850	20230831	-55.26	10000	20240806	24.60	21400	-41.78	20240527	10000	24.60	20240806	27850	-55.26	20230831	10000	24.60	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
39	20240826	111213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12540	310	2	2.53	243517130	19520	108.44	12230	12760	12230	15890	8570	12230	12475.26	0.26	0	1589	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2138	34.83	1.77	12	0.11	360.00	7094.00	27850	20230831	-54.97	10000	20240806	25.40	21400	-41.40	20240527	10000	25.40	20240806	27850	-54.97	20230831	10000	25.40	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
40	20240826	101214	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12310	80	2	0.65	190556710	15271	84.84	12230	12760	12230	15890	8570	12230	12478.34	0.26	0	3767	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2099	34.19	1.74	12	0.09	360.00	7094.00	27850	20230831	-55.80	10000	20240806	23.10	21400	-42.48	20240527	10000	23.10	20240806	27850	-55.80	20230831	10000	23.10	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
41	20240826	091209	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	400	2	3.27	89892620	7135	39.64	12230	12760	12230	15890	8570	12230	12598.83	0.26	0	1549	12650	12440	12280	12070	11910	12360	11990	17	3660	100	8800	10	1	17050000	2153	35.08	1.78	12	0.04	360.00	7094.00	27850	20230831	-54.65	10000	20240806	26.30	21400	-40.98	20240527	10000	26.30	20240806	27850	-54.65	20230831	10000	26.30	20240806	1.14	N	389260	100	17 억		44978	N	N	0	N	00	N
42	20240823	161201	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12230	-260	5	-2.08	216055200	17610	112.34	12400	12490	12120	16230	8750	12490	12268.90	0.27	0	-655	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2085	33.97	1.72	12	0.10	360.00	7094.00	27850	20230831	-56.09	10000	20240806	22.30	21400	-42.85	20240527	10000	22.30	20240806	27850	-56.09	20230831	10000	22.30	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
43	20240823	151213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12240	-250	5	-2.00	203086500	16549	105.57	12400	12490	12120	16230	8750	12490	12271.83	0.27	0	-429	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2087	34.00	1.73	12	0.10	360.00	7094.00	27850	20230831	-56.05	10000	20240806	22.40	21400	-42.80	20240527	10000	22.40	20240806	27850	-56.05	20230831	10000	22.40	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
44	20240823	141212	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12270	-220	5	-1.76	181168300	14753	94.11	12400	12490	12120	16230	8750	12490	12280.10	0.27	0	-495	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2092	34.08	1.73	12	0.09	360.00	7094.00	27850	20230831	-55.94	10000	20240806	22.70	21400	-42.66	20240527	10000	22.70	20240806	27850	-55.94	20230831	10000	22.70	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
45	20240823	131210	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12300	-190	5	-1.52	152223290	12388	79.03	12400	12490	12120	16230	8750	12490	12287.96	0.27	0	-958	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2097	34.17	1.73	12	0.07	360.00	7094.00	27850	20230831	-55.83	10000	20240806	23.00	21400	-42.52	20240527	10000	23.00	20240806	27850	-55.83	20230831	10000	23.00	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
46	20240823	121209	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12190	-300	5	-2.40	133216870	10839	69.14	12400	12490	12120	16230	8750	12490	12290.51	0.27	0	-1501	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2078	33.86	1.72	12	0.06	360.00	7094.00	27850	20230831	-56.23	10000	20240806	21.90	21400	-43.04	20240527	10000	21.90	20240806	27850	-56.23	20230831	10000	21.90	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
47	20240823	111206	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12240	-250	5	-2.00	125264460	10186	64.98	12400	12490	12120	16230	8750	12490	12297.71	0.27	0	-1520	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2087	34.00	1.73	12	0.06	360.00	7094.00	27850	20230831	-56.05	10000	20240806	22.40	21400	-42.80	20240527	10000	22.40	20240806	27850	-56.05	20230831	10000	22.40	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
48	20240823	101210	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12310	-180	5	-1.44	55297490	4472	28.53	12400	12490	12260	16230	8750	12490	12365.27	0.27	0	-542	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2099	34.19	1.74	12	0.03	360.00	7094.00	27850	20230831	-55.80	10000	20240806	23.10	21400	-42.48	20240527	10000	23.10	20240806	27850	-55.80	20230831	10000	23.10	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
49	20240823	091210	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-20	5	-0.16	9748630	789	5.03	12400	12470	12260	16230	8750	12490	12355.68	0.27	0	-337	13156	12822	12646	12312	12136	12735	12225	17	3740	100	8990	10	1	17050000	2126	34.64	1.76	12	0.00	360.00	7094.00	27850	20230831	-55.22	10000	20240806	24.70	21400	-41.73	20240527	10000	24.70	20240806	27850	-55.22	20230831	10000	24.70	20240806	1.18	N	389260	100	17 억		45638	N	N	0	N	00	N
50	20240822	161204	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12490	-240	5	-1.89	196444150	15531	58.46	12800	12980	12470	16540	8920	12730	12648.59	0.28	0	-1305	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2130	34.69	1.76	12	0.09	360.00	7094.00	27850	20230831	-55.15	10000	20240806	24.90	21400	-41.64	20240527	10000	24.90	20240806	27850	-55.15	20230831	10000	24.90	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
51	20240822	151213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12520	-210	5	-1.65	186450000	14731	55.45	12800	12980	12470	16540	8920	12730	12656.98	0.28	0	-1385	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2135	34.78	1.76	12	0.09	360.00	7094.00	27850	20230831	-55.04	10000	20240806	25.20	21400	-41.50	20240527	10000	25.20	20240806	27850	-55.04	20230831	10000	25.20	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
52	20240822	141214	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12510	-220	5	-1.73	177707690	14033	52.82	12800	12980	12470	16540	8920	12730	12663.56	0.28	0	-1475	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2133	34.75	1.76	12	0.08	360.00	7094.00	27850	20230831	-55.08	10000	20240806	25.10	21400	-41.54	20240527	10000	25.10	20240806	27850	-55.08	20230831	10000	25.10	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
53	20240822	131212	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-260	5	-2.04	167234940	13197	49.67	12800	12980	12470	16540	8920	12730	12672.19	0.28	0	-1475	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2126	34.64	1.76	12	0.08	360.00	7094.00	27850	20230831	-55.22	10000	20240806	24.70	21400	-41.73	20240527	10000	24.70	20240806	27850	-55.22	20230831	10000	24.70	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
54	20240822	121217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12510	-220	5	-1.73	148465770	11696	44.02	12800	12980	12500	16540	8920	12730	12693.72	0.28	0	-713	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2133	34.75	1.76	12	0.07	360.00	7094.00	27850	20230831	-55.08	10000	20240806	25.10	21400	-41.54	20240527	10000	25.10	20240806	27850	-55.08	20230831	10000	25.10	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
55	20240822	111206	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12620	-110	5	-0.86	125289080	9850	37.07	12800	12980	12580	16540	8920	12730	12719.70	0.28	0	-283	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2152	35.06	1.78	12	0.06	360.00	7094.00	27850	20230831	-54.69	10000	20240806	26.20	21400	-41.03	20240527	10000	26.20	20240806	27850	-54.69	20230831	10000	26.20	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
56	20240822	101204	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	-150	5	-1.18	83994970	6575	24.75	12800	12980	12580	16540	8920	12730	12774.90	0.28	0	-627	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2145	34.94	1.77	12	0.04	360.00	7094.00	27850	20230831	-54.83	10000	20240806	25.80	21400	-41.21	20240527	10000	25.80	20240806	27850	-54.83	20230831	10000	25.80	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
57	20240822	091207	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12970	240	2	1.89	19473020	1513	5.69	12800	12980	12730	16540	8920	12730	12870.47	0.28	0	729	13163	12946	12823	12606	12483	12885	12545	17	3810	100	9160	10	1	17050000	2211	36.03	1.83	12	0.01	360.00	7094.00	27850	20230831	-53.43	10000	20240806	29.70	21400	-39.39	20240527	10000	29.70	20240806	27850	-53.43	20230831	10000	29.70	20240806	1.15	N	389260	100	17 억		46949	N	N	15	N	00	N
58	20240821	161158	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-340	5	-2.60	315446330	24625	101.84	12900	13040	12700	16990	9150	13070	12810.35	0.26	0	2132	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2170	35.36	1.79	12	0.14	360.00	7094.00	27850	20230831	-54.29	10000	20240806	27.30	21400	-40.51	20240527	10000	27.30	20240806	27850	-54.29	20230831	10000	27.30	20240806	1.17	N	389260	100	17 억		44819	N	N	15	N	00	N
59	20240821	151217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12780	-290	5	-2.22	295827570	23091	95.49	12900	13040	12700	16990	9150	13070	12811.38	0.26	0	1846	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2179	35.50	1.80	12	0.14	360.00	7094.00	27850	20230831	-54.11	10000	20240806	27.80	21400	-40.28	20240527	10000	27.80	20240806	27850	-54.11	20230831	10000	27.80	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
60	20240821	141211	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	-240	5	-1.84	247941290	19343	79.99	12900	13040	12700	16990	9150	13070	12818.14	0.26	0	202	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2188	35.64	1.81	12	0.11	360.00	7094.00	27850	20230831	-53.93	10000	20240806	28.30	21400	-40.05	20240527	10000	28.30	20240806	27850	-53.93	20230831	10000	28.30	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
61	20240821	131219	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12820	-250	5	-1.91	229039370	17868	73.89	12900	13040	12700	16990	9150	13070	12818.41	0.26	0	-525	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2186	35.61	1.81	12	0.10	360.00	7094.00	27850	20230831	-53.97	10000	20240806	28.20	21400	-40.09	20240527	10000	28.20	20240806	27850	-53.97	20230831	10000	28.20	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
62	20240821	121218	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	-300	5	-2.30	221028660	17243	71.31	12900	13040	12700	16990	9150	13070	12818.46	0.26	0	-672	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2177	35.47	1.80	12	0.10	360.00	7094.00	27850	20230831	-54.15	10000	20240806	27.70	21400	-40.33	20240527	10000	27.70	20240806	27850	-54.15	20230831	10000	27.70	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
63	20240821	111213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-340	5	-2.60	197389620	15386	63.63	12900	13040	12730	16990	9150	13070	12829.17	0.26	0	-1335	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2170	35.36	1.79	12	0.09	360.00	7094.00	27850	20230831	-54.29	10000	20240806	27.30	21400	-40.51	20240527	10000	27.30	20240806	27850	-54.29	20230831	10000	27.30	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
64	20240821	101217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12850	-220	5	-1.68	91961670	7144	29.54	12900	13040	12790	16990	9150	13070	12872.57	0.26	0	-957	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2191	35.69	1.81	12	0.04	360.00	7094.00	27850	20230831	-53.86	10000	20240806	28.50	21400	-39.95	20240527	10000	28.50	20240806	27850	-53.86	20230831	10000	28.50	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
65	20240821	091208	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13000	-70	5	-0.54	21253930	1645	6.80	12900	13040	12890	16990	9150	13070	12920.32	0.26	0	-494	13510	13290	13170	12950	12830	13230	12890	17	3920	100	9410	10	1	17050000	2217	36.11	1.83	12	0.01	360.00	7094.00	27850	20230831	-53.32	10000	20240806	30.00	21400	-39.25	20240527	10000	30.00	20240806	27850	-53.32	20230831	10000	30.00	20240806	1.17	N	389260	100	17 억		44819	N	N	1289	N	00	N
66	20240820	161154	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13070	-30	5	-0.23	314613380	23892	44.13	13150	13390	13050	17030	9170	13100	13169.11	0.27	0	-1556	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2228	36.31	1.84	12	0.14	360.00	7094.00	27850	20230831	-53.07	10000	20240806	30.70	21400	-38.93	20240527	10000	30.70	20240806	27850	-53.07	20230831	10000	30.70	20240806	1.20	N	389260	100	17 억		46366	N	N	1289	N	00	N
67	20240820	151208	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13060	-40	5	-0.31	290096140	22016	40.66	13150	13390	13050	17030	9170	13100	13177.02	0.27	0	-1167	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2227	36.28	1.84	12	0.13	360.00	7094.00	27850	20230831	-53.11	10000	20240806	30.60	21400	-38.97	20240527	10000	30.60	20240806	27850	-53.11	20230831	10000	30.60	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
68	20240820	141203	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13110	10	2	0.08	248244220	18814	34.75	13150	13390	13050	17030	9170	13100	13195.26	0.27	0	-539	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2235	36.42	1.85	12	0.11	360.00	7094.00	27850	20230831	-52.93	10000	20240806	31.10	21400	-38.74	20240527	10000	31.10	20240806	27850	-52.93	20230831	10000	31.10	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
69	20240820	131208	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13070	-30	5	-0.23	232303860	17596	32.50	13150	13390	13070	17030	9170	13100	13202.78	0.27	0	-68	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2228	36.31	1.84	12	0.10	360.00	7094.00	27850	20230831	-53.07	10000	20240806	30.70	21400	-38.93	20240527	10000	30.70	20240806	27850	-53.07	20230831	10000	30.70	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
70	20240820	121159	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13150	50	2	0.38	191241150	14461	26.71	13150	13390	13100	17030	9170	13100	13225.65	0.27	0	20	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2242	36.53	1.85	12	0.08	360.00	7094.00	27850	20230831	-52.78	10000	20240806	31.50	21400	-38.55	20240527	10000	31.50	20240806	27850	-52.78	20230831	10000	31.50	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
71	20240820	111158	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13200	100	2	0.76	181898430	13752	25.40	13150	13390	13100	17030	9170	13100	13228.16	0.27	0	106	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2251	36.67	1.86	12	0.08	360.00	7094.00	27850	20230831	-52.60	10000	20240806	32.00	21400	-38.32	20240527	10000	32.00	20240806	27850	-52.60	20230831	10000	32.00	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
72	20240820	101153	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13130	30	2	0.23	136118860	10270	18.97	13150	13390	13110	17030	9170	13100	13255.83	0.27	0	-301	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2239	36.47	1.85	12	0.06	360.00	7094.00	27850	20230831	-52.85	10000	20240806	31.30	21400	-38.64	20240527	10000	31.30	20240806	27850	-52.85	20230831	10000	31.30	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
73	20240820	091157	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13360	260	2	1.98	69297680	5214	9.63	13150	13390	13150	17030	9170	13100	13295.15	0.27	0	274	13433	13266	12963	12796	12493	13350	12880	17	3930	100	9430	10	1	17050000	2278	37.11	1.88	12	0.03	360.00	7094.00	27850	20230831	-52.03	10000	20240806	33.60	21400	-37.57	20240527	10000	33.60	20240806	27850	-52.03	20230831	10000	33.60	20240806	1.20	N	389260	100	17 억		46366	N	N	0	N	00	N
74	20240819	161144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13100	50	2	0.38	696297480	53733	86.43	12950	13130	12660	16960	9140	13050	12958.20	0.35	0	-13260	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2234	36.39	1.85	12	0.32	360.00	7094.00	27850	20230831	-52.96	10000	20240806	31.00	21400	-38.79	20240527	10000	31.00	20240806	27850	-52.96	20230831	10000	31.00	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
75	20240819	151156	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13060	10	2	0.08	649702110	50171	80.70	12950	13130	12660	16960	9140	13050	12949.75	0.35	0	-12313	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2227	36.28	1.84	12	0.29	360.00	7094.00	27850	20230831	-53.11	10000	20240806	30.60	21400	-38.97	20240527	10000	30.60	20240806	27850	-53.11	20230831	10000	30.60	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
76	20240819	141155	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12970	-80	5	-0.61	411297260	31882	51.28	12950	13030	12660	16960	9140	13050	12900.61	0.35	0	-3963	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2211	36.03	1.83	12	0.19	360.00	7094.00	27850	20230831	-53.43	10000	20240806	29.70	21400	-39.39	20240527	10000	29.70	20240806	27850	-53.43	20230831	10000	29.70	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
77	20240819	131152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	-90	5	-0.69	318803050	24744	39.80	12950	13020	12660	16960	9140	13050	12884.05	0.35	0	-2582	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2210	36.00	1.83	12	0.15	360.00	7094.00	27850	20230831	-53.46	10000	20240806	29.60	21400	-39.44	20240527	10000	29.60	20240806	27850	-53.46	20230831	10000	29.60	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
78	20240819	121150	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12840	-210	5	-1.61	245952470	19114	30.74	12950	13020	12660	16960	9140	13050	12867.66	0.35	0	1536	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2189	35.67	1.81	12	0.11	360.00	7094.00	27850	20230831	-53.90	10000	20240806	28.40	21400	-40.00	20240527	10000	28.40	20240806	27850	-53.90	20230831	10000	28.40	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
79	20240819	111153	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12840	-210	5	-1.61	209360160	16260	26.15	12950	13020	12660	16960	9140	13050	12875.78	0.35	0	3262	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2189	35.67	1.81	12	0.10	360.00	7094.00	27850	20230831	-53.90	10000	20240806	28.40	21400	-40.00	20240527	10000	28.40	20240806	27850	-53.90	20230831	10000	28.40	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
80	20240819	101151	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12820	-230	5	-1.76	182527670	14170	22.79	12950	13020	12660	16960	9140	13050	12881.28	0.35	0	3793	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2186	35.61	1.81	12	0.08	360.00	7094.00	27850	20230831	-53.97	10000	20240806	28.20	21400	-40.09	20240527	10000	28.20	20240806	27850	-53.97	20230831	10000	28.20	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
81	20240819	091149	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12860	-190	5	-1.46	68534500	5328	8.57	12950	13010	12660	16960	9140	13050	12863.08	0.35	0	980	13870	13460	13130	12720	12390	13295	12555	17	3910	100	9390	10	1	17050000	2193	35.72	1.81	12	0.03	360.00	7094.00	27850	20230831	-53.82	10000	20240806	28.60	21400	-39.91	20240527	10000	28.60	20240806	27850	-53.82	20230831	10000	28.60	20240806	1.17	N	389260	100	17 억		59632	N	N	1	N	00	N
82	20240816	161140	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	-20	5	-0.15	806124630	61729	50.81	13540	13540	12800	16990	9150	13070	13059.00	0.42	0	-12107	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2225	36.25	1.84	12	0.36	360.00	7094.00	27850	20230831	-53.14	10000	20240806	30.50	21400	-39.02	20240527	10000	30.50	20240806	27850	-53.14	20230831	10000	30.50	20240806	1.15	N	389260	100	17 억		71643	N	N	1	N	00	N
83	20240816	151148	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12950	-120	5	-0.92	771502050	59071	48.62	13540	13540	12800	16990	9150	13070	13060.51	0.42	0	-11362	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2208	35.97	1.83	12	0.35	360.00	7094.00	27850	20230831	-53.50	10000	20240806	29.50	21400	-39.49	20240527	10000	29.50	20240806	27850	-53.50	20230831	10000	29.50	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
84	20240816	141152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12950	-120	5	-0.92	722493800	55291	45.51	13540	13540	12800	16990	9150	13070	13067.09	0.42	0	-12669	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2208	35.97	1.83	12	0.32	360.00	7094.00	27850	20230831	-53.50	10000	20240806	29.50	21400	-39.49	20240527	10000	29.50	20240806	27850	-53.50	20230831	10000	29.50	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
85	20240816	131152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12900	-170	5	-1.30	686467190	52509	43.22	13540	13540	12800	16990	9150	13070	13073.36	0.42	0	-12155	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2199	35.83	1.82	12	0.31	360.00	7094.00	27850	20230831	-53.68	10000	20240806	29.00	21400	-39.72	20240527	10000	29.00	20240806	27850	-53.68	20230831	10000	29.00	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
86	20240816	121146	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12940	-130	5	-0.99	602937930	46016	37.88	13540	13540	12900	16990	9150	13070	13103.15	0.42	0	-12311	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2206	35.94	1.82	12	0.27	360.00	7094.00	27850	20230831	-53.54	10000	20240806	29.40	21400	-39.53	20240527	10000	29.40	20240806	27850	-53.54	20230831	10000	29.40	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
87	20240816	111150	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13010	-60	5	-0.46	526863060	40154	33.05	13540	13540	12900	16990	9150	13070	13121.70	0.42	0	-10414	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2218	36.14	1.83	12	0.24	360.00	7094.00	27850	20230831	-53.29	10000	20240806	30.10	21400	-39.21	20240527	10000	30.10	20240806	27850	-53.29	20230831	10000	30.10	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
88	20240816	101145	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13010	-60	5	-0.46	439873650	33467	27.55	13540	13540	12900	16990	9150	13070	13144.62	0.42	0	-7747	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2218	36.14	1.83	12	0.20	360.00	7094.00	27850	20230831	-53.29	10000	20240806	30.10	21400	-39.21	20240527	10000	30.10	20240806	27850	-53.29	20230831	10000	30.10	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
89	20240816	091150	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12930	-140	5	-1.07	231219980	17479	14.39	13540	13540	12900	16990	9150	13070	13233.11	0.42	0	-6638	13743	13406	13063	12726	12383	13575	12895	17	3920	100	9410	10	1	17050000	2205	35.92	1.82	12	0.10	360.00	7094.00	27850	20230831	-53.57	10000	20240806	29.30	21400	-39.58	20240527	10000	29.30	20240806	27850	-53.57	20230831	10000	29.30	20240806	1.15	N	389260	100	17 억		71643	N	N	0	N	00	N
90	20240814	161148	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13070	520	2	4.14	1557135650	118984	136.88	12920	13400	12720	16310	8790	12550	13086.94	0.43	0	-2231	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2228	36.31	1.84	12	0.70	360.00	7094.00	27850	20230831	-53.07	10000	20240806	30.70	21400	-38.93	20240527	10000	30.70	20240806	27850	-53.07	20230831	10000	30.70	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
91	20240814	151150	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13060	510	2	4.06	1530163160	116916	134.51	12920	13400	12720	16310	8790	12550	13087.71	0.43	0	-1831	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2227	36.28	1.84	12	0.69	360.00	7094.00	27850	20230831	-53.11	10000	20240806	30.60	21400	-38.97	20240527	10000	30.60	20240806	27850	-53.11	20230831	10000	30.60	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
92	20240814	141156	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13170	620	2	4.94	1364356370	104245	119.93	12920	13400	12720	16310	8790	12550	13087.98	0.43	0	-1226	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2245	36.58	1.86	12	0.61	360.00	7094.00	27850	20230831	-52.71	10000	20240806	31.70	21400	-38.46	20240527	10000	31.70	20240806	27850	-52.71	20230831	10000	31.70	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
93	20240814	131152	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	280	2	2.23	1176573360	89829	103.34	12920	13400	12770	16310	8790	12550	13097.92	0.43	0	-4804	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2188	35.64	1.81	12	0.53	360.00	7094.00	27850	20230831	-53.93	10000	20240806	28.30	21400	-40.05	20240527	10000	28.30	20240806	27850	-53.93	20230831	10000	28.30	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
94	20240814	121144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13190	640	2	5.10	923059800	70379	80.97	12920	13400	12800	16310	8790	12550	13115.56	0.43	0	-1887	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2249	36.64	1.86	12	0.41	360.00	7094.00	27850	20230831	-52.64	10000	20240806	31.90	21400	-38.36	20240527	10000	31.90	20240806	27850	-52.64	20230831	10000	31.90	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
95	20240814	111141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13070	520	2	4.14	584051520	44791	51.53	12920	13250	12800	16310	8790	12550	13039.48	0.43	0	3465	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2228	36.31	1.84	12	0.26	360.00	7094.00	27850	20230831	-53.07	10000	20240806	30.70	21400	-38.93	20240527	10000	30.70	20240806	27850	-53.07	20230831	10000	30.70	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
96	20240814	101136	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	440	2	3.51	378557940	29121	33.50	12920	13200	12800	16310	8790	12550	12999.48	0.43	0	1109	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2215	36.08	1.83	12	0.17	360.00	7094.00	27850	20230831	-53.36	10000	20240806	29.90	21400	-39.30	20240527	10000	29.90	20240806	27850	-53.36	20230831	10000	29.90	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
97	20240814	091212	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13010	460	2	3.67	118230460	9139	10.51	12920	13040	12900	16310	8790	12550	12936.91	0.43	0	452	13350	12950	12690	12290	12030	13150	12490	17	3760	100	9030	10	1	17050000	2218	36.14	1.83	12	0.05	360.00	7094.00	27850	20230831	-53.29	10000	20240806	30.10	21400	-39.21	20240527	10000	30.10	20240806	27850	-53.29	20230831	10000	30.10	20240806	1.12	N	389260	100	17 억		73863	N	N	39	N	00	N
98	20240813	161132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12550	70	2	0.56	1101086060	86586	175.09	12490	13090	12430	16220	8740	12480	12716.73	0.51	0	-13121	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2140	34.86	1.77	12	0.51	360.00	7094.00	27850	20230831	-54.94	10000	20240806	25.50	21400	-41.36	20240527	10000	25.50	20240806	27850	-54.94	20230831	10000	25.50	20240806	1.18	N	389260	100	17 억		86750	N	N	39	N	00	N
99	20240813	151140	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12620	140	2	1.12	1080625140	84957	171.79	12490	13090	12430	16220	8740	12480	12719.67	0.51	0	-13539	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2152	35.06	1.78	12	0.50	360.00	7094.00	27850	20230831	-54.69	10000	20240806	26.20	21400	-41.03	20240527	10000	26.20	20240806	27850	-54.69	20230831	10000	26.20	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
100	20240813	141136	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12510	30	2	0.24	1018764880	80043	161.86	12490	13090	12430	16220	8740	12480	12727.72	0.51	0	-10829	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2133	34.75	1.76	12	0.47	360.00	7094.00	27850	20230831	-55.08	10000	20240806	25.10	21400	-41.54	20240527	10000	25.10	20240806	27850	-55.08	20230831	10000	25.10	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
101	20240813	131136	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12430	-50	5	-0.40	956384900	75068	151.80	12490	13090	12430	16220	8740	12480	12740.25	0.51	0	-8793	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2119	34.53	1.75	12	0.44	360.00	7094.00	27850	20230831	-55.37	10000	20240806	24.30	21400	-41.92	20240527	10000	24.30	20240806	27850	-55.37	20230831	10000	24.30	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
102	20240813	121132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12900	420	2	3.37	585894140	46157	93.34	12490	12960	12470	16220	8740	12480	12693.51	0.51	0	-2970	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2199	35.83	1.82	12	0.27	360.00	7094.00	27850	20230831	-53.68	10000	20240806	29.00	21400	-39.72	20240527	10000	29.00	20240806	27850	-53.68	20230831	10000	29.00	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
103	20240813	111130	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	320	2	2.56	465218150	36762	74.34	12490	12840	12470	16220	8740	12480	12654.87	0.51	0	-2144	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2182	35.56	1.80	12	0.22	360.00	7094.00	27850	20230831	-54.04	10000	20240806	28.00	21400	-40.19	20240527	10000	28.00	20240806	27850	-54.04	20230831	10000	28.00	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
104	20240813	101128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12590	110	2	0.88	279993730	22222	44.94	12490	12800	12470	16220	8740	12480	12599.84	0.51	0	-2314	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2147	34.97	1.77	12	0.13	360.00	7094.00	27850	20230831	-54.79	10000	20240806	25.90	21400	-41.17	20240527	10000	25.90	20240806	27850	-54.79	20230831	10000	25.90	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
105	20240813	091134	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	150	2	1.20	84094700	6648	13.44	12490	12800	12490	16220	8740	12480	12649.62	0.51	0	-1849	13046	12762	12416	12132	11786	12905	12275	17	3740	100	8980	10	1	17050000	2153	35.08	1.78	12	0.04	360.00	7094.00	27850	20230831	-54.65	10000	20240806	26.30	21400	-40.98	20240527	10000	26.30	20240806	27850	-54.65	20230831	10000	26.30	20240806	1.18	N	389260	100	17 억		86750	N	N	0	N	00	N
106	20240812	161117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12480	380	2	3.14	613675350	49373	83.57	12080	12700	12070	15730	8470	12100	12429.37	0.47	0	7187	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2128	34.67	1.76	12	0.29	360.00	7094.00	27850	20230831	-55.19	10000	20240806	24.80	21400	-41.68	20240527	10000	24.80	20240806	27850	-55.19	20230831	10000	24.80	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
107	20240812	151123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12540	440	2	3.64	563747070	45370	76.79	12080	12700	12070	15730	8470	12100	12425.55	0.47	0	5701	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2138	34.83	1.77	12	0.27	360.00	7094.00	27850	20230831	-54.97	10000	20240806	25.40	21400	-41.40	20240527	10000	25.40	20240806	27850	-54.97	20230831	10000	25.40	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
108	20240812	141122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	280	2	2.31	480081610	38666	65.45	12080	12700	12070	15730	8470	12100	12416.12	0.47	0	4256	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2111	34.39	1.75	12	0.23	360.00	7094.00	27850	20230831	-55.55	10000	20240806	23.80	21400	-42.15	20240527	10000	23.80	20240806	27850	-55.55	20230831	10000	23.80	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
109	20240812	131117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	360	2	2.98	429034890	34553	58.49	12080	12700	12070	15730	8470	12100	12416.72	0.47	0	4436	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2124	34.61	1.76	12	0.20	360.00	7094.00	27850	20230831	-55.26	10000	20240806	24.60	21400	-41.78	20240527	10000	24.60	20240806	27850	-55.26	20230831	10000	24.60	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
110	20240812	121119	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12390	290	2	2.40	348153640	28055	47.49	12080	12700	12070	15730	8470	12100	12409.68	0.47	0	1590	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2112	34.42	1.75	12	0.16	360.00	7094.00	27850	20230831	-55.51	10000	20240806	23.90	21400	-42.10	20240527	10000	23.90	20240806	27850	-55.51	20230831	10000	23.90	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
111	20240812	111122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	280	2	2.31	298786310	24071	40.74	12080	12700	12070	15730	8470	12100	12412.71	0.47	0	171	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2111	34.39	1.75	12	0.14	360.00	7094.00	27850	20230831	-55.55	10000	20240806	23.80	21400	-42.15	20240527	10000	23.80	20240806	27850	-55.55	20230831	10000	23.80	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
112	20240812	101108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12410	310	2	2.56	200646820	16157	27.35	12080	12700	12070	15730	8470	12100	12418.57	0.47	0	2335	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2116	34.47	1.75	12	0.09	360.00	7094.00	27850	20230831	-55.44	10000	20240806	24.10	21400	-42.01	20240527	10000	24.10	20240806	27850	-55.44	20230831	10000	24.10	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
113	20240812	091109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	360	2	2.98	118291100	9517	16.11	12080	12700	12070	15730	8470	12100	12429.45	0.47	0	822	12520	12310	11890	11680	11260	12415	11785	17	3630	100	8710	10	1	17050000	2124	34.61	1.76	12	0.06	360.00	7094.00	27850	20230831	-55.26	10000	20240806	24.60	21400	-41.78	20240527	10000	24.60	20240806	27850	-55.26	20230831	10000	24.60	20240806	1.18	N	389260	100	17 억		79603	N	N	0	N	00	N
114	20240809	161101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12100	750	2	6.61	699178750	58823	169.34	11470	12100	11470	14750	7950	11350	11885.26	0.37	0	16294	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2063	33.61	1.71	12	0.35	360.00	7094.00	27850	20230831	-56.55	10000	20240806	21.00	21400	-43.46	20240527	10000	21.00	20240806	27850	-56.55	20230831	10000	21.00	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
115	20240809	151129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11900	550	2	4.85	623387290	52525	151.21	11470	12040	11470	14750	7950	11350	11868.39	0.37	0	11871	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2029	33.06	1.68	12	0.31	360.00	7094.00	27850	20230831	-57.27	10000	20240806	19.00	21400	-44.39	20240527	10000	19.00	20240806	27850	-57.27	20230831	10000	19.00	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
116	20240809	141136	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11780	430	2	3.79	550351250	46382	133.53	11470	12040	11470	14750	7950	11350	11865.62	0.37	0	9261	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2008	32.72	1.66	12	0.27	360.00	7094.00	27850	20230831	-57.70	10000	20240806	17.80	21400	-44.95	20240527	10000	17.80	20240806	27850	-57.70	20230831	10000	17.80	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
117	20240809	131123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11950	600	2	5.29	468830940	39522	113.78	11470	12040	11470	14750	7950	11350	11862.53	0.37	0	12842	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2037	33.19	1.68	12	0.23	360.00	7094.00	27850	20230831	-57.09	10000	20240806	19.50	21400	-44.16	20240527	10000	19.50	20240806	27850	-57.09	20230831	10000	19.50	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
118	20240809	121124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11900	550	2	4.85	435726510	36741	105.77	11470	12040	11470	14750	7950	11350	11859.41	0.37	0	11410	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2029	33.06	1.68	12	0.22	360.00	7094.00	27850	20230831	-57.27	10000	20240806	19.00	21400	-44.39	20240527	10000	19.00	20240806	27850	-57.27	20230831	10000	19.00	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
119	20240809	111116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11970	620	2	5.46	393559610	33199	95.58	11470	12040	11470	14750	7950	11350	11854.56	0.37	0	10663	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2041	33.25	1.69	12	0.19	360.00	7094.00	27850	20230831	-57.02	10000	20240806	19.70	21400	-44.07	20240527	10000	19.70	20240806	27850	-57.02	20230831	10000	19.70	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
120	20240809	101122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11890	540	2	4.76	331132190	27967	80.51	11470	12040	11470	14750	7950	11350	11840.10	0.37	0	9202	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2027	33.03	1.68	12	0.16	360.00	7094.00	27850	20230831	-57.31	10000	20240806	18.90	21400	-44.44	20240527	10000	18.90	20240806	27850	-57.31	20230831	10000	18.90	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
121	20240809	091121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11850	500	2	4.41	92406030	7900	22.74	11470	11850	11470	14750	7950	11350	11696.97	0.37	0	3744	12176	11762	11436	11022	10696	11600	10860	17	3400	100	8170	10	1	17050000	2020	32.92	1.67	12	0.05	360.00	7094.00	27850	20230831	-57.45	10000	20240806	18.50	21400	-44.63	20240527	10000	18.50	20240806	27850	-57.45	20230831	10000	18.50	20240806	1.17	N	389260	100	17 억		63517	N	N	39	N	00	N
122	20240808	161058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11350	-120	5	-1.05	386882180	33908	131.51	11360	11850	11110	14910	8030	11470	11403.44	0.43	0	-9517	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1935	31.53	1.60	12	0.20	360.00	7094.00	27850	20230831	-59.25	10000	20240806	13.50	21400	-46.96	20240527	10000	13.50	20240806	27850	-59.25	20230831	10000	13.50	20240806	1.30	N	389260	100	17 억		73033	N	N	39	N	00	N
123	20240808	151115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11340	-130	5	-1.13	358947060	31475	122.07	11360	11850	11110	14910	8030	11470	11404.20	0.43	0	-10052	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1933	31.50	1.60	12	0.18	360.00	7094.00	27850	20230831	-59.28	10000	20240806	13.40	21400	-47.01	20240527	10000	13.40	20240806	27850	-59.28	20230831	10000	13.40	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
124	20240808	141115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11390	-80	5	-0.70	324390630	28434	110.28	11360	11850	11110	14910	8030	11470	11408.55	0.43	0	-9263	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1942	31.64	1.61	12	0.17	360.00	7094.00	27850	20230831	-59.10	10000	20240806	13.90	21400	-46.78	20240527	10000	13.90	20240806	27850	-59.10	20230831	10000	13.90	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
125	20240808	131113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11350	-120	5	-1.05	289019180	25318	98.19	11360	11850	11110	14910	8030	11470	11415.56	0.43	0	-9409	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1935	31.53	1.60	12	0.15	360.00	7094.00	27850	20230831	-59.25	10000	20240806	13.50	21400	-46.96	20240527	10000	13.50	20240806	27850	-59.25	20230831	10000	13.50	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
126	20240808	121117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11340	-130	5	-1.13	256383510	22444	87.05	11360	11850	11110	14910	8030	11470	11423.25	0.43	0	-9497	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1933	31.50	1.60	12	0.13	360.00	7094.00	27850	20230831	-59.28	10000	20240806	13.40	21400	-47.01	20240527	10000	13.40	20240806	27850	-59.28	20230831	10000	13.40	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
127	20240808	111113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11500	30	2	0.26	204255590	17887	69.37	11360	11850	11110	14910	8030	11470	11419.22	0.43	0	-6825	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1961	31.94	1.62	12	0.10	360.00	7094.00	27850	20230831	-58.71	10000	20240806	15.00	21400	-46.26	20240527	10000	15.00	20240806	27850	-58.71	20230831	10000	15.00	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
128	20240808	101107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11250	-220	5	-1.92	90318420	7996	31.01	11360	11560	11110	14910	8030	11470	11295.45	0.43	0	-3338	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1918	31.25	1.59	12	0.05	360.00	7094.00	27850	20230831	-59.61	10000	20240806	12.50	21400	-47.43	20240527	10000	12.50	20240806	27850	-59.61	20230831	10000	12.50	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
129	20240808	091102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11460	-10	5	-0.09	4671400	411	1.59	11360	11470	11260	14910	8030	11470	11365.94	0.43	0	-118	11816	11642	11476	11302	11136	11560	11220	17	3440	100	8250	10	1	17050000	1954	31.83	1.62	12	0.00	360.00	7094.00	27850	20230831	-58.85	10000	20240806	14.60	21400	-46.45	20240527	10000	14.60	20240806	27850	-58.85	20230831	10000	14.60	20240806	1.30	N	389260	100	17 억		73033	N	N	0	N	00	N
130	20240807	161047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11470	-30	5	-0.26	296839190	25752	22.26	11500	11650	11310	14950	8050	11500	11527.13	0.44	0	-1701	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1956	31.86	1.62	12	0.15	360.00	7094.00	27850	20230831	-58.82	10000	20240806	14.70	21400	-46.40	20240527	10000	14.70	20240806	27850	-58.82	20230831	10000	14.70	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
131	20240807	151102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11450	-50	5	-0.43	277330960	24049	20.78	11500	11650	11310	14950	8050	11500	11532.17	0.44	0	-1662	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1952	31.81	1.61	12	0.14	360.00	7094.00	27850	20230831	-58.89	10000	20240806	14.50	21400	-46.50	20240527	10000	14.50	20240806	27850	-58.89	20230831	10000	14.50	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
132	20240807	141107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11600	100	2	0.87	208652100	18085	15.63	11500	11650	11310	14950	8050	11500	11537.70	0.44	0	-20	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1978	32.22	1.64	12	0.11	360.00	7094.00	27850	20230831	-58.35	10000	20240806	16.00	21400	-45.79	20240527	10000	16.00	20240806	27850	-58.35	20230831	10000	16.00	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
133	20240807	131100	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11550	50	2	0.43	204970160	17767	15.36	11500	11650	11310	14950	8050	11500	11536.96	0.44	0	-27	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1969	32.08	1.63	12	0.10	360.00	7094.00	27850	20230831	-58.53	10000	20240806	15.50	21400	-46.03	20240527	10000	15.50	20240806	27850	-58.53	20230831	10000	15.50	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
134	20240807	121104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11650	150	2	1.30	177385200	15384	13.30	11500	11650	11310	14950	8050	11500	11530.88	0.44	0	-102	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1986	32.36	1.64	12	0.09	360.00	7094.00	27850	20230831	-58.17	10000	20240806	16.50	21400	-45.56	20240527	10000	16.50	20240806	27850	-58.17	20230831	10000	16.50	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
135	20240807	111101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11650	150	2	1.30	153125200	13293	11.49	11500	11650	11310	14950	8050	11500	11519.51	0.44	0	-231	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1986	32.36	1.64	12	0.08	360.00	7094.00	27850	20230831	-58.17	10000	20240806	16.50	21400	-45.56	20240527	10000	16.50	20240806	27850	-58.17	20230831	10000	16.50	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
136	20240807	101054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11470	-30	5	-0.26	66881800	5831	5.04	11500	11590	11310	14950	8050	11500	11469.04	0.44	0	519	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1956	31.86	1.62	12	0.03	360.00	7094.00	27850	20230831	-58.82	10000	20240806	14.70	21400	-46.40	20240527	10000	14.70	20240806	27850	-58.82	20230831	10000	14.70	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
137	20240807	091132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11500	0	3	0.00	22187360	1944	1.68	11500	11500	11310	14950	8050	11500	11403.91	0.44	0	34	12500	12000	11000	10500	9500	12250	10750	17	3450	100	8280	10	1	17050000	1961	31.94	1.62	12	0.01	360.00	7094.00	27850	20230831	-58.71	10000	20240806	15.00	21400	-46.26	20240527	10000	15.00	20240806	27850	-58.71	20230831	10000	15.00	20240806	1.37	N	389260	100	17 억		74724	N	N	0	N	00	N
138	20240806	161041	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11500	940	2	8.90	1245707040	114830	110.66	10000	11500	10000	13720	7400	10560	10847.53	0.18	0	44538	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1961	31.94	1.62	12	0.67	360.00	7094.00	27850	20230831	-58.71	10000	20240806	15.00	21400	-46.26	20240527	10000	15.00	20240806	27850	-58.71	20230831	10000	15.00	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
139	20240806	151057	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11340	780	2	7.39	1204759400	111247	107.21	10000	11360	10000	13720	7400	10560	10829.93	0.18	0	45283	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1933	31.50	1.60	12	0.65	360.00	7094.00	27850	20230831	-59.28	10000	20240806	13.40	21400	-47.01	20240527	10000	13.40	20240806	27850	-59.28	20230831	10000	13.40	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
140	20240806	141051	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11080	520	2	4.92	1150410960	106434	102.57	10000	11300	10000	13720	7400	10560	10809.01	0.18	0	43386	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1889	30.78	1.56	12	0.62	360.00	7094.00	27850	20230831	-60.22	10000	20240806	10.80	21400	-48.22	20240527	10000	10.80	20240806	27850	-60.22	20230831	10000	10.80	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
141	20240806	131056	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11110	550	2	5.21	1026600680	95381	91.92	10000	11300	10000	13720	7400	10560	10763.46	0.18	0	40504	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1894	30.86	1.57	12	0.56	360.00	7094.00	27850	20230831	-60.11	10000	20240806	11.10	21400	-48.08	20240527	10000	11.10	20240806	27850	-60.11	20230831	10000	11.10	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
142	20240806	121058	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11040	480	2	4.55	973127220	90581	87.29	10000	11300	10000	13720	7400	10560	10743.46	0.18	0	38929	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1882	30.67	1.56	12	0.53	360.00	7094.00	27850	20230831	-60.36	10000	20240806	10.40	21400	-48.41	20240527	10000	10.40	20240806	27850	-60.36	20230831	10000	10.40	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
143	20240806	111045	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	10920	360	2	3.41	933434160	86983	83.82	10000	11300	10000	13720	7400	10560	10731.50	0.18	0	36997	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1862	30.33	1.54	12	0.51	360.00	7094.00	27850	20230831	-60.79	10000	20240806	9.20	21400	-48.97	20240527	10000	9.20	20240806	27850	-60.79	20230831	10000	9.20	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
144	20240806	101046	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11060	500	2	4.73	828195520	77342	74.53	10000	11300	10000	13720	7400	10560	10708.49	0.18	0	37124	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1886	30.72	1.56	12	0.45	360.00	7094.00	27850	20230831	-60.29	10000	20240806	10.60	21400	-48.32	20240527	10000	10.60	20240806	27850	-60.29	20230831	10000	10.60	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
145	20240806	091052	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	10470	-90	5	-0.85	330318670	32141	30.97	10000	10990	10000	13720	7400	10560	10275.94	0.18	0	7262	13320	11940	11000	9620	8680	11470	9150	17	3160	100	7600	10	1	17050000	1785	29.08	1.48	12	0.19	360.00	7094.00	27850	20230831	-62.41	10000	20240806	4.70	21400	-51.07	20240527	10000	4.70	20240806	27850	-62.41	20230831	10000	4.70	20240806	1.36	N	389260	100	17 억		30118	N	N	69	N	00	N
146	20240805	161028	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	10560	-1810	5	-14.63	1153748990	103073	259.83	12380	12380	10060	16080	8660	12370	11195.83	0.19	0	-2034	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1800	29.33	1.49	12	0.60	360.00	7094.00	27850	20230831	-62.08	10060	20240805	4.97	21400	-50.65	20240527	10060	4.97	20240805	27850	-62.08	20230831	10060	4.97	20240805	1.37	N	389260	100	17 억		32146	N	N	69	N	00	N
147	20240805	151047	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	10680	-1690	5	-13.66	1057712600	94036	237.05	12380	12380	10060	16080	8660	12370	11247.95	0.19	0	-1756	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1821	29.67	1.51	12	0.55	360.00	7094.00	27850	20230831	-61.65	10060	20240805	6.16	21400	-50.09	20240527	10060	6.16	20240805	27850	-61.65	20230831	10060	6.16	20240805	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
148	20240805	141046	58	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11060	-1310	5	-10.59	828239240	72404	182.52	12380	12380	10650	16080	8660	12370	11439.14	0.19	0	-2805	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1886	30.72	1.56	12	0.42	360.00	7094.00	27850	20230831	-60.29	10650	20240805	3.85	21400	-48.32	20240527	10650	3.85	20240805	27850	-60.29	20230831	10650	3.85	20240805	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
149	20240805	131046	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	11070	-1300	5	-10.51	647324990	56053	141.30	12380	12380	11060	16080	8660	12370	11548.45	0.19	0	-2807	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1887	30.75	1.56	12	0.33	360.00	7094.00	27850	20230831	-60.25	11060	20240805	0.09	21400	-48.27	20240527	11060	0.09	20240805	27850	-60.25	20230831	11060	0.09	20240805	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
150	20240805	121040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11250	-1120	5	-9.05	493228630	42289	106.60	12380	12380	11250	16080	8660	12370	11663.28	0.19	0	-4759	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1918	31.25	1.59	12	0.25	360.00	7094.00	27850	20230831	-59.61	11060	20240319	1.72	21400	-47.43	20240527	11060	1.72	20240319	27850	-59.61	20230831	11060	1.72	20240319	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
151	20240805	111039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11500	-870	5	-7.03	414295110	35352	89.12	12380	12380	11500	16080	8660	12370	11719.14	0.19	0	-4077	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1961	31.94	1.62	12	0.21	360.00	7094.00	27850	20230831	-58.71	11060	20240319	3.98	21400	-46.26	20240527	11060	3.98	20240319	27850	-58.71	20230831	11060	3.98	20240319	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
152	20240805	101036	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11760	-610	5	-4.93	279919020	23771	59.92	12380	12380	11600	16080	8660	12370	11775.65	0.19	0	1946	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	2005	32.67	1.66	12	0.14	360.00	7094.00	27850	20230831	-57.77	11060	20240319	6.33	21400	-45.05	20240527	11060	6.33	20240319	27850	-57.77	20230831	11060	6.33	20240319	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
153	20240805	091030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11710	-660	5	-5.34	93435990	7838	19.76	12380	12380	11600	16080	8660	12370	11920.90	0.19	0	73	13316	12842	12586	12112	11856	12715	11985	17	3710	100	8900	10	1	17050000	1997	32.53	1.65	12	0.05	360.00	7094.00	27850	20230831	-57.95	11060	20240319	5.88	21400	-45.28	20240527	11060	5.88	20240319	27850	-57.95	20230831	11060	5.88	20240319	1.37	N	389260	100	17 억		32146	N	N	143	N	00	N
154	20240802	161021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12370	-690	5	-5.28	493914730	39555	107.93	13050	13060	12330	16970	9150	13060	12486.83	0.32	0	-22020	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2109	34.36	1.74	12	0.23	360.00	7094.00	27850	20230831	-55.58	11060	20240319	11.84	21400	-42.20	20240527	11060	11.84	20240319	27850	-55.58	20230831	11060	11.84	20240319	1.37	N	389260	100	17 억		54045	N	N	143	N	00	N
155	20240802	151021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12330	-730	5	-5.59	464955220	37211	101.53	13050	13060	12330	16970	9150	13060	12495.10	0.32	0	-21231	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2102	34.25	1.74	12	0.22	360.00	7094.00	27850	20230831	-55.73	11060	20240319	11.48	21400	-42.38	20240527	11060	11.48	20240319	27850	-55.73	20230831	11060	11.48	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
156	20240802	141024	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12390	-670	5	-5.13	327591200	26082	71.17	13050	13060	12340	16970	9150	13060	12560.05	0.32	0	-12442	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2112	34.42	1.75	12	0.15	360.00	7094.00	27850	20230831	-55.51	11060	20240319	12.03	21400	-42.10	20240527	11060	12.03	20240319	27850	-55.51	20230831	11060	12.03	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
157	20240802	131023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12390	-670	5	-5.13	305184070	24276	66.24	13050	13060	12340	16970	9150	13060	12571.43	0.32	0	-11656	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2112	34.42	1.75	12	0.14	360.00	7094.00	27850	20230831	-55.51	11060	20240319	12.03	21400	-42.10	20240527	11060	12.03	20240319	27850	-55.51	20230831	11060	12.03	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
158	20240802	121022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12370	-690	5	-5.28	283027660	22486	61.35	13050	13060	12340	16970	9150	13060	12586.84	0.32	0	-11794	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2109	34.36	1.74	12	0.13	360.00	7094.00	27850	20230831	-55.58	11060	20240319	11.84	21400	-42.20	20240527	11060	11.84	20240319	27850	-55.58	20230831	11060	11.84	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
159	20240802	111022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-590	5	-4.52	207721150	16424	44.81	13050	13060	12400	16970	9150	13060	12647.42	0.32	0	-8533	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2126	34.64	1.76	12	0.10	360.00	7094.00	27850	20230831	-55.22	11060	20240319	12.75	21400	-41.73	20240527	11060	12.75	20240319	27850	-55.22	20230831	11060	12.75	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
160	20240802	101018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12440	-620	5	-4.75	185796140	14668	40.02	13050	13060	12400	16970	9150	13060	12666.77	0.32	0	-7716	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2121	34.56	1.75	12	0.09	360.00	7094.00	27850	20230831	-55.33	11060	20240319	12.48	21400	-41.87	20240527	11060	12.48	20240319	27850	-55.33	20230831	11060	12.48	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
161	20240802	091024	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13030	-30	5	-0.23	28063910	2167	5.91	13050	13050	12850	16970	9150	13060	12950.58	0.32	0	-299	13413	13236	12953	12776	12493	13325	12865	17	3910	100	9400	10	1	17050000	2222	36.19	1.84	12	0.01	360.00	7094.00	27850	20230831	-53.21	11060	20240319	17.81	21400	-39.11	20240527	11060	17.81	20240319	27850	-53.21	20230831	11060	17.81	20240319	1.37	N	389260	100	17 억		54045	N	N	4	N	00	N
162	20240801	161018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13060	490	2	3.90	468229870	36128	101.26	12700	13130	12670	16340	8800	12570	12960.22	0.25	0	12814	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2227	36.28	1.84	12	0.21	360.00	7094.00	27850	20230831	-53.11	11060	20240319	18.08	21400	-38.97	20240527	11060	18.08	20240319	27850	-53.11	20230831	11060	18.08	20240319	1.39	N	389260	100	17 억		42287	N	N	4	N	00	N
163	20240801	151042	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13030	460	2	3.66	435091060	33589	94.14	12700	13130	12670	16340	8800	12570	12953.38	0.25	0	12662	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2222	36.19	1.84	12	0.20	360.00	7094.00	27850	20230831	-53.21	11060	20240319	17.81	21400	-39.11	20240527	11060	17.81	20240319	27850	-53.21	20230831	11060	17.81	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N
164	20240801	141031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13020	450	2	3.58	390439210	30163	84.54	12700	13130	12670	16340	8800	12570	12944.31	0.25	0	12469	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2220	36.17	1.84	12	0.18	360.00	7094.00	27850	20230831	-53.25	11060	20240319	17.72	21400	-39.16	20240527	11060	17.72	20240319	27850	-53.25	20230831	11060	17.72	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N
165	20240801	131021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12880	310	2	2.47	298616800	23093	64.73	12700	13130	12670	16340	8800	12570	12931.05	0.25	0	9570	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2196	35.78	1.82	12	0.14	360.00	7094.00	27850	20230831	-53.75	11060	20240319	16.46	21400	-39.81	20240527	11060	16.46	20240319	27850	-53.75	20230831	11060	16.46	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N
166	20240801	121026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13010	440	2	3.50	279145300	21581	60.49	12700	13130	12670	16340	8800	12570	12934.77	0.25	0	9159	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2218	36.14	1.83	12	0.13	360.00	7094.00	27850	20230831	-53.29	11060	20240319	17.63	21400	-39.21	20240527	11060	17.63	20240319	27850	-53.29	20230831	11060	17.63	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N
167	20240801	111027	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13000	430	2	3.42	230201060	17813	49.93	12700	13130	12670	16340	8800	12570	12923.21	0.25	0	8497	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2217	36.11	1.83	12	0.10	360.00	7094.00	27850	20230831	-53.32	11060	20240319	17.54	21400	-39.25	20240527	11060	17.54	20240319	27850	-53.32	20230831	11060	17.54	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N
168	20240801	101021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12920	350	2	2.78	177705020	13745	38.53	12700	13130	12670	16340	8800	12570	12928.70	0.25	0	6346	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2203	35.89	1.82	12	0.08	360.00	7094.00	27850	20230831	-53.61	11060	20240319	16.82	21400	-39.63	20240527	11060	16.82	20240319	27850	-53.61	20230831	11060	16.82	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N
169	20240801	091012	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12900	330	2	2.63	37623480	2933	8.22	12700	13000	12670	16340	8800	12570	12827.64	0.25	0	1189	13463	13016	12673	12226	11883	13240	12450	17	3770	100	9050	10	1	17050000	2199	35.83	1.82	12	0.02	360.00	7094.00	27850	20230831	-53.68	11060	20240319	16.64	21400	-39.72	20240527	11060	16.64	20240319	27850	-53.68	20230831	11060	16.64	20240319	1.39	N	389260	100	17 억		42287	N	N	0	N	00	N