KissMeData/025950/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	160353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19390	-50	5	-0.26	177637220	9142	55.76	19450	19710	19320	25250	13610	19440	19431.35	0.56	0	-2149	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1629	20.80	1.68	12	0.11	932.00	11512.00	31850	20240325	-39.12	9550	20230824	103.04	31850	-39.12	20240325	16700	16.11	20240102	31850	-39.12	20240325	9910	95.66	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
3	20240830	150356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19380	-60	5	-0.31	157720460	8116	49.50	19450	19710	19320	25250	13610	19440	19433.28	0.56	0	-2236	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1628	20.79	1.68	12	0.10	932.00	11512.00	31850	20240325	-39.15	9550	20230824	102.93	31850	-39.15	20240325	16700	16.05	20240102	31850	-39.15	20240325	9910	95.56	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
4	20240830	140357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19360	-80	5	-0.41	136628510	7028	42.87	19450	19710	19320	25250	13610	19440	19440.60	0.56	0	-2354	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1626	20.77	1.68	12	0.08	932.00	11512.00	31850	20240325	-39.22	9550	20230824	102.72	31850	-39.22	20240325	16700	15.93	20240102	31850	-39.22	20240325	9910	95.36	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
5	20240830	130354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19430	-10	5	-0.05	100843490	5182	31.61	19450	19710	19350	25250	13610	19440	19460.34	0.56	0	-2315	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1632	20.85	1.69	12	0.06	932.00	11512.00	31850	20240325	-39.00	9550	20230824	103.46	31850	-39.00	20240325	16700	16.35	20240102	31850	-39.00	20240325	9910	96.06	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
6	20240830	120356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19390	-50	5	-0.26	80236670	4119	25.12	19450	19710	19390	25250	13610	19440	19479.65	0.56	0	-2019	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1629	20.80	1.68	12	0.05	932.00	11512.00	31850	20240325	-39.12	9550	20230824	103.04	31850	-39.12	20240325	16700	16.11	20240102	31850	-39.12	20240325	9910	95.66	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
7	20240830	110357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19450	10	2	0.05	42153430	2160	13.17	19450	19710	19450	25250	13610	19440	19515.48	0.56	0	-667	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1634	20.87	1.69	12	0.03	932.00	11512.00	31850	20240325	-38.93	9550	20230824	103.66	31850	-38.93	20240325	16700	16.47	20240102	31850	-38.93	20240325	9910	96.27	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
8	20240830	100358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19550	110	2	0.57	13004000	666	4.06	19450	19710	19450	25250	13610	19440	19525.53	0.56	0	-96	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1642	20.98	1.70	12	0.01	932.00	11512.00	31850	20240325	-38.62	9550	20230824	104.71	31850	-38.62	20240325	16700	17.07	20240102	31850	-38.62	20240325	9910	97.28	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
9	20240830	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19600	160	2	0.82	643260	33	0.20	19450	19710	19450	25250	13610	19440	19492.73	0.56	0	15	19893	19666	19553	19326	19213	19610	19270	42	5810	500	12050	10	1	8400000	1646	21.03	1.70	12	0.00	932.00	11512.00	31850	20240325	-38.46	9550	20230824	105.24	31850	-38.46	20240325	16700	17.37	20240102	31850	-38.46	20240325	9910	97.78	20230831	0.51	N	025950	500	42 억		47137	N	N	0	N	00	N
10	20240829	160358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19440	-200	5	-1.02	320489560	16367	95.53	19640	19780	19440	25500	13750	19640	19581.41	0.62	0	-4616	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1633	20.86	1.69	12	0.19	932.00	11512.00	31850	20240325	-38.96	9550	20230823	103.56	31850	-38.96	20240325	16700	16.41	20240102	31850	-38.96	20240325	9890	96.56	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
11	20240829	150401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19570	-70	5	-0.36	295188720	15066	87.94	19640	19780	19480	25500	13750	19640	19593.01	0.62	0	-4301	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1644	21.00	1.70	12	0.18	932.00	11512.00	31850	20240325	-38.56	9550	20230823	104.92	31850	-38.56	20240325	16700	17.19	20240102	31850	-38.56	20240325	9890	97.88	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
12	20240829	140402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19590	-50	5	-0.25	285908050	14591	85.16	19640	19780	19480	25500	13750	19640	19594.79	0.62	0	-4071	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1646	21.02	1.70	12	0.17	932.00	11512.00	31850	20240325	-38.49	9550	20230823	105.13	31850	-38.49	20240325	16700	17.31	20240102	31850	-38.49	20240325	9890	98.08	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
13	20240829	130402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19500	-140	5	-0.71	248641060	12679	74.00	19640	19780	19500	25500	13750	19640	19610.44	0.62	0	-3809	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1638	20.92	1.69	12	0.15	932.00	11512.00	31850	20240325	-38.78	9550	20230823	104.19	31850	-38.78	20240325	16700	16.77	20240102	31850	-38.78	20240325	9890	97.17	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
14	20240829	120359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19710	70	2	0.36	160298030	8156	47.60	19640	19780	19550	25500	13750	19640	19654.02	0.62	0	165	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1656	21.15	1.71	12	0.10	932.00	11512.00	31850	20240325	-38.12	9550	20230823	106.39	31850	-38.12	20240325	16700	18.02	20240102	31850	-38.12	20240325	9890	99.29	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
15	20240829	110403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	100	2	0.51	141719280	7208	42.07	19640	19780	19550	25500	13750	19640	19661.42	0.62	0	341	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1658	21.18	1.71	12	0.09	932.00	11512.00	31850	20240325	-38.02	9550	20230823	106.70	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	9890	99.60	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
16	20240829	100400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19750	110	2	0.56	104343920	5307	30.98	19640	19780	19550	25500	13750	19640	19661.60	0.62	0	747	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1659	21.19	1.72	12	0.06	932.00	11512.00	31850	20240325	-37.99	9550	20230823	106.81	31850	-37.99	20240325	16700	18.26	20240102	31850	-37.99	20240325	9890	99.70	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
17	20240829	090401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19550	-90	5	-0.46	25538630	1302	7.60	19640	19710	19550	25500	13750	19640	19614.73	0.62	0	-29	20200	19920	19770	19490	19340	19845	19415	42	5860	500	12170	10	1	8400000	1642	20.98	1.70	12	0.02	932.00	11512.00	31850	20240325	-38.62	9550	20230823	104.71	31850	-38.62	20240325	16700	17.07	20240102	31850	-38.62	20240325	9890	97.67	20230829	0.51	N	025950	500	42 억		51716	N	N	0	N	00	N
18	20240828	160350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19640	-340	5	-1.70	335009010	16966	105.98	19740	20050	19620	25950	13990	19980	19745.97	0.64	0	-2345	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1650	21.07	1.71	12	0.20	932.00	11512.00	31850	20240325	-38.34	9530	20230822	106.09	31850	-38.34	20240325	16700	17.60	20240102	31850	-38.34	20240325	9750	101.44	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
19	20240828	150351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19660	-320	5	-1.60	303207200	15349	95.88	19740	20050	19620	25950	13990	19980	19754.20	0.64	0	-1919	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1651	21.09	1.71	12	0.18	932.00	11512.00	31850	20240325	-38.27	9530	20230822	106.30	31850	-38.27	20240325	16700	17.72	20240102	31850	-38.27	20240325	9750	101.64	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
20	20240828	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19730	-250	5	-1.25	282200430	14281	89.21	19740	20050	19620	25950	13990	19980	19760.55	0.64	0	-1613	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1657	21.17	1.71	12	0.17	932.00	11512.00	31850	20240325	-38.05	9530	20230822	107.03	31850	-38.05	20240325	16700	18.14	20240102	31850	-38.05	20240325	9750	102.36	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
21	20240828	130353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19710	-270	5	-1.35	233909870	11825	73.87	19740	20050	19620	25950	13990	19980	19780.96	0.64	0	-1810	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1656	21.15	1.71	12	0.14	932.00	11512.00	31850	20240325	-38.12	9530	20230822	106.82	31850	-38.12	20240325	16700	18.02	20240102	31850	-38.12	20240325	9750	102.15	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
22	20240828	120351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	-130	5	-0.65	145085100	7309	45.66	19740	20050	19730	25950	13990	19980	19850.20	0.64	0	-1219	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1667	21.30	1.72	12	0.09	932.00	11512.00	31850	20240325	-37.68	9530	20230822	108.29	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	9750	103.59	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
23	20240828	110352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19860	-120	5	-0.60	91726620	4610	28.80	19740	20050	19740	25950	13990	19980	19897.31	0.64	0	-1114	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1668	21.31	1.73	12	0.05	932.00	11512.00	31850	20240325	-37.65	9530	20230822	108.39	31850	-37.65	20240325	16700	18.92	20240102	31850	-37.65	20240325	9750	103.69	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
24	20240828	100406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19910	-70	5	-0.35	67379460	3383	21.13	19740	20050	19740	25950	13990	19980	19917.07	0.64	0	-498	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1672	21.36	1.73	12	0.04	932.00	11512.00	31850	20240325	-37.49	9530	20230822	108.92	31850	-37.49	20240325	16700	19.22	20240102	31850	-37.49	20240325	9750	104.21	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
25	20240828	090357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19870	-110	5	-0.55	7248030	367	2.29	19740	19920	19740	25950	13990	19980	19749.40	0.64	0	2	20326	20152	19926	19752	19526	20040	19640	42	5970	500	12380	10	1	8400000	1669	21.32	1.73	12	0.00	932.00	11512.00	31850	20240325	-37.61	9530	20230822	108.50	31850	-37.61	20240325	16700	18.98	20240102	31850	-37.61	20240325	9750	103.79	20230828	0.51	N	025950	500	42 억		54050	N	N	0	N	00	N
26	20240827	160351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19980	-120	5	-0.60	316918060	15990	129.43	20100	20100	19700	26100	14100	20100	19819.77	0.62	0	1890	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1678	21.44	1.74	12	0.19	932.00	11512.00	31850	20240325	-37.27	9530	20230822	109.65	31850	-37.27	20240325	16700	19.64	20240102	31850	-37.27	20240325	9750	104.92	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
27	20240827	150352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19940	-160	5	-0.80	301601110	15223	123.22	20100	20100	19700	26100	14100	20100	19812.20	0.62	0	1945	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1675	21.39	1.73	12	0.18	932.00	11512.00	31850	20240325	-37.39	9530	20230822	109.23	31850	-37.39	20240325	16700	19.40	20240102	31850	-37.39	20240325	9750	104.51	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
28	20240827	140352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19890	-210	5	-1.04	289559370	14618	118.33	20100	20100	19700	26100	14100	20100	19808.41	0.62	0	1972	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1671	21.34	1.73	12	0.17	932.00	11512.00	31850	20240325	-37.55	9530	20230822	108.71	31850	-37.55	20240325	16700	19.10	20240102	31850	-37.55	20240325	9750	104.00	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
29	20240827	130353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19800	-300	5	-1.49	258259810	13042	105.57	20100	20100	19700	26100	14100	20100	19802.16	0.62	0	1456	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1663	21.24	1.72	12	0.16	932.00	11512.00	31850	20240325	-37.83	9530	20230822	107.76	31850	-37.83	20240325	16700	18.56	20240102	31850	-37.83	20240325	9750	103.08	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
30	20240827	120355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	-250	5	-1.24	211904010	10699	86.60	20100	20100	19700	26100	14100	20100	19805.96	0.62	0	1472	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1667	21.30	1.72	12	0.13	932.00	11512.00	31850	20240325	-37.68	9530	20230822	108.29	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	9750	103.59	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
31	20240827	110354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	-250	5	-1.24	204917910	10347	83.75	20100	20100	19700	26100	14100	20100	19804.57	0.62	0	1214	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1667	21.30	1.72	12	0.12	932.00	11512.00	31850	20240325	-37.68	9530	20230822	108.29	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	9750	103.59	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
32	20240827	100352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19820	-280	5	-1.39	78001840	3923	31.75	20100	20100	19820	26100	14100	20100	19883.21	0.62	0	206	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	10	1	8400000	1665	21.27	1.72	12	0.05	932.00	11512.00	31850	20240325	-37.77	9530	20230822	107.97	31850	-37.77	20240325	16700	18.68	20240102	31850	-37.77	20240325	9750	103.28	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
33	20240827	090350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	2489370	124	1.00	20100	20100	19880	26100	14100	20100	20075.56	0.62	0	-14	20980	20540	20210	19770	19440	20375	19605	42	6000	500	12460	50	1	8400000	1688	21.57	1.75	12	0.00	932.00	11512.00	31850	20240325	-36.89	9530	20230822	110.91	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9750	106.15	20230828	0.50	N	025950	500	42 억		52160	N	N	0	N	00	N
34	20240826	160348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	-200	5	-0.99	247817030	12349	36.34	20650	20650	19880	26350	14250	20300	20067.78	0.63	0	-1096	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	50	1	8400000	1688	21.57	1.75	12	0.15	932.00	11512.00	31850	20240325	-36.89	9300	20230818	116.13	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9750	106.15	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
35	20240826	150351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-250	5	-1.23	223998050	11160	32.84	20650	20650	19880	26350	14250	20300	20071.51	0.63	0	-1474	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	50	1	8400000	1684	21.51	1.74	12	0.13	932.00	11512.00	31850	20240325	-37.05	9300	20230818	115.59	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9750	105.64	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
36	20240826	140352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-250	5	-1.23	206843420	10305	30.33	20650	20650	19880	26350	14250	20300	20072.14	0.63	0	-1464	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	50	1	8400000	1684	21.51	1.74	12	0.12	932.00	11512.00	31850	20240325	-37.05	9300	20230818	115.59	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9750	105.64	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
37	20240826	130354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19950	-350	5	-1.72	194488760	9687	28.51	20650	20650	19880	26350	14250	20300	20077.30	0.63	0	-1489	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	10	1	8400000	1676	21.41	1.73	12	0.12	932.00	11512.00	31850	20240325	-37.36	9300	20230818	114.52	31850	-37.36	20240325	16700	19.46	20240102	31850	-37.36	20240325	9750	104.62	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
38	20240826	120351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19880	-420	5	-2.07	189445750	9434	27.76	20650	20650	19880	26350	14250	20300	20081.17	0.63	0	-1467	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	10	1	8400000	1670	21.33	1.73	12	0.11	932.00	11512.00	31850	20240325	-37.58	9300	20230818	113.76	31850	-37.58	20240325	16700	19.04	20240102	31850	-37.58	20240325	9750	103.90	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
39	20240826	110352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-250	5	-1.23	137632510	6840	20.13	20650	20650	19960	26350	14250	20300	20121.71	0.63	0	-779	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	50	1	8400000	1684	21.51	1.74	12	0.08	932.00	11512.00	31850	20240325	-37.05	9300	20230818	115.59	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9750	105.64	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
40	20240826	100352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	-200	5	-0.99	109569130	5437	16.00	20650	20650	19960	26350	14250	20300	20152.50	0.63	0	-827	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	50	1	8400000	1688	21.57	1.75	12	0.06	932.00	11512.00	31850	20240325	-36.89	9300	20230818	116.13	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9750	106.15	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
41	20240826	090350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	-150	5	-0.74	45420450	2238	6.59	20650	20650	20000	26350	14250	20300	20295.11	0.63	0	51	21126	20712	20236	19822	19346	20920	20030	42	6050	500	12580	50	1	8400000	1693	21.62	1.75	12	0.03	932.00	11512.00	31850	20240325	-36.73	9300	20230818	116.67	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9750	106.67	20230828	0.49	N	025950	500	42 억		53161	N	N	0	N	00	N
42	20240823	160350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	540	2	2.73	661405730	32777	226.67	19800	20650	19760	25650	13840	19760	20178.96	0.57	0	5410	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1705	21.78	1.76	12	0.39	932.00	11512.00	31850	20240325	-36.26	9150	20230817	121.86	31850	-36.26	20240325	16700	21.56	20240102	31850	-36.26	20240325	9550	112.57	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
43	20240823	150351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	390	2	1.97	613689130	30416	210.35	19800	20650	19760	25650	13840	19760	20176.52	0.57	0	5569	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1693	21.62	1.75	12	0.36	932.00	11512.00	31850	20240325	-36.73	9150	20230817	120.22	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9550	110.99	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
44	20240823	140351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	390	2	1.97	592331730	29356	203.02	19800	20650	19760	25650	13840	19760	20177.54	0.57	0	5674	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1693	21.62	1.75	12	0.35	932.00	11512.00	31850	20240325	-36.73	9150	20230817	120.22	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9550	110.99	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
45	20240823	130350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	390	2	1.97	559800930	27734	191.80	19800	20650	19760	25650	13840	19760	20184.64	0.57	0	5718	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1693	21.62	1.75	12	0.33	932.00	11512.00	31850	20240325	-36.73	9150	20230817	120.22	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9550	110.99	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
46	20240823	120350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	440	2	2.23	544316830	26964	186.47	19800	20650	19760	25650	13840	19760	20186.80	0.57	0	5779	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1697	21.67	1.75	12	0.32	932.00	11512.00	31850	20240325	-36.58	9150	20230817	120.77	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	9550	111.52	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
47	20240823	110349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	390	2	1.97	465828430	23099	159.74	19800	20650	19760	25650	13840	19760	20166.61	0.57	0	6794	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1693	21.62	1.75	12	0.27	932.00	11512.00	31850	20240325	-36.73	9150	20230817	120.22	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9550	110.99	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
48	20240823	100349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	740	2	3.74	277758930	13778	95.28	19800	20650	19760	25650	13840	19760	20159.60	0.57	0	5636	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	50	1	8400000	1722	22.00	1.78	12	0.16	932.00	11512.00	31850	20240325	-35.64	9150	20230817	124.04	31850	-35.64	20240325	16700	22.75	20240102	31850	-35.64	20240325	9550	114.66	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
49	20240823	090351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19780	20	2	0.10	39612020	1991	13.77	19800	20000	19760	25650	13840	19760	19895.54	0.57	0	-483	20346	20052	19856	19562	19366	19955	19465	42	5890	500	12250	10	1	8400000	1662	21.22	1.72	12	0.02	932.00	11512.00	31850	20240325	-37.90	9150	20230817	116.17	31850	-37.90	20240325	16700	18.44	20240102	31850	-37.90	20240325	9550	107.12	20230823	0.49	N	025950	500	42 억		47882	N	N	0	N	00	N
50	20240822	160348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19760	-240	5	-1.20	286015750	14408	77.21	19900	20150	19660	26000	14000	20000	19851.18	0.60	0	-2930	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	10	1	8400000	1660	21.20	1.72	12	0.17	932.00	11512.00	31850	20240325	-37.96	9150	20230817	115.96	31850	-37.96	20240325	16700	18.32	20240102	31850	-37.96	20240325	9530	107.35	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
51	20240822	150351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19780	-220	5	-1.10	241343990	12157	65.15	19900	20150	19660	26000	14000	20000	19852.27	0.60	0	-3006	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	10	1	8400000	1662	21.22	1.72	12	0.14	932.00	11512.00	31850	20240325	-37.90	9150	20230817	116.17	31850	-37.90	20240325	16700	18.44	20240102	31850	-37.90	20240325	9530	107.56	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
52	20240822	140352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-210	5	-1.05	228308490	11498	61.62	19900	20150	19660	26000	14000	20000	19856.37	0.60	0	-2835	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	10	1	8400000	1662	21.23	1.72	12	0.14	932.00	11512.00	31850	20240325	-37.86	9150	20230817	116.28	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	9530	107.66	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
53	20240822	130349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19720	-280	5	-1.40	223391810	11249	60.28	19900	20150	19660	26000	14000	20000	19858.82	0.60	0	-2763	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	10	1	8400000	1656	21.16	1.71	12	0.13	932.00	11512.00	31850	20240325	-38.08	9150	20230817	115.52	31850	-38.08	20240325	16700	18.08	20240102	31850	-38.08	20240325	9530	106.93	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
54	20240822	120354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19700	-300	5	-1.50	197740450	9947	53.31	19900	20150	19700	26000	14000	20000	19879.41	0.60	0	-2270	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	10	1	8400000	1655	21.14	1.71	12	0.12	932.00	11512.00	31850	20240325	-38.15	9150	20230817	115.30	31850	-38.15	20240325	16700	17.96	20240102	31850	-38.15	20240325	9530	106.72	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
55	20240822	110349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	-100	5	-0.50	136587630	6853	36.73	19900	20150	19770	26000	14000	20000	19931.07	0.60	0	-1736	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	10	1	8400000	1672	21.35	1.73	12	0.08	932.00	11512.00	31850	20240325	-37.52	9150	20230817	117.49	31850	-37.52	20240325	16700	19.16	20240102	31850	-37.52	20240325	9530	108.81	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
56	20240822	100350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	0	3	0.00	73892870	3690	19.77	19900	20150	19870	26000	14000	20000	20025.17	0.60	0	-1417	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	50	1	8400000	1680	21.46	1.74	12	0.04	932.00	11512.00	31850	20240325	-37.21	9150	20230817	118.58	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	9530	109.86	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
57	20240822	090348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	150	2	0.75	2768600	138	0.74	19900	20150	19900	26000	14000	20000	20062.32	0.60	0	-3	20440	20220	19880	19660	19320	20330	19770	42	6000	500	12400	50	1	8400000	1693	21.62	1.75	12	0.00	932.00	11512.00	31850	20240325	-36.73	9150	20230817	120.22	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9530	111.44	20230822	0.50	N	025950	500	42 억		50749	N	N	0	N	00	N
58	20240821	160349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	200	2	1.01	369038230	18654	129.06	19720	20100	19540	25700	13860	19800	19783.21	0.58	0	2347	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	50	1	8400000	1680	21.46	1.74	12	0.22	932.00	11512.00	31850	20240325	-37.21	9150	20230817	118.58	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	9530	109.86	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
59	20240821	150352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19800	0	3	0.00	312444500	15818	109.44	19720	19910	19540	25700	13860	19800	19752.47	0.58	0	2319	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1663	21.24	1.72	12	0.19	932.00	11512.00	31850	20240325	-37.83	9150	20230817	116.39	31850	-37.83	20240325	16700	18.56	20240102	31850	-37.83	20240325	9530	107.76	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
60	20240821	140348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	-60	5	-0.30	289757570	14671	101.50	19720	19910	19540	25700	13860	19800	19750.36	0.58	0	2231	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1658	21.18	1.71	12	0.17	932.00	11512.00	31850	20240325	-38.02	9150	20230817	115.74	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	9530	107.14	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
61	20240821	130350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19840	40	2	0.20	251221990	12723	88.02	19720	19910	19540	25700	13860	19800	19745.50	0.58	0	2917	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1667	21.29	1.72	12	0.15	932.00	11512.00	31850	20240325	-37.71	9150	20230817	116.83	31850	-37.71	20240325	16700	18.80	20240102	31850	-37.71	20240325	9530	108.18	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
62	20240821	120353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19880	80	2	0.40	240203030	12167	84.18	19720	19910	19540	25700	13860	19800	19742.17	0.58	0	3276	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1670	21.33	1.73	12	0.14	932.00	11512.00	31850	20240325	-37.58	9150	20230817	117.27	31850	-37.58	20240325	16700	19.04	20240102	31850	-37.58	20240325	9530	108.60	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
63	20240821	110348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	50	2	0.25	227549850	11530	79.77	19720	19910	19540	25700	13860	19800	19735.46	0.58	0	3361	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1667	21.30	1.72	12	0.14	932.00	11512.00	31850	20240325	-37.68	9150	20230817	116.94	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	9530	108.29	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
64	20240821	100352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19860	60	2	0.30	194395180	9857	68.20	19720	19910	19540	25700	13860	19800	19721.54	0.58	0	4400	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1668	21.31	1.73	12	0.12	932.00	11512.00	31850	20240325	-37.65	9150	20230817	117.05	31850	-37.65	20240325	16700	18.92	20240102	31850	-37.65	20240325	9530	108.39	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
65	20240821	090349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-10	5	-0.05	17443140	885	6.12	19720	19790	19640	25700	13860	19800	19709.76	0.58	0	-658	20333	20066	19883	19616	19433	19975	19525	42	5900	500	12270	10	1	8400000	1662	21.23	1.72	12	0.01	932.00	11512.00	31850	20240325	-37.86	9150	20230817	116.28	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	9530	107.66	20230822	0.49	N	025950	500	42 억		48474	N	N	0	N	00	N
66	20240820	160345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19800	-120	5	-0.60	279350670	14062	39.11	19930	20150	19700	25850	13950	19920	19865.73	0.59	0	-979	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1663	21.24	1.72	12	0.17	932.00	11512.00	31850	20240325	-37.83	9150	20230817	116.39	31850	-37.83	20240325	16700	18.56	20240102	31850	-37.83	20240325	9530	107.76	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
67	20240820	150348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19870	-50	5	-0.25	243303200	12241	34.05	19930	20150	19700	25850	13950	19920	19876.08	0.59	0	-701	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1669	21.32	1.73	12	0.15	932.00	11512.00	31850	20240325	-37.61	9150	20230817	117.16	31850	-37.61	20240325	16700	18.98	20240102	31850	-37.61	20240325	9530	108.50	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
68	20240820	140349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	-70	5	-0.35	207929960	10455	29.08	19930	20150	19700	25850	13950	19920	19888.08	0.59	0	-683	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1667	21.30	1.72	12	0.12	932.00	11512.00	31850	20240325	-37.68	9150	20230817	116.94	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	9530	108.29	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
69	20240820	130348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19800	-120	5	-0.60	164219220	8248	22.94	19930	20150	19700	25850	13950	19920	19910.19	0.59	0	-1118	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1663	21.24	1.72	12	0.10	932.00	11512.00	31850	20240325	-37.83	9150	20230817	116.39	31850	-37.83	20240325	16700	18.56	20240102	31850	-37.83	20240325	9530	107.76	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
70	20240820	120349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19940	20	2	0.10	114143930	5727	15.93	19930	20150	19700	25850	13950	19920	19930.84	0.59	0	-183	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1675	21.39	1.73	12	0.07	932.00	11512.00	31850	20240325	-37.39	9150	20230817	117.92	31850	-37.39	20240325	16700	19.40	20240102	31850	-37.39	20240325	9530	109.23	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
71	20240820	110348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19940	20	2	0.10	91208300	4575	12.72	19930	20150	19700	25850	13950	19920	19936.24	0.59	0	108	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1675	21.39	1.73	12	0.05	932.00	11512.00	31850	20240325	-37.39	9150	20230817	117.92	31850	-37.39	20240325	16700	19.40	20240102	31850	-37.39	20240325	9530	109.23	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
72	20240820	100346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19800	-120	5	-0.60	64943010	3253	9.05	19930	20150	19700	25850	13950	19920	19964.05	0.59	0	-245	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	10	1	8400000	1663	21.24	1.72	12	0.04	932.00	11512.00	31850	20240325	-37.83	9150	20230817	116.39	31850	-37.83	20240325	16700	18.56	20240102	31850	-37.83	20240325	9530	107.76	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
73	20240820	090347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	180	2	0.90	25505890	1279	3.56	19930	20150	19700	25850	13950	19920	19942.07	0.59	0	-178	21426	20672	20246	19492	19066	20460	19280	42	5930	500	12350	50	1	8400000	1688	21.57	1.75	12	0.02	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9530	110.91	20230822	0.50	N	025950	500	42 억		49428	N	N	0	N	00	N
74	20240819	160343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19920	-80	5	-0.40	718986840	35646	252.38	20500	21000	19820	26000	14000	20000	20170.22	0.70	0	-9037	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	10	1	8400000	1673	21.37	1.73	12	0.42	932.00	11512.00	31850	20240325	-37.46	9150	20230817	117.70	31850	-37.46	20240325	16700	19.28	20240102	31850	-37.46	20240325	9530	109.02	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
75	20240819	150345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	0	3	0.00	678129910	33602	237.91	20500	21000	19820	26000	14000	20000	20181.24	0.70	0	-8765	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	50	1	8400000	1680	21.46	1.74	12	0.40	932.00	11512.00	31850	20240325	-37.21	9150	20230817	118.58	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	9530	109.86	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
76	20240819	140347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19980	-20	5	-0.10	590838570	29218	206.87	20500	21000	19900	26000	14000	20000	20221.74	0.70	0	-5972	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	10	1	8400000	1678	21.44	1.74	12	0.35	932.00	11512.00	31850	20240325	-37.27	9150	20230817	118.36	31850	-37.27	20240325	16700	19.64	20240102	31850	-37.27	20240325	9530	109.65	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
77	20240819	130345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	-10	5	-0.05	561108490	27730	196.33	20500	21000	19900	26000	14000	20000	20234.72	0.70	0	-5612	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	10	1	8400000	1679	21.45	1.74	12	0.33	932.00	11512.00	31850	20240325	-37.24	9150	20230817	118.47	31850	-37.24	20240325	16700	19.70	20240102	31850	-37.24	20240325	9530	109.76	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
78	20240819	120344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19910	-90	5	-0.45	518573010	25597	181.23	20500	21000	19900	26000	14000	20000	20259.14	0.70	0	-5311	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	10	1	8400000	1672	21.36	1.73	12	0.30	932.00	11512.00	31850	20240325	-37.49	9150	20230817	117.60	31850	-37.49	20240325	16700	19.22	20240102	31850	-37.49	20240325	9530	108.92	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
79	20240819	110346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	0	3	0.00	433790180	21351	151.17	20500	21000	19960	26000	14000	20000	20317.10	0.70	0	-3331	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	50	1	8400000	1680	21.46	1.74	12	0.25	932.00	11512.00	31850	20240325	-37.21	9150	20230817	118.58	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	9530	109.86	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
80	20240819	100345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	100	2	0.50	398084200	19571	138.57	20500	21000	19960	26000	14000	20000	20340.53	0.70	0	-3043	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	50	1	8400000	1688	21.57	1.75	12	0.23	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9530	110.91	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
81	20240819	090346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	300	2	1.50	184216100	8946	63.34	20500	21000	20100	26000	14000	20000	20592.07	0.70	0	-590	20453	20226	20073	19846	19693	20150	19770	42	6000	500	12400	50	1	8400000	1705	21.78	1.76	12	0.11	932.00	11512.00	31850	20240325	-36.26	9150	20230817	121.86	31850	-36.26	20240325	16700	21.56	20240102	31850	-36.26	20240325	9530	113.01	20230822	0.51	N	025950	500	42 억		58416	N	N	0	N	00	N
82	20240816	160342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-100	5	-0.50	279704670	13909	62.37	20300	20300	19920	26100	14100	20100	20109.66	0.66	0	2702	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1680	21.46	1.74	12	0.17	932.00	11512.00	31850	20240325	-37.21	9150	20230817	118.58	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	9150	118.58	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
83	20240816	150344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	227684420	11316	50.74	20300	20300	19920	26100	14100	20100	20120.57	0.66	0	2616	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1688	21.57	1.75	12	0.13	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
84	20240816	140345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	100	2	0.50	221768670	11022	49.43	20300	20300	19920	26100	14100	20100	20120.55	0.66	0	2606	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1697	21.67	1.75	12	0.13	932.00	11512.00	31850	20240325	-36.58	9150	20230817	120.77	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	9150	120.77	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
85	20240816	130347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-50	5	-0.25	143805520	7149	32.06	20300	20300	19920	26100	14100	20100	20115.47	0.66	0	1363	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1684	21.51	1.74	12	0.09	932.00	11512.00	31850	20240325	-37.05	9150	20230817	119.13	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
86	20240816	120345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	121208620	6024	27.01	20300	20300	19920	26100	14100	20100	20120.95	0.66	0	1651	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1688	21.57	1.75	12	0.07	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
87	20240816	110346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	104393920	5189	23.27	20300	20300	19920	26100	14100	20100	20118.31	0.66	0	1518	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1688	21.57	1.75	12	0.06	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
88	20240816	100344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	100	2	0.50	91380020	4543	20.37	20300	20300	19920	26100	14100	20100	20114.47	0.66	0	1178	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1697	21.67	1.75	12	0.05	932.00	11512.00	31850	20240325	-36.58	9150	20230817	120.77	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	9150	120.77	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
89	20240816	090343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	18815850	933	4.18	20300	20300	20100	26100	14100	20100	20167.04	0.66	0	-203	21113	20606	20293	19786	19473	20450	19630	42	6000	500	12460	50	1	8400000	1688	21.57	1.75	12	0.01	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.48	N	025950	500	42 억		55759	N	N	0	N	00	N
90	20240814	160346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	-400	5	-1.95	450088780	22297	79.45	20500	20800	19980	26650	14350	20500	20186.27	0.69	0	-2392	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1688	21.57	1.75	12	0.27	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
91	20240814	150345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	-400	5	-1.95	397990330	19709	70.23	20500	20800	19980	26650	14350	20500	20193.33	0.69	0	-2325	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1688	21.57	1.75	12	0.23	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
92	20240814	140349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-450	5	-2.20	359751180	17807	63.45	20500	20800	19980	26650	14350	20500	20202.80	0.69	0	-2120	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1684	21.51	1.74	12	0.21	932.00	11512.00	31850	20240325	-37.05	9150	20230817	119.13	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
93	20240814	130346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	-350	5	-1.71	297942150	14727	52.48	20500	20800	20050	26650	14350	20500	20231.01	0.69	0	-1182	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1693	21.62	1.75	12	0.18	932.00	11512.00	31850	20240325	-36.73	9150	20230817	120.22	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9150	120.22	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
94	20240814	120345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	-300	5	-1.46	271176600	13397	47.74	20500	20800	20050	26650	14350	20500	20241.59	0.69	0	-1126	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1697	21.67	1.75	12	0.16	932.00	11512.00	31850	20240325	-36.58	9150	20230817	120.77	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	9150	120.77	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
95	20240814	110342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	-300	5	-1.46	224147900	11061	39.41	20500	20800	20050	26650	14350	20500	20264.70	0.69	0	-955	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1697	21.67	1.75	12	0.13	932.00	11512.00	31850	20240325	-36.58	9150	20230817	120.77	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	9150	120.77	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
96	20240814	100342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	-200	5	-0.98	175298850	8632	30.76	20500	20800	20050	26650	14350	20500	20308.02	0.69	0	-684	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1705	21.78	1.76	12	0.10	932.00	11512.00	31850	20240325	-36.26	9150	20230817	121.86	31850	-36.26	20240325	16700	21.56	20240102	31850	-36.26	20240325	9150	121.86	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
97	20240814	090413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	300	2	1.46	11244700	546	1.95	20500	20800	20500	26650	14350	20500	20594.69	0.69	0	-131	21166	20832	20266	19932	19366	21000	20100	42	6150	500	12710	50	1	8400000	1747	22.32	1.81	12	0.01	932.00	11512.00	31850	20240325	-34.69	9150	20230817	127.32	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	9150	127.32	20230817	0.48	N	025950	500	42 억		58151	N	N	0	N	00	N
98	20240813	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	250	2	1.23	563804530	28032	166.73	20150	20600	19700	26300	14200	20250	20109.43	0.71	0	-1479	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	50	1	8400000	1722	22.00	1.78	12	0.33	932.00	11512.00	31850	20240325	-35.64	9150	20230817	124.04	31850	-35.64	20240325	16700	22.75	20240102	31850	-35.64	20240325	9150	124.04	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
99	20240813	150342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	250	2	1.23	463025330	23119	137.51	20150	20500	19700	26300	14200	20250	20027.91	0.71	0	397	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	50	1	8400000	1722	22.00	1.78	12	0.28	932.00	11512.00	31850	20240325	-35.64	9150	20230817	124.04	31850	-35.64	20240325	16700	22.75	20240102	31850	-35.64	20240325	9150	124.04	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
100	20240813	140341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19970	-280	5	-1.38	337993620	16939	100.75	20150	20400	19700	26300	14200	20250	19953.58	0.71	0	-482	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	10	1	8400000	1677	21.43	1.73	12	0.20	932.00	11512.00	31850	20240325	-37.30	9150	20230817	118.25	31850	-37.30	20240325	16700	19.58	20240102	31850	-37.30	20240325	9150	118.25	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
101	20240813	130343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19860	-390	5	-1.93	327449670	16410	97.60	20150	20400	19700	26300	14200	20250	19954.28	0.71	0	-398	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	10	1	8400000	1668	21.31	1.73	12	0.20	932.00	11512.00	31850	20240325	-37.65	9150	20230817	117.05	31850	-37.65	20240325	16700	18.92	20240102	31850	-37.65	20240325	9150	117.05	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
102	20240813	120341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	-510	5	-2.52	321453930	16108	95.81	20150	20400	19700	26300	14200	20250	19956.17	0.71	0	-228	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	10	1	8400000	1658	21.18	1.71	12	0.19	932.00	11512.00	31850	20240325	-38.02	9150	20230817	115.74	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	9150	115.74	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
103	20240813	110338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19920	-330	5	-1.63	277756880	13896	82.65	20150	20400	19780	26300	14200	20250	19988.26	0.71	0	508	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	10	1	8400000	1673	21.37	1.73	12	0.17	932.00	11512.00	31850	20240325	-37.46	9150	20230817	117.70	31850	-37.46	20240325	16700	19.28	20240102	31850	-37.46	20240325	9150	117.70	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
104	20240813	100338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	0	3	0.00	165281870	8231	48.96	20150	20400	19880	26300	14200	20250	20080.41	0.71	0	1143	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	50	1	8400000	1701	21.73	1.76	12	0.10	932.00	11512.00	31850	20240325	-36.42	9150	20230817	121.31	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	9150	121.31	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
105	20240813	090340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	0	3	0.00	62297300	3084	18.34	20150	20250	20100	26300	14200	20250	20200.16	0.71	0	2502	20816	20532	20016	19732	19216	20675	19875	42	6050	500	12550	50	1	8400000	1701	21.73	1.76	12	0.04	932.00	11512.00	31850	20240325	-36.42	9150	20230817	121.31	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	9150	121.31	20230817	0.49	N	025950	500	42 억		59721	N	N	0	N	00	N
106	20240812	160338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	370	2	1.86	334609160	16804	78.83	19880	20300	19500	25800	13920	19880	19912.47	0.65	0	4980	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1701	21.73	1.76	12	0.20	932.00	11512.00	31850	20240325	-36.42	9150	20230817	121.31	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	9150	121.31	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
107	20240812	150340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	420	2	2.11	303905660	15284	71.70	19880	20300	19500	25800	13920	19880	19883.91	0.65	0	4540	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1705	21.78	1.76	12	0.18	932.00	11512.00	31850	20240325	-36.26	9150	20230817	121.86	31850	-36.26	20240325	16700	21.56	20240102	31850	-36.26	20240325	9150	121.86	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
108	20240812	140339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	420	2	2.11	279817710	14095	66.12	19880	20300	19500	25800	13920	19880	19852.27	0.65	0	4604	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1705	21.78	1.76	12	0.17	932.00	11512.00	31850	20240325	-36.26	9150	20230817	121.86	31850	-36.26	20240325	16700	21.56	20240102	31850	-36.26	20240325	9150	121.86	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
109	20240812	130336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	170	2	0.86	257601560	12994	60.96	19880	20300	19500	25800	13920	19880	19824.65	0.65	0	4120	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1684	21.51	1.74	12	0.15	932.00	11512.00	31850	20240325	-37.05	9150	20230817	119.13	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
110	20240812	120336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	170	2	0.86	223415710	11294	52.98	19880	20300	19500	25800	13920	19880	19781.81	0.65	0	3287	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1684	21.51	1.74	12	0.13	932.00	11512.00	31850	20240325	-37.05	9150	20230817	119.13	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
111	20240812	110336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	220	2	1.11	198775160	10064	47.21	19880	20300	19500	25800	13920	19880	19751.11	0.65	0	3278	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1688	21.57	1.75	12	0.12	932.00	11512.00	31850	20240325	-36.89	9150	20230817	119.67	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
112	20240812	100333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	170	2	0.86	187543630	9503	44.58	19880	20300	19500	25800	13920	19880	19735.20	0.65	0	3043	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	50	1	8400000	1684	21.51	1.74	12	0.11	932.00	11512.00	31850	20240325	-37.05	9150	20230817	119.13	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
113	20240812	090333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	-140	5	-0.70	116871940	5973	28.02	19880	20300	19500	25800	13920	19880	19566.71	0.65	0	4279	20793	20336	19743	19286	18693	20565	19515	42	5920	500	12320	10	1	8400000	1658	21.18	1.71	12	0.07	932.00	11512.00	31850	20240325	-38.02	9150	20230817	115.74	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	9150	115.74	20230817	0.49	N	025950	500	42 억		54726	N	N	0	N	00	N
114	20240809	160333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19880	650	2	3.38	419489040	21295	206.89	19150	20200	19150	24950	13470	19230	19698.95	0.62	0	2958	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1670	21.33	1.73	12	0.25	932.00	11512.00	31850	20240325	-37.58	9150	20230817	117.27	31850	-37.58	20240325	16700	19.04	20240102	31850	-37.58	20240325	9150	117.27	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
115	20240809	150339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19810	580	2	3.02	404962900	20564	199.79	19150	20200	19150	24950	13470	19230	19692.81	0.62	0	2712	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1664	21.26	1.72	12	0.24	932.00	11512.00	31850	20240325	-37.80	9150	20230817	116.50	31850	-37.80	20240325	16700	18.62	20240102	31850	-37.80	20240325	9150	116.50	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
116	20240809	140340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	510	2	2.65	390170080	19817	192.53	19150	20200	19150	24950	13470	19230	19688.66	0.62	0	2778	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1658	21.18	1.71	12	0.24	932.00	11512.00	31850	20240325	-38.02	9150	20230817	115.74	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	9150	115.74	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
117	20240809	130338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19950	720	2	3.74	380575770	19333	187.83	19150	20200	19150	24950	13470	19230	19685.29	0.62	0	2646	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1676	21.41	1.73	12	0.23	932.00	11512.00	31850	20240325	-37.36	9150	20230817	118.03	31850	-37.36	20240325	16700	19.46	20240102	31850	-37.36	20240325	9150	118.03	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
118	20240809	120338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19600	370	2	1.92	356854890	18132	176.16	19150	20200	19150	24950	13470	19230	19680.94	0.62	0	1799	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1646	21.03	1.70	12	0.22	932.00	11512.00	31850	20240325	-38.46	9150	20230817	114.21	31850	-38.46	20240325	16700	17.37	20240102	31850	-38.46	20240325	9150	114.21	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
119	20240809	110334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19830	600	2	3.12	330011090	16776	162.98	19150	20200	19150	24950	13470	19230	19671.62	0.62	0	1753	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1666	21.28	1.72	12	0.20	932.00	11512.00	31850	20240325	-37.74	9150	20230817	116.72	31850	-37.74	20240325	16700	18.74	20240102	31850	-37.74	20240325	9150	116.72	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
120	20240809	100340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19510	280	2	1.46	136370410	7007	68.08	19150	19680	19150	24950	13470	19230	19462.03	0.62	0	1420	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1639	20.93	1.69	12	0.08	932.00	11512.00	31850	20240325	-38.74	9150	20230817	113.22	31850	-38.74	20240325	16700	16.83	20240102	31850	-38.74	20240325	9150	113.22	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
121	20240809	090336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	70	2	0.36	19979920	1031	10.02	19150	19620	19150	24950	13470	19230	19379.17	0.62	0	-9	19650	19440	19280	19070	18910	19360	18990	42	5720	500	11920	10	1	8400000	1621	20.71	1.68	12	0.01	932.00	11512.00	31850	20240325	-39.40	9150	20230817	110.93	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	9150	110.93	20230817	0.50	N	025950	500	42 억		51727	N	N	0	N	00	N
122	20240808	160331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19230	-300	5	-1.54	191289310	9924	50.54	19480	19490	19120	25350	13680	19530	19275.45	0.62	0	-673	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1615	20.63	1.67	12	0.12	932.00	11512.00	31850	20240325	-39.62	9150	20230817	110.16	31850	-39.62	20240325	16700	15.15	20240102	31850	-39.62	20240325	9150	110.16	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
123	20240808	150335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19230	-300	5	-1.54	156586250	8114	41.33	19480	19490	19120	25350	13680	19530	19298.28	0.62	0	-351	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1615	20.63	1.67	12	0.10	932.00	11512.00	31850	20240325	-39.62	9150	20230817	110.16	31850	-39.62	20240325	16700	15.15	20240102	31850	-39.62	20240325	9150	110.16	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
124	20240808	140334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19380	-150	5	-0.77	142342590	7374	37.56	19480	19490	19120	25350	13680	19530	19303.31	0.62	0	-111	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1628	20.79	1.68	12	0.09	932.00	11512.00	31850	20240325	-39.15	9150	20230817	111.80	31850	-39.15	20240325	16700	16.05	20240102	31850	-39.15	20240325	9150	111.80	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
125	20240808	130336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19430	-100	5	-0.51	70549740	3647	18.57	19480	19490	19120	25350	13680	19530	19344.60	0.62	0	-92	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1632	20.85	1.69	12	0.04	932.00	11512.00	31850	20240325	-39.00	9150	20230817	112.35	31850	-39.00	20240325	16700	16.35	20240102	31850	-39.00	20240325	9150	112.35	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
126	20240808	120339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19440	-90	5	-0.46	42982570	2223	11.32	19480	19490	19120	25350	13680	19530	19335.39	0.62	0	-887	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1633	20.86	1.69	12	0.03	932.00	11512.00	31850	20240325	-38.96	9150	20230817	112.46	31850	-38.96	20240325	16700	16.41	20240102	31850	-38.96	20240325	9150	112.46	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
127	20240808	110336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19440	-90	5	-0.46	40726770	2107	10.73	19480	19490	19120	25350	13680	19530	19329.27	0.62	0	-887	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1633	20.86	1.69	12	0.03	932.00	11512.00	31850	20240325	-38.96	9150	20230817	112.46	31850	-38.96	20240325	16700	16.41	20240102	31850	-38.96	20240325	9150	112.46	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
128	20240808	100334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	-230	5	-1.18	25868390	1341	6.83	19480	19490	19120	25350	13680	19530	19290.37	0.62	0	-709	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1621	20.71	1.68	12	0.02	932.00	11512.00	31850	20240325	-39.40	9150	20230817	110.93	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	9150	110.93	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
129	20240808	090332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19480	-50	5	-0.26	4052040	208	1.06	19480	19490	19480	25350	13680	19530	19480.96	0.62	0	-27	19870	19700	19460	19290	19050	19785	19375	42	5820	500	12100	10	1	8400000	1636	20.90	1.69	12	0.00	932.00	11512.00	31850	20240325	-38.84	9150	20230817	112.90	31850	-38.84	20240325	16700	16.65	20240102	31850	-38.84	20240325	9150	112.90	20230817	0.49	N	025950	500	42 억		52400	N	N	0	N	00	N
130	20240807	160327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19530	300	2	1.56	380505220	19574	84.69	19410	19630	19220	24950	13470	19230	19439.32	0.60	0	2185	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1641	20.95	1.70	12	0.23	932.00	11512.00	31850	20240325	-38.68	9150	20230817	113.44	31850	-38.68	20240325	16700	16.95	20240102	31850	-38.68	20240325	9150	113.44	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
131	20240807	150331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	180	2	0.94	355098540	18270	79.05	19410	19630	19220	24950	13470	19230	19436.15	0.60	0	2634	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1630	20.83	1.69	12	0.22	932.00	11512.00	31850	20240325	-39.06	9150	20230817	112.13	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	9150	112.13	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
132	20240807	140335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19260	30	2	0.16	330170940	16983	73.48	19410	19630	19220	24950	13470	19230	19441.26	0.60	0	2847	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1618	20.67	1.67	12	0.20	932.00	11512.00	31850	20240325	-39.53	9150	20230817	110.49	31850	-39.53	20240325	16700	15.33	20240102	31850	-39.53	20240325	9150	110.49	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
133	20240807	130334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	70	2	0.36	283766930	14585	63.11	19410	19630	19220	24950	13470	19230	19456.08	0.60	0	2641	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1621	20.71	1.68	12	0.17	932.00	11512.00	31850	20240325	-39.40	9150	20230817	110.93	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	9150	110.93	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
134	20240807	120335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19490	260	2	1.35	205915000	10585	45.80	19410	19630	19220	24950	13470	19230	19453.47	0.60	0	2538	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1637	20.91	1.69	12	0.13	932.00	11512.00	31850	20240325	-38.81	9150	20230817	113.01	31850	-38.81	20240325	16700	16.71	20240102	31850	-38.81	20240325	9150	113.01	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
135	20240807	110334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19580	350	2	1.82	143664050	7395	32.00	19410	19630	19220	24950	13470	19230	19427.19	0.60	0	2147	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1645	21.01	1.70	12	0.09	932.00	11512.00	31850	20240325	-38.52	9150	20230817	113.99	31850	-38.52	20240325	16700	17.25	20240102	31850	-38.52	20240325	9150	113.99	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
136	20240807	100330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19430	200	2	1.04	100978670	5204	22.52	19410	19630	19220	24950	13470	19230	19404.05	0.60	0	1566	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1632	20.85	1.69	12	0.06	932.00	11512.00	31850	20240325	-39.00	9150	20230817	112.35	31850	-39.00	20240325	16700	16.35	20240102	31850	-39.00	20240325	9150	112.35	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
137	20240807	090330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19220	-10	5	-0.05	11030850	572	2.47	19410	19410	19220	24950	13470	19230	19284.70	0.60	0	65	20656	19942	19056	18342	17456	20300	18700	42	5720	500	11920	10	1	8400000	1614	20.62	1.67	12	0.01	932.00	11512.00	31850	20240325	-39.65	9150	20230817	110.05	31850	-39.65	20240325	16700	15.09	20240102	31850	-39.65	20240325	9150	110.05	20230817	0.56	N	025950	500	42 억		50215	N	N	0	N	00	N
138	20240806	160328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19230	750	2	4.06	441131480	23104	44.63	18170	19770	18170	24000	12940	18480	19093.37	0.57	0	2583	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1615	20.63	1.67	12	0.28	932.00	11512.00	31850	20240325	-39.62	9150	20230817	110.16	31850	-39.62	20240325	16700	15.15	20240102	31850	-39.62	20240325	9150	110.16	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
139	20240806	150332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19210	730	2	3.95	419745710	21994	42.49	18170	19770	18170	24000	12940	18480	19084.69	0.57	0	2484	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1614	20.61	1.67	12	0.26	932.00	11512.00	31850	20240325	-39.69	9150	20230817	109.95	31850	-39.69	20240325	16700	15.03	20240102	31850	-39.69	20240325	9150	109.95	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
140	20240806	140329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19200	720	2	3.90	367758660	19298	37.28	18170	19770	18170	24000	12940	18480	19056.98	0.57	0	971	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1613	20.60	1.67	12	0.23	932.00	11512.00	31850	20240325	-39.72	9150	20230817	109.84	31850	-39.72	20240325	16700	14.97	20240102	31850	-39.72	20240325	9150	109.84	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
141	20240806	130330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	830	2	4.49	350252130	18390	35.52	18170	19770	18170	24000	12940	18480	19045.95	0.57	0	1297	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1622	20.72	1.68	12	0.22	932.00	11512.00	31850	20240325	-39.37	9150	20230817	111.04	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	9150	111.04	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
142	20240806	120331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19160	680	2	3.68	334512180	17571	33.94	18170	19770	18170	24000	12940	18480	19037.90	0.57	0	967	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1609	20.56	1.66	12	0.21	932.00	11512.00	31850	20240325	-39.84	9150	20230817	109.40	31850	-39.84	20240325	16700	14.73	20240102	31850	-39.84	20240325	9150	109.40	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
143	20240806	110330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19250	770	2	4.17	314270160	16513	31.90	18170	19770	18170	24000	12940	18480	19031.85	0.57	0	1211	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1617	20.65	1.67	12	0.20	932.00	11512.00	31850	20240325	-39.56	9150	20230817	110.38	31850	-39.56	20240325	16700	15.27	20240102	31850	-39.56	20240325	9150	110.38	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
144	20240806	100328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19680	1200	2	6.49	231824530	12244	23.65	18170	19770	18170	24000	12940	18480	18933.91	0.57	0	2085	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1653	21.12	1.71	12	0.15	932.00	11512.00	31850	20240325	-38.21	9150	20230817	115.08	31850	-38.21	20240325	16700	17.84	20240102	31850	-38.21	20240325	9150	115.08	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
145	20240806	090328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18850	370	2	2.00	86999380	4742	9.16	18170	18860	18170	24000	12940	18480	18346.42	0.57	0	1090	21086	19782	18656	17352	16226	19220	16790	42	5520	500	11450	10	1	8400000	1583	20.23	1.64	12	0.06	932.00	11512.00	31850	20240325	-40.82	9150	20230817	106.01	31850	-40.82	20240325	16700	12.87	20240102	31850	-40.82	20240325	9150	106.01	20230817	0.57	N	025950	500	42 억		47632	N	N	0	N	00	N
146	20240805	160325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18480	-1470	5	-7.37	970128650	51649	133.17	19960	19960	17530	25900	13970	19950	18783.52	0.66	0	-7515	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1552	19.83	1.61	12	0.61	932.00	11512.00	31850	20240325	-41.98	9150	20230817	101.97	31850	-41.98	20240325	16700	10.66	20240102	31850	-41.98	20240325	9150	101.97	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
147	20240805	150328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	17740	-2210	5	-11.08	902483730	47938	123.60	19960	19960	17530	25900	13970	19950	18826.06	0.66	0	-7574	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1490	19.03	1.54	12	0.57	932.00	11512.00	31850	20240325	-44.30	9150	20230817	93.88	31850	-44.30	20240325	16700	6.23	20240102	31850	-44.30	20240325	9150	93.88	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
148	20240805	140329	58	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18780	-1170	5	-5.86	641849710	33491	86.35	19960	19960	18640	25900	13970	19950	19164.84	0.66	0	-9774	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1578	20.15	1.63	12	0.40	932.00	11512.00	31850	20240325	-41.04	9150	20230817	105.25	31850	-41.04	20240325	16700	12.46	20240102	31850	-41.04	20240325	9150	105.25	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
149	20240805	130327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18870	-1080	5	-5.41	507535940	26318	67.86	19960	19960	18850	25900	13970	19950	19284.75	0.66	0	-8982	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1585	20.25	1.64	12	0.31	932.00	11512.00	31850	20240325	-40.75	9150	20230817	106.23	31850	-40.75	20240325	16700	12.99	20240102	31850	-40.75	20240325	9150	106.23	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
150	20240805	120327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19190	-760	5	-3.81	378409780	19515	50.32	19960	19960	19180	25900	13970	19950	19390.71	0.66	0	-6317	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1612	20.59	1.67	12	0.23	932.00	11512.00	31850	20240325	-39.75	9150	20230817	109.73	31850	-39.75	20240325	16700	14.91	20240102	31850	-39.75	20240325	9150	109.73	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
151	20240805	110331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19540	-410	5	-2.06	284096040	14620	37.70	19960	19960	19190	25900	13970	19950	19432.01	0.66	0	-4516	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1641	20.97	1.70	12	0.17	932.00	11512.00	31850	20240325	-38.65	9150	20230817	113.55	31850	-38.65	20240325	16700	17.01	20240102	31850	-38.65	20240325	9150	113.55	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
152	20240805	100326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19390	-560	5	-2.81	207345150	10660	27.49	19960	19960	19190	25900	13970	19950	19450.76	0.66	0	-2368	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1629	20.80	1.68	12	0.13	932.00	11512.00	31850	20240325	-39.12	9150	20230817	111.91	31850	-39.12	20240325	16700	16.11	20240102	31850	-39.12	20240325	9150	111.91	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
153	20240805	090324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19700	-250	5	-1.25	35781200	1801	4.64	19960	19960	19700	25900	13970	19950	19867.41	0.66	0	-691	20890	20420	20080	19610	19270	20250	19440	42	5950	500	12360	10	1	8400000	1655	21.14	1.71	12	0.02	932.00	11512.00	31850	20240325	-38.15	9150	20230817	115.30	31850	-38.15	20240325	16700	17.96	20240102	31850	-38.15	20240325	9150	115.30	20230817	0.57	N	025950	500	42 억		55147	N	N	0	N	00	N
154	20240802	160321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19950	-600	5	-2.92	774483020	38698	225.91	20500	20550	19740	26700	14400	20550	20013.52	0.75	0	-7612	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	10	1	8400000	1676	21.41	1.73	12	0.46	932.00	11512.00	31850	20240325	-37.36	8810	20230727	126.45	31850	-37.36	20240325	16700	19.46	20240102	31850	-37.36	20240325	9150	118.03	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
155	20240802	150319	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-500	5	-2.43	677914430	33860	197.66	20500	20550	19740	26700	14400	20550	20021.10	0.75	0	-7440	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	50	1	8400000	1684	21.51	1.74	12	0.40	932.00	11512.00	31850	20240325	-37.05	8810	20230727	127.58	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
156	20240802	140323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-550	5	-2.68	565903510	28251	164.92	20500	20550	19740	26700	14400	20550	20031.27	0.75	0	-5349	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	50	1	8400000	1680	21.46	1.74	12	0.34	932.00	11512.00	31850	20240325	-37.21	8810	20230727	127.01	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	9150	118.58	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
157	20240802	130324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-500	5	-2.43	513632850	25636	149.66	20500	20550	19740	26700	14400	20550	20035.61	0.75	0	-4573	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	50	1	8400000	1684	21.51	1.74	12	0.31	932.00	11512.00	31850	20240325	-37.05	8810	20230727	127.58	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	9150	119.13	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
158	20240802	120323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	-560	5	-2.73	492117250	24561	143.38	20500	20550	19740	26700	14400	20550	20036.53	0.75	0	-4252	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	10	1	8400000	1679	21.45	1.74	12	0.29	932.00	11512.00	31850	20240325	-37.24	8810	20230727	126.90	31850	-37.24	20240325	16700	19.70	20240102	31850	-37.24	20240325	9150	118.47	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
159	20240802	110323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	-400	5	-1.95	362979440	18106	105.70	20500	20550	19740	26700	14400	20550	20047.47	0.75	0	-5009	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	50	1	8400000	1693	21.62	1.75	12	0.22	932.00	11512.00	31850	20240325	-36.73	8810	20230727	128.72	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	9150	120.22	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
160	20240802	100320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	-450	5	-2.19	313650500	15652	91.37	20500	20550	19740	26700	14400	20550	20039.00	0.75	0	-3490	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	50	1	8400000	1688	21.57	1.75	12	0.19	932.00	11512.00	31850	20240325	-36.89	8810	20230727	128.15	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	9150	119.67	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
161	20240802	090325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20350	-200	5	-0.97	33956750	1660	9.69	20500	20550	20350	26700	14400	20550	20455.87	0.75	0	-841	21283	20916	20733	20366	20183	20825	20275	42	6150	500	12740	50	1	8400000	1709	21.83	1.77	12	0.02	932.00	11512.00	31850	20240325	-36.11	8810	20230727	130.99	31850	-36.11	20240325	16700	21.86	20240102	31850	-36.11	20240325	9150	122.40	20230817	0.61	N	025950	500	42 억		62760	N	N	0	N	00	N
162	20240801	160320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20550	-100	5	-0.48	353144800	17027	60.11	20700	21100	20550	26800	14500	20650	20740.59	0.77	0	-1641	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1726	22.05	1.79	12	0.20	932.00	11512.00	31850	20240325	-35.48	8670	20230726	137.02	31850	-35.48	20240325	16700	23.05	20240102	31850	-35.48	20240325	9150	124.59	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
163	20240801	150327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	0	3	0.00	298273700	14361	50.70	20700	21100	20600	26800	14500	20650	20769.77	0.77	0	470	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1735	22.16	1.79	12	0.17	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	9150	125.68	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
164	20240801	140326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	0	3	0.00	234576100	11272	39.79	20700	21100	20650	26800	14500	20650	20810.63	0.77	0	1697	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1735	22.16	1.79	12	0.13	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	9150	125.68	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
165	20240801	130322	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	150	2	0.73	212344550	10198	36.00	20700	21100	20650	26800	14500	20650	20822.31	0.77	0	2234	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1747	22.32	1.81	12	0.12	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	9150	127.32	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
166	20240801	120323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20750	100	2	0.48	204260100	9808	34.63	20700	21100	20650	26800	14500	20650	20826.01	0.77	0	2329	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1743	22.26	1.80	12	0.12	932.00	11512.00	31850	20240325	-34.85	8670	20230726	139.33	31850	-34.85	20240325	16700	24.25	20240102	31850	-34.85	20240325	9150	126.78	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
167	20240801	110325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	50	2	0.24	184569850	8857	31.27	20700	21100	20650	26800	14500	20650	20839.04	0.77	0	2584	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1739	22.21	1.80	12	0.11	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	9150	126.23	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
168	20240801	100323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	200	2	0.97	159945150	7668	27.07	20700	21100	20650	26800	14500	20650	20859.00	0.77	0	2624	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1751	22.37	1.81	12	0.09	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	9150	127.87	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N
169	20240801	090318	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	350	2	1.69	27738600	1331	4.70	20700	21000	20700	26800	14500	20650	20841.57	0.77	0	30	21550	21100	20800	20350	20050	21025	20275	42	6150	500	12800	50	1	8400000	1764	22.53	1.82	12	0.02	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	9150	129.51	20230817	0.60	N	025950	500	42 억		64389	N	N	0	N	00	N