KissMeData/025950/price/prices-20240901.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	20240930	160400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19150	-230	5	-1.19	387514820	20117	111.40	19570	19570	19090	25150	13570	19380	19263.17	0.47	0	-7	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1609	20.55	1.66	12	0.24	932.00	11512.00	31850	20240325	-39.87	13810	20230922	38.67	31850	-39.87	20240325	16700	14.67	20240102	31850	-39.87	20240325	15050	27.24	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
3	20240930	150405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19250	-130	5	-0.67	370459910	19227	106.47	19570	19570	19090	25150	13570	19380	19267.69	0.47	0	348	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1617	20.65	1.67	12	0.23	932.00	11512.00	31850	20240325	-39.56	13810	20230922	39.39	31850	-39.56	20240325	16700	15.27	20240102	31850	-39.56	20240325	15050	27.91	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
4	20240930	140404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19180	-200	5	-1.03	355431630	18445	102.14	19570	19570	19090	25150	13570	19380	19269.81	0.47	0	515	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1611	20.58	1.67	12	0.22	932.00	11512.00	31850	20240325	-39.78	13810	20230922	38.88	31850	-39.78	20240325	16700	14.85	20240102	31850	-39.78	20240325	15050	27.44	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
5	20240930	130404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19160	-220	5	-1.14	340360080	17659	97.79	19570	19570	19090	25150	13570	19380	19274.03	0.47	0	950	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1609	20.56	1.66	12	0.21	932.00	11512.00	31850	20240325	-39.84	13810	20230922	38.74	31850	-39.84	20240325	16700	14.73	20240102	31850	-39.84	20240325	15050	27.31	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
6	20240930	120402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19160	-220	5	-1.14	274072740	14194	78.60	19570	19570	19160	25150	13570	19380	19309.06	0.47	0	506	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1609	20.56	1.66	12	0.17	932.00	11512.00	31850	20240325	-39.84	13810	20230922	38.74	31850	-39.84	20240325	16700	14.73	20240102	31850	-39.84	20240325	15050	27.31	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
7	20240930	110401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19350	-30	5	-0.15	195779990	10119	56.03	19570	19570	19190	25150	13570	19380	19347.76	0.47	0	135	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1625	20.76	1.68	12	0.12	932.00	11512.00	31850	20240325	-39.25	13810	20230922	40.12	31850	-39.25	20240325	16700	15.87	20240102	31850	-39.25	20240325	15050	28.57	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
8	20240930	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19370	-10	5	-0.05	118265860	6097	33.76	19570	19570	19280	25150	13570	19380	19397.39	0.47	0	209	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1627	20.78	1.68	12	0.07	932.00	11512.00	31850	20240325	-39.18	13810	20230922	40.26	31850	-39.18	20240325	16700	15.99	20240102	31850	-39.18	20240325	15050	28.70	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
9	20240930	090347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19420	40	2	0.21	29114170	1495	8.28	19570	19570	19320	25150	13570	19380	19474.36	0.47	0	-92	19726	19552	19326	19152	18926	19640	19240	42	5770	500	12010	10	1	8400000	1631	20.84	1.69	12	0.02	932.00	11512.00	31850	20240325	-39.03	13810	20230922	40.62	31850	-39.03	20240325	16700	16.29	20240102	31850	-39.03	20240325	15050	29.04	20231204	0.54	N	025950	500	42 억		39339	N	N	0	N	00	N
10	20240927	160400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19380	70	2	0.36	347350470	18007	125.91	19310	19500	19100	25100	13520	19310	19289.75	0.52	0	-4464	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1628	20.79	1.68	12	0.21	932.00	11512.00	31850	20240325	-39.15	13810	20230922	40.33	31850	-39.15	20240325	16700	16.05	20240102	31850	-39.15	20240325	15050	28.77	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
11	20240927	150404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19420	110	2	0.57	312677400	16209	113.33	19310	19500	19100	25100	13520	19310	19290.36	0.52	0	-4332	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1631	20.84	1.69	12	0.19	932.00	11512.00	31850	20240325	-39.03	13810	20230922	40.62	31850	-39.03	20240325	16700	16.29	20240102	31850	-39.03	20240325	15050	29.04	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
12	20240927	140405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19420	110	2	0.57	258228950	13396	93.67	19310	19500	19100	25100	13520	19310	19276.57	0.52	0	-3324	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1631	20.84	1.69	12	0.16	932.00	11512.00	31850	20240325	-39.03	13810	20230922	40.62	31850	-39.03	20240325	16700	16.29	20240102	31850	-39.03	20240325	15050	29.04	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
13	20240927	130403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	0	3	0.00	212632010	11041	77.20	19310	19500	19100	25100	13520	19310	19258.40	0.52	0	-2858	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1622	20.72	1.68	12	0.13	932.00	11512.00	31850	20240325	-39.37	13810	20230922	39.83	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	15050	28.31	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
14	20240927	120400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19280	-30	5	-0.16	207372920	10768	75.29	19310	19500	19100	25100	13520	19310	19258.26	0.52	0	-2834	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1620	20.69	1.67	12	0.13	932.00	11512.00	31850	20240325	-39.47	13810	20230922	39.61	31850	-39.47	20240325	16700	15.45	20240102	31850	-39.47	20240325	15050	28.11	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
15	20240927	110403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19360	50	2	0.26	196081250	10182	71.19	19310	19500	19100	25100	13520	19310	19257.64	0.52	0	-2834	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1626	20.77	1.68	12	0.12	932.00	11512.00	31850	20240325	-39.22	13810	20230922	40.19	31850	-39.22	20240325	16700	15.93	20240102	31850	-39.22	20240325	15050	28.64	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
16	20240927	100402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19250	-60	5	-0.31	111041060	5776	40.39	19310	19320	19100	25100	13520	19310	19224.56	0.52	0	-2008	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1617	20.65	1.67	12	0.07	932.00	11512.00	31850	20240325	-39.56	13810	20230922	39.39	31850	-39.56	20240325	16700	15.27	20240102	31850	-39.56	20240325	15050	27.91	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
17	20240927	090401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19240	-70	5	-0.36	17296650	897	6.27	19310	19320	19240	25100	13520	19310	19282.78	0.52	0	-361	19550	19430	19330	19210	19110	19420	19200	42	5790	500	11970	10	1	8400000	1616	20.64	1.67	12	0.01	932.00	11512.00	31850	20240325	-39.59	13810	20230922	39.32	31850	-39.59	20240325	16700	15.21	20240102	31850	-39.59	20240325	15050	27.84	20231204	0.53	N	025950	500	42 억		43803	N	N	0	N	00	N
18	20240926	160356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	40	2	0.21	270145810	14001	76.50	19310	19450	19230	25050	13490	19270	19294.77	0.51	0	1974	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1622	20.72	1.68	12	0.17	932.00	11512.00	31850	20240325	-39.37	13810	20230922	39.83	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	15050	28.31	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
19	20240926	150357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	40	2	0.21	253807080	13155	71.88	19310	19450	19230	25050	13490	19270	19293.60	0.51	0	2372	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1622	20.72	1.68	12	0.16	932.00	11512.00	31850	20240325	-39.37	13810	20230922	39.83	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	15050	28.31	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
20	20240926	140400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	40	2	0.21	218465940	11325	61.88	19310	19450	19230	25050	13490	19270	19290.61	0.51	0	2670	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1622	20.72	1.68	12	0.13	932.00	11512.00	31850	20240325	-39.37	13810	20230922	39.83	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	15050	28.31	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
21	20240926	130402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19290	20	2	0.10	207168630	10740	58.68	19310	19450	19230	25050	13490	19270	19289.46	0.51	0	2636	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1620	20.70	1.68	12	0.13	932.00	11512.00	31850	20240325	-39.43	13810	20230922	39.68	31850	-39.43	20240325	16700	15.51	20240102	31850	-39.43	20240325	15050	28.17	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
22	20240926	120401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	30	2	0.16	189343930	9816	53.63	19310	19450	19230	25050	13490	19270	19289.34	0.51	0	2874	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1621	20.71	1.68	12	0.12	932.00	11512.00	31850	20240325	-39.40	13810	20230922	39.75	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	15050	28.24	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
23	20240926	110401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	30	2	0.16	171879080	8911	48.69	19310	19450	19230	25050	13490	19270	19288.44	0.51	0	3016	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1621	20.71	1.68	12	0.11	932.00	11512.00	31850	20240325	-39.40	13810	20230922	39.75	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	15050	28.24	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
24	20240926	100403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	30	2	0.16	69085410	3572	19.52	19310	19450	19300	25050	13490	19270	19341.02	0.51	0	226	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1621	20.71	1.68	12	0.04	932.00	11512.00	31850	20240325	-39.40	13810	20230922	39.75	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	15050	28.24	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
25	20240926	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19350	80	2	0.42	1256830	65	0.36	19310	19350	19310	25050	13490	19270	19347.82	0.51	0	52	19690	19480	19360	19150	19030	19585	19255	42	5780	500	11940	10	1	8400000	1625	20.76	1.68	12	0.00	932.00	11512.00	31850	20240325	-39.25	13810	20230922	40.12	31850	-39.25	20240325	16700	15.87	20240102	31850	-39.25	20240325	15050	28.57	20231204	0.51	N	025950	500	42 억		42898	N	N	0	N	00	N
26	20240925	160356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19270	-110	5	-0.57	350561730	18099	30.33	19250	19570	19240	25150	13570	19380	19369.12	0.53	0	-1270	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1619	20.68	1.67	12	0.22	932.00	11512.00	31850	20240325	-39.50	13810	20230922	39.54	31850	-39.50	20240325	16700	15.39	20240102	31850	-39.50	20240325	14640	31.63	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
27	20240925	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19340	-40	5	-0.21	292605650	15095	25.30	19250	19570	19240	25150	13570	19380	19384.28	0.53	0	-1111	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1625	20.75	1.68	12	0.18	932.00	11512.00	31850	20240325	-39.28	13810	20230922	40.04	31850	-39.28	20240325	16700	15.81	20240102	31850	-39.28	20240325	14640	32.10	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
28	20240925	140400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19370	-10	5	-0.05	238998060	12324	20.65	19250	19570	19240	25150	13570	19380	19392.90	0.53	0	108	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1627	20.78	1.68	12	0.15	932.00	11512.00	31850	20240325	-39.18	13810	20230922	40.26	31850	-39.18	20240325	16700	15.99	20240102	31850	-39.18	20240325	14640	32.31	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
29	20240925	130400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	30	2	0.15	205468590	10596	17.76	19250	19570	19240	25150	13570	19380	19391.15	0.53	0	501	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1630	20.83	1.69	12	0.13	932.00	11512.00	31850	20240325	-39.06	13810	20230922	40.55	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	14640	32.58	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
30	20240925	120359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	30	2	0.15	189660380	9780	16.39	19250	19570	19240	25150	13570	19380	19392.68	0.53	0	530	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1630	20.83	1.69	12	0.12	932.00	11512.00	31850	20240325	-39.06	13810	20230922	40.55	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	14640	32.58	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
31	20240925	110358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19380	0	3	0.00	162814030	8396	14.07	19250	19570	19240	25150	13570	19380	19391.86	0.53	0	471	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1628	20.79	1.68	12	0.10	932.00	11512.00	31850	20240325	-39.15	13810	20230922	40.33	31850	-39.15	20240325	16700	16.05	20240102	31850	-39.15	20240325	14640	32.38	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
32	20240925	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19450	70	2	0.36	111241690	5734	9.61	19250	19570	19240	25150	13570	19380	19400.36	0.53	0	399	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1634	20.87	1.69	12	0.07	932.00	11512.00	31850	20240325	-38.93	13810	20230922	40.84	31850	-38.93	20240325	16700	16.47	20240102	31850	-38.93	20240325	14640	32.86	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
33	20240925	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19280	-100	5	-0.52	11202970	581	0.97	19250	19350	19240	25150	13570	19380	19282.22	0.53	0	222	20500	19940	19540	18980	18580	19740	18780	42	5770	500	12010	10	1	8400000	1620	20.69	1.67	12	0.01	932.00	11512.00	31850	20240325	-39.47	13810	20230922	39.61	31850	-39.47	20240325	16700	15.45	20240102	31850	-39.47	20240325	14640	31.69	20230925	0.48	N	025950	500	42 억		44168	N	N	0	N	00	N
34	20240924	160357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19380	-410	5	-2.07	1125508120	57678	84.05	19800	20100	19140	25700	13860	19790	19513.86	0.61	0	-6701	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1628	20.79	1.68	12	0.69	932.00	11512.00	31850	20240325	-39.15	13810	20230922	40.33	31850	-39.15	20240325	16700	16.05	20240102	31850	-39.15	20240325	14640	32.38	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
35	20240924	150356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	-480	5	-2.43	1012212780	51819	75.51	19800	20100	19140	25700	13860	19790	19533.62	0.61	0	-4575	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1622	20.72	1.68	12	0.62	932.00	11512.00	31850	20240325	-39.37	13810	20230922	39.83	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	14640	31.90	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
36	20240924	140356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19580	-210	5	-1.06	531738080	26906	39.21	19800	20100	19530	25700	13860	19790	19762.81	0.61	0	1009	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1645	21.01	1.70	12	0.32	932.00	11512.00	31850	20240325	-38.52	13810	20230922	41.78	31850	-38.52	20240325	16700	17.25	20240102	31850	-38.52	20240325	14640	33.74	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
37	20240924	130357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19640	-150	5	-0.76	376665950	18995	27.68	19800	20100	19530	25700	13860	19790	19829.74	0.61	0	564	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1650	21.07	1.71	12	0.23	932.00	11512.00	31850	20240325	-38.34	13810	20230922	42.22	31850	-38.34	20240325	16700	17.60	20240102	31850	-38.34	20240325	14640	34.15	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
38	20240924	120357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	60	2	0.30	250994710	12622	18.39	19800	20100	19530	25700	13860	19790	19885.49	0.61	0	723	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1667	21.30	1.72	12	0.15	932.00	11512.00	31850	20240325	-37.68	13810	20230922	43.74	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	14640	35.59	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
39	20240924	110358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	260	2	1.31	182412090	9182	13.38	19800	20100	19530	25700	13860	19790	19866.27	0.61	0	233	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	50	1	8400000	1684	21.51	1.74	12	0.11	932.00	11512.00	31850	20240325	-37.05	13810	20230922	45.18	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	14640	36.95	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
40	20240924	100356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	200	2	1.01	129293210	6519	9.50	19800	19990	19530	25700	13860	19790	19833.29	0.61	0	-30	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1679	21.45	1.74	12	0.08	932.00	11512.00	31850	20240325	-37.24	13810	20230922	44.75	31850	-37.24	20240325	16700	19.70	20240102	31850	-37.24	20240325	14640	36.54	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
41	20240924	090356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19820	30	2	0.15	12858040	654	0.95	19800	19830	19530	25700	13860	19790	19660.61	0.61	0	-31	21243	20516	19923	19196	18603	20220	18900	42	5910	500	12260	10	1	8400000	1665	21.27	1.72	12	0.01	932.00	11512.00	31850	20240325	-37.77	13810	20230922	43.52	31850	-37.77	20240325	16700	18.68	20240102	31850	-37.77	20240325	14640	35.38	20230925	0.49	N	025950	500	42 억		50833	N	N	0	N	00	N
42	20240923	160356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-1410	5	-6.65	1360278020	68581	173.39	20400	20650	19330	27550	14850	21200	19834.65	0.85	0	-20725	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1662	21.23	1.72	12	0.82	932.00	11512.00	31850	20240325	-37.86	13810	20230922	43.30	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	14640	35.18	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
43	20240923	150357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19650	-1550	5	-7.31	1268901680	63942	161.67	20400	20650	19330	27550	14850	21200	19844.57	0.85	0	-17994	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1651	21.08	1.71	12	0.76	932.00	11512.00	31850	20240325	-38.30	13810	20230922	42.29	31850	-38.30	20240325	16700	17.66	20240102	31850	-38.30	20240325	14640	34.22	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
44	20240923	140358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-1410	5	-6.65	1183066980	59587	150.65	20400	20650	19330	27550	14850	21200	19854.45	0.85	0	-16352	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1662	21.23	1.72	12	0.71	932.00	11512.00	31850	20240325	-37.86	13810	20230922	43.30	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	14640	35.18	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
45	20240923	130357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-1410	5	-6.65	1127508000	56775	143.55	20400	20650	19330	27550	14850	21200	19859.23	0.85	0	-14332	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1662	21.23	1.72	12	0.68	932.00	11512.00	31850	20240325	-37.86	13810	20230922	43.30	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	14640	35.18	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
46	20240923	120355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19700	-1500	5	-7.08	1101979620	55484	140.28	20400	20650	19330	27550	14850	21200	19861.21	0.85	0	-13567	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1655	21.14	1.71	12	0.66	932.00	11512.00	31850	20240325	-38.15	13810	20230922	42.65	31850	-38.15	20240325	16700	17.96	20240102	31850	-38.15	20240325	14640	34.56	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
47	20240923	110357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19960	-1240	5	-5.85	972110390	48896	123.62	20400	20650	19330	27550	14850	21200	19881.18	0.85	0	-10146	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1677	21.42	1.73	12	0.58	932.00	11512.00	31850	20240325	-37.33	13810	20230922	44.53	31850	-37.33	20240325	16700	19.52	20240102	31850	-37.33	20240325	14640	36.34	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
48	20240923	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19980	-1220	5	-5.75	890350390	44811	113.30	20400	20650	19330	27550	14850	21200	19869.01	0.85	0	-10682	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	10	1	8400000	1678	21.44	1.74	12	0.53	932.00	11512.00	31850	20240325	-37.27	13810	20230922	44.68	31850	-37.27	20240325	16700	19.64	20240102	31850	-37.27	20240325	14640	36.48	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
49	20240923	090354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	-950	5	-4.48	218279650	10717	27.10	20400	20650	20050	27550	14850	21200	20367.61	0.85	0	-64	21700	21450	20950	20700	20200	21575	20825	42	6350	500	13140	50	1	8400000	1701	21.73	1.76	12	0.13	932.00	11512.00	31850	20240325	-36.42	13810	20230922	46.63	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	14640	38.32	20230925	0.46	N	025950	500	42 억		71298	N	N	0	N	00	N
50	20240913	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20450	350	2	1.74	696834850	34495	516.47	19900	20650	19860	26100	14100	20100	20201.04	0.60	0	10031	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1718	21.94	1.78	12	0.41	932.00	11512.00	31850	20240325	-35.79	13810	20230922	48.08	31850	-35.79	20240325	16700	22.46	20240102	31850	-35.79	20240325	13810	48.08	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
51	20240913	150342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	100	2	0.50	489416700	24383	365.07	19900	20300	19860	26100	14100	20100	20072.05	0.60	0	7574	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1697	21.67	1.75	12	0.29	932.00	11512.00	31850	20240325	-36.58	13810	20230922	46.27	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	13810	46.27	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
52	20240913	140344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	100	2	0.50	394271500	19680	294.65	19900	20250	19860	26100	14100	20100	20034.12	0.60	0	5985	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1697	21.67	1.75	12	0.23	932.00	11512.00	31850	20240325	-36.58	13810	20230922	46.27	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	13810	46.27	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
53	20240913	130340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-50	5	-0.25	323241690	16139	241.64	19900	20250	19860	26100	14100	20100	20028.61	0.60	0	5450	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1684	21.51	1.74	12	0.19	932.00	11512.00	31850	20240325	-37.05	13810	20230922	45.18	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	13810	45.18	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
54	20240913	120341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-50	5	-0.25	243919520	12192	182.54	19900	20250	19860	26100	14100	20100	20006.52	0.60	0	3290	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1684	21.51	1.74	12	0.15	932.00	11512.00	31850	20240325	-37.05	13810	20230922	45.18	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	13810	45.18	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
55	20240913	110342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	225563020	11275	168.81	19900	20250	19860	26100	14100	20100	20005.59	0.60	0	3036	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1688	21.57	1.75	12	0.13	932.00	11512.00	31850	20240325	-36.89	13810	20230922	45.55	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	13810	45.55	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
56	20240913	100342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	-50	5	-0.25	193143780	9664	144.69	19900	20250	19860	26100	14100	20100	19985.90	0.60	0	3061	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1684	21.51	1.74	12	0.12	932.00	11512.00	31850	20240325	-37.05	13810	20230922	45.18	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	13810	45.18	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
57	20240913	090343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-100	5	-0.50	5585950	280	4.19	19900	20000	19860	26100	14100	20100	19949.82	0.60	0	147	20593	20346	20053	19806	19513	20200	19660	42	6000	500	12460	50	1	8400000	1680	21.46	1.74	12	0.00	932.00	11512.00	31850	20240325	-37.21	13810	20230922	44.82	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.49	N	025950	500	42 억		50217	N	N	0	N	00	N
58	20240912	160340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	170	2	0.85	131370980	6578	34.61	20300	20300	19760	25900	13960	19930	19971.26	0.60	0	104	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	50	1	8400000	1688	21.57	1.75	12	0.08	932.00	11512.00	31850	20240325	-36.89	13810	20230922	45.55	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	13810	45.55	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
59	20240912	150340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19930	0	3	0.00	104385480	5234	27.54	20300	20300	19760	25900	13960	19930	19943.73	0.60	0	-204	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	10	1	8400000	1674	21.38	1.73	12	0.06	932.00	11512.00	31850	20240325	-37.43	13810	20230922	44.32	31850	-37.43	20240325	16700	19.34	20240102	31850	-37.43	20240325	13810	44.32	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
60	20240912	140342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	70	2	0.35	90911200	4560	23.99	20300	20300	19760	25900	13960	19930	19936.67	0.60	0	-204	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	50	1	8400000	1680	21.46	1.74	12	0.05	932.00	11512.00	31850	20240325	-37.21	13810	20230922	44.82	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
61	20240912	130340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19950	20	2	0.10	87361000	4382	23.05	20300	20300	19760	25900	13960	19930	19936.33	0.60	0	-224	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	10	1	8400000	1676	21.41	1.73	12	0.05	932.00	11512.00	31850	20240325	-37.36	13810	20230922	44.46	31850	-37.36	20240325	16700	19.46	20240102	31850	-37.36	20240325	13810	44.46	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
62	20240912	120338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	70	2	0.35	78838930	3955	20.81	20300	20300	19760	25900	13960	19930	19933.99	0.60	0	-224	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	50	1	8400000	1680	21.46	1.74	12	0.05	932.00	11512.00	31850	20240325	-37.21	13810	20230922	44.82	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
63	20240912	110339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	120	2	0.60	71646900	3595	18.91	20300	20300	19760	25900	13960	19930	19929.60	0.60	0	-472	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	50	1	8400000	1684	21.51	1.74	12	0.04	932.00	11512.00	31850	20240325	-37.05	13810	20230922	45.18	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	13810	45.18	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
64	20240912	100340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19930	0	3	0.00	67151840	3370	17.73	20300	20300	19760	25900	13960	19930	19926.36	0.60	0	-449	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	10	1	8400000	1674	21.38	1.73	12	0.04	932.00	11512.00	31850	20240325	-37.43	13810	20230922	44.32	31850	-37.43	20240325	16700	19.34	20240102	31850	-37.43	20240325	13810	44.32	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
65	20240912	090340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	70	2	0.35	3766250	186	0.98	20300	20300	20000	25900	13960	19930	20248.66	0.60	0	-43	20510	20220	19960	19670	19410	20205	19655	42	5970	500	12350	50	1	8400000	1680	21.46	1.74	12	0.00	932.00	11512.00	31850	20240325	-37.21	13810	20230922	44.82	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		50123	N	N	0	N	00	N
66	20240911	160334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19930	280	2	1.42	379356670	18976	107.63	19930	20250	19700	25500	13760	19650	19991.39	0.57	0	1834	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	10	1	8400000	1674	21.38	1.73	12	0.23	932.00	11512.00	31850	20240325	-37.43	13680	20230905	45.69	31850	-37.43	20240325	16700	19.34	20240102	31850	-37.43	20240325	13810	44.32	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
67	20240911	150336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19970	320	2	1.63	321665410	16069	91.14	19930	20250	19710	25500	13760	19650	20017.76	0.57	0	1104	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	10	1	8400000	1677	21.43	1.73	12	0.19	932.00	11512.00	31850	20240325	-37.30	13680	20230905	45.98	31850	-37.30	20240325	16700	19.58	20240102	31850	-37.30	20240325	13810	44.61	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
68	20240911	140336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	400	2	2.04	308287410	15396	87.32	19930	20250	19710	25500	13760	19650	20023.86	0.57	0	1115	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	50	1	8400000	1684	21.51	1.74	12	0.18	932.00	11512.00	31850	20240325	-37.05	13680	20230905	46.56	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	13810	45.18	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
69	20240911	130334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	500	2	2.54	267156990	13338	75.65	19930	20250	19710	25500	13760	19650	20029.76	0.57	0	1506	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	50	1	8400000	1693	21.62	1.75	12	0.16	932.00	11512.00	31850	20240325	-36.73	13680	20230905	47.30	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	13810	45.91	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
70	20240911	120339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	450	2	2.29	244400440	12205	69.22	19930	20250	19710	25500	13760	19650	20024.62	0.57	0	754	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	50	1	8400000	1688	21.57	1.75	12	0.15	932.00	11512.00	31850	20240325	-36.89	13680	20230905	46.93	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	13810	45.55	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
71	20240911	110333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19980	330	2	1.68	171339560	8569	48.60	19930	20150	19710	25500	13760	19650	19995.28	0.57	0	360	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	10	1	8400000	1678	21.44	1.74	12	0.10	932.00	11512.00	31850	20240325	-37.27	13680	20230905	46.05	31850	-37.27	20240325	16700	19.64	20240102	31850	-37.27	20240325	13810	44.68	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
72	20240911	100335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19840	190	2	0.97	101506470	5078	28.80	19930	20150	19710	25500	13760	19650	19989.46	0.57	0	629	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	10	1	8400000	1667	21.29	1.72	12	0.06	932.00	11512.00	31850	20240325	-37.71	13680	20230905	45.03	31850	-37.71	20240325	16700	18.80	20240102	31850	-37.71	20240325	13810	43.66	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
73	20240911	090337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19930	280	2	1.42	3346770	168	0.95	19930	19930	19900	25500	13760	19650	19921.25	0.57	0	-12	20290	19970	19680	19360	19070	19825	19215	42	5850	500	12180	10	1	8400000	1674	21.38	1.73	12	0.00	932.00	11512.00	31850	20240325	-37.43	13680	20230905	45.69	31850	-37.43	20240325	16700	19.34	20240102	31850	-37.43	20240325	13810	44.32	20230922	0.50	N	025950	500	42 억		48288	N	N	0	N	00	N
74	20240910	160335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19650	-350	5	-1.75	347954370	17596	63.48	20000	20000	19390	26000	14000	20000	19774.99	0.60	0	-1810	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1651	21.08	1.71	12	0.21	932.00	11512.00	31850	20240325	-38.30	12330	20230904	59.37	31850	-38.30	20240325	16700	17.66	20240102	31850	-38.30	20240325	13810	42.29	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
75	20240910	150337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-210	5	-1.05	319636360	16161	58.31	20000	20000	19390	26000	14000	20000	19778.25	0.60	0	-1574	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1662	21.23	1.72	12	0.19	932.00	11512.00	31850	20240325	-37.86	12330	20230904	60.50	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	13810	43.30	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
76	20240910	140335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19490	-510	5	-2.55	230521510	11647	42.02	20000	20000	19390	26000	14000	20000	19792.35	0.60	0	-816	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1637	20.91	1.69	12	0.14	932.00	11512.00	31850	20240325	-38.81	12330	20230904	58.07	31850	-38.81	20240325	16700	16.71	20240102	31850	-38.81	20240325	13810	41.13	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
77	20240910	130335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19700	-300	5	-1.50	196471020	9906	35.74	20000	20000	19530	26000	14000	20000	19833.54	0.60	0	155	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1655	21.14	1.71	12	0.12	932.00	11512.00	31850	20240325	-38.15	12330	20230904	59.77	31850	-38.15	20240325	16700	17.96	20240102	31850	-38.15	20240325	13810	42.65	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
78	20240910	120334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	-100	5	-0.50	157746910	7945	28.66	20000	20000	19750	26000	14000	20000	19854.87	0.60	0	226	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1672	21.35	1.73	12	0.09	932.00	11512.00	31850	20240325	-37.52	12330	20230904	61.39	31850	-37.52	20240325	16700	19.16	20240102	31850	-37.52	20240325	13810	44.10	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
79	20240910	110334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-210	5	-1.05	147066030	7406	26.72	20000	20000	19750	26000	14000	20000	19857.69	0.60	0	10	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1662	21.23	1.72	12	0.09	932.00	11512.00	31850	20240325	-37.86	12330	20230904	60.50	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	13810	43.30	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
80	20240910	100335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	-100	5	-0.50	116867500	5887	21.24	20000	20000	19750	26000	14000	20000	19851.79	0.60	0	154	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	10	1	8400000	1672	21.35	1.73	12	0.07	932.00	11512.00	31850	20240325	-37.52	12330	20230904	61.39	31850	-37.52	20240325	16700	19.16	20240102	31850	-37.52	20240325	13810	44.10	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
81	20240910	090334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	0	3	0.00	3820000	191	0.69	20000	20000	20000	26000	14000	20000	20000.00	0.60	0	-26	20886	20442	19756	19312	18626	20665	19535	42	6000	500	12400	50	1	8400000	1680	21.46	1.74	12	0.00	932.00	11512.00	31850	20240325	-37.21	12330	20230904	62.21	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		50096	N	N	0	N	00	N
82	20240909	160329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	590	2	3.04	546287750	27646	100.60	19070	20200	19070	25200	13590	19410	19759.89	0.56	0	3463	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	50	1	8400000	1680	21.46	1.74	12	0.33	932.00	11512.00	31850	20240325	-37.21	11980	20230901	66.94	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
83	20240909	150331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	490	2	2.52	507841830	25723	93.60	19070	20200	19070	25200	13590	19410	19742.71	0.56	0	2857	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	10	1	8400000	1672	21.35	1.73	12	0.31	932.00	11512.00	31850	20240325	-37.52	11980	20230901	66.11	31850	-37.52	20240325	16700	19.16	20240102	31850	-37.52	20240325	13810	44.10	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
84	20240909	140333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	590	2	3.04	497625810	25211	91.74	19070	20200	19070	25200	13590	19410	19738.44	0.56	0	2885	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	50	1	8400000	1680	21.46	1.74	12	0.30	932.00	11512.00	31850	20240325	-37.21	11980	20230901	66.94	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
85	20240909	130330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	590	2	3.04	411008690	20888	76.01	19070	20100	19070	25200	13590	19410	19676.79	0.56	0	1948	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	50	1	8400000	1680	21.46	1.74	12	0.25	932.00	11512.00	31850	20240325	-37.21	11980	20230901	66.94	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	13810	44.82	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
86	20240909	120329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19730	320	2	1.65	252277570	12921	47.02	19070	19930	19070	25200	13590	19410	19524.62	0.56	0	643	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	10	1	8400000	1657	21.17	1.71	12	0.15	932.00	11512.00	31850	20240325	-38.05	11980	20230901	64.69	31850	-38.05	20240325	16700	18.14	20240102	31850	-38.05	20240325	13810	42.87	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
87	20240909	110330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19750	340	2	1.75	199729820	10258	37.33	19070	19930	19070	25200	13590	19410	19470.64	0.56	0	596	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	10	1	8400000	1659	21.19	1.72	12	0.12	932.00	11512.00	31850	20240325	-37.99	11980	20230901	64.86	31850	-37.99	20240325	16700	18.26	20240102	31850	-37.99	20240325	13810	43.01	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
88	20240909	100332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19200	-210	5	-1.08	155895160	8009	29.14	19070	19930	19070	25200	13590	19410	19465.00	0.56	0	562	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	10	1	8400000	1613	20.60	1.67	12	0.10	932.00	11512.00	31850	20240325	-39.72	11980	20230901	60.27	31850	-39.72	20240325	16700	14.97	20240102	31850	-39.72	20240325	13810	39.03	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
89	20240909	090329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19250	-160	5	-0.82	23835890	1241	4.52	19070	19430	19070	25200	13590	19410	19207.00	0.56	0	-87	20323	19866	19223	18766	18123	20095	18995	42	5790	500	12030	10	1	8400000	1617	20.65	1.67	12	0.01	932.00	11512.00	31850	20240325	-39.56	11980	20230901	60.68	31850	-39.56	20240325	16700	15.27	20240102	31850	-39.56	20240325	13810	39.39	20230922	0.48	N	025950	500	42 억		46650	N	N	0	N	00	N
90	20240906	160327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	660	2	3.52	526808540	27276	184.22	18750	19680	18580	24350	13130	18750	19313.99	0.52	0	3218	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1630	20.83	1.69	12	0.32	932.00	11512.00	31850	20240325	-39.06	9910	20230831	95.86	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	13810	40.55	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
91	20240906	150331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19630	880	2	4.69	461254860	23932	161.64	18750	19650	18580	24350	13130	18750	19273.56	0.52	0	2799	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1649	21.06	1.71	12	0.28	932.00	11512.00	31850	20240325	-38.37	9910	20230831	98.08	31850	-38.37	20240325	16700	17.54	20240102	31850	-38.37	20240325	13810	42.14	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
92	20240906	140332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19230	480	2	2.56	328379700	17087	115.41	18750	19470	18580	24350	13130	18750	19218.10	0.52	0	621	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1615	20.63	1.67	12	0.20	932.00	11512.00	31850	20240325	-39.62	9910	20230831	94.05	31850	-39.62	20240325	16700	15.15	20240102	31850	-39.62	20240325	13810	39.25	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
93	20240906	130329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19180	430	2	2.29	223107320	11661	78.76	18750	19450	18580	24350	13130	18750	19132.78	0.52	0	-959	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1611	20.58	1.67	12	0.14	932.00	11512.00	31850	20240325	-39.78	9910	20230831	93.54	31850	-39.78	20240325	16700	14.85	20240102	31850	-39.78	20240325	13810	38.88	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
94	20240906	120332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19290	540	2	2.88	202831380	10605	71.63	18750	19450	18580	24350	13130	18750	19126.01	0.52	0	-655	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1620	20.70	1.68	12	0.13	932.00	11512.00	31850	20240325	-39.43	9910	20230831	94.65	31850	-39.43	20240325	16700	15.51	20240102	31850	-39.43	20240325	13810	39.68	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
95	20240906	110332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19360	610	2	3.25	168251790	8813	59.52	18750	19450	18580	24350	13130	18750	19091.32	0.52	0	-690	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1626	20.77	1.68	12	0.10	932.00	11512.00	31850	20240325	-39.22	9910	20230831	95.36	31850	-39.22	20240325	16700	15.93	20240102	31850	-39.22	20240325	13810	40.19	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
96	20240906	100329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19010	260	2	1.39	56536480	3016	20.37	18750	19190	18580	24350	13130	18750	18745.52	0.52	0	-484	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1597	20.40	1.65	12	0.04	932.00	11512.00	31850	20240325	-40.31	9910	20230831	91.83	31850	-40.31	20240325	16700	13.83	20240102	31850	-40.31	20240325	13810	37.65	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
97	20240906	090331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18750	0	3	0.00	787500	42	0.28	18750	18750	18750	24350	13130	18750	18750.00	0.52	0	0	19750	19250	18770	18270	17790	19500	18520	42	5600	500	11620	10	1	8400000	1575	20.12	1.63	12	0.00	932.00	11512.00	31850	20240325	-41.13	9910	20230831	89.20	31850	-41.13	20240325	16700	12.28	20240102	31850	-41.13	20240325	13810	35.77	20230922	0.49	N	025950	500	42 억		43437	N	N	0	N	00	N
98	20240905	160324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18750	310	2	1.68	277342390	14752	71.99	18290	19270	18290	23950	12910	18440	18800.39	0.51	0	832	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1575	20.12	1.63	12	0.18	932.00	11512.00	31850	20240325	-41.13	9910	20230831	89.20	31850	-41.13	20240325	16700	12.28	20240102	31850	-41.13	20240325	13680	37.06	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
99	20240905	150330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18820	380	2	2.06	254316810	13524	66.00	18290	19270	18290	23950	12910	18440	18804.85	0.51	0	1166	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1581	20.19	1.63	12	0.16	932.00	11512.00	31850	20240325	-40.91	9910	20230831	89.91	31850	-40.91	20240325	16700	12.69	20240102	31850	-40.91	20240325	13680	37.57	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
100	20240905	140329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18570	130	2	0.70	242313550	12879	62.85	18290	19270	18290	23950	12910	18440	18814.62	0.51	0	999	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1560	19.92	1.61	12	0.15	932.00	11512.00	31850	20240325	-41.70	9910	20230831	87.39	31850	-41.70	20240325	16700	11.20	20240102	31850	-41.70	20240325	13680	35.75	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
101	20240905	130330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18490	50	2	0.27	216939070	11507	56.16	18290	19270	18290	23950	12910	18440	18852.79	0.51	0	1134	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1553	19.84	1.61	12	0.14	932.00	11512.00	31850	20240325	-41.95	9910	20230831	86.58	31850	-41.95	20240325	16700	10.72	20240102	31850	-41.95	20240325	13680	35.16	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
102	20240905	120326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18820	380	2	2.06	190985440	10108	49.33	18290	19270	18290	23950	12910	18440	18894.48	0.51	0	1254	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1581	20.19	1.63	12	0.12	932.00	11512.00	31850	20240325	-40.91	9910	20230831	89.91	31850	-40.91	20240325	16700	12.69	20240102	31850	-40.91	20240325	13680	37.57	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
103	20240905	110328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18880	440	2	2.39	165412480	8744	42.67	18290	19270	18290	23950	12910	18440	18917.26	0.51	0	1512	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1586	20.26	1.64	12	0.10	932.00	11512.00	31850	20240325	-40.72	9910	20230831	90.51	31850	-40.72	20240325	16700	13.05	20240102	31850	-40.72	20240325	13680	38.01	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
104	20240905	100327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19060	620	2	3.36	109240260	5793	28.27	18290	19270	18290	23950	12910	18440	18857.29	0.51	0	989	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1601	20.45	1.66	12	0.07	932.00	11512.00	31850	20240325	-40.16	9910	20230831	92.33	31850	-40.16	20240325	16700	14.13	20240102	31850	-40.16	20240325	13680	39.33	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
105	20240905	090330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18800	360	2	1.95	6039300	328	1.60	18290	18960	18290	23950	12910	18440	18412.50	0.51	0	36	19026	18732	18466	18172	17906	18880	18320	42	5510	500	11430	10	1	8400000	1579	20.17	1.63	12	0.00	932.00	11512.00	31850	20240325	-40.97	9910	20230831	89.71	31850	-40.97	20240325	16700	12.57	20240102	31850	-40.97	20240325	13680	37.43	20230905	0.51	N	025950	500	42 억		42611	N	N	0	N	00	N
106	20240904	160323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18440	-270	5	-1.44	376379340	20372	122.45	18200	18760	18200	24300	13100	18710	18475.40	0.49	0	1811	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1549	19.79	1.60	12	0.24	932.00	11512.00	31850	20240325	-42.10	9890	20230829	86.45	31850	-42.10	20240325	16700	10.42	20240102	31850	-42.10	20240325	12330	49.55	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
107	20240904	150326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18400	-310	5	-1.66	355379150	19231	115.59	18200	18760	18200	24300	13100	18710	18479.49	0.49	0	1527	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1546	19.74	1.60	12	0.23	932.00	11512.00	31850	20240325	-42.23	9890	20230829	86.05	31850	-42.23	20240325	16700	10.18	20240102	31850	-42.23	20240325	12330	49.23	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
108	20240904	140327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18510	-200	5	-1.07	333980940	18068	108.60	18200	18760	18200	24300	13100	18710	18484.67	0.49	0	1845	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1555	19.86	1.61	12	0.22	932.00	11512.00	31850	20240325	-41.88	9890	20230829	87.16	31850	-41.88	20240325	16700	10.84	20240102	31850	-41.88	20240325	12330	50.12	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
109	20240904	130326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18550	-160	5	-0.86	324518490	17557	105.53	18200	18760	18200	24300	13100	18710	18483.71	0.49	0	2026	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1558	19.90	1.61	12	0.21	932.00	11512.00	31850	20240325	-41.76	9890	20230829	87.56	31850	-41.76	20240325	16700	11.08	20240102	31850	-41.76	20240325	12330	50.45	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
110	20240904	120324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18520	-190	5	-1.02	281588110	15227	91.52	18200	18760	18200	24300	13100	18710	18492.68	0.49	0	1753	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1556	19.87	1.61	12	0.18	932.00	11512.00	31850	20240325	-41.85	9890	20230829	87.26	31850	-41.85	20240325	16700	10.90	20240102	31850	-41.85	20240325	12330	50.20	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
111	20240904	110325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18640	-70	5	-0.37	254019420	13744	82.61	18200	18760	18200	24300	13100	18710	18482.20	0.49	0	1761	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1566	20.00	1.62	12	0.16	932.00	11512.00	31850	20240325	-41.48	9890	20230829	88.47	31850	-41.48	20240325	16700	11.62	20240102	31850	-41.48	20240325	12330	51.18	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
112	20240904	100326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18540	-170	5	-0.91	221862930	12011	72.19	18200	18760	18200	24300	13100	18710	18471.65	0.49	0	878	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1557	19.89	1.61	12	0.14	932.00	11512.00	31850	20240325	-41.79	9890	20230829	87.46	31850	-41.79	20240325	16700	11.02	20240102	31850	-41.79	20240325	12330	50.36	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
113	20240904	090324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18370	-340	5	-1.82	26954570	1474	8.86	18200	18520	18200	24300	13100	18710	18286.68	0.49	0	250	19763	19236	18973	18446	18183	19105	18315	42	5590	500	11600	10	1	8400000	1543	19.71	1.60	12	0.02	932.00	11512.00	31850	20240325	-42.32	9890	20230829	85.74	31850	-42.32	20240325	16700	10.00	20240102	31850	-42.32	20240325	12330	48.99	20230904	0.50	N	025950	500	42 억		40801	N	N	0	N	00	N
114	20240903	160321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18710	-550	5	-2.86	311523700	16333	259.62	19500	19500	18710	25000	13490	19260	19078.30	0.52	0	-2756	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1572	20.08	1.63	12	0.19	932.00	11512.00	31850	20240325	-41.26	9750	20230828	91.90	31850	-41.26	20240325	16700	12.04	20240102	31850	-41.26	20240325	12330	51.74	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
115	20240903	150323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18870	-390	5	-2.02	283924640	14861	236.23	19500	19500	18810	25000	13490	19260	19104.83	0.52	0	-2064	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1585	20.25	1.64	12	0.18	932.00	11512.00	31850	20240325	-40.75	9750	20230828	93.54	31850	-40.75	20240325	16700	12.99	20240102	31850	-40.75	20240325	12330	53.04	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
116	20240903	140323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19150	-110	5	-0.57	181366850	9455	150.29	19500	19500	19060	25000	13490	19260	19181.70	0.52	0	-1626	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1609	20.55	1.66	12	0.11	932.00	11512.00	31850	20240325	-39.87	9750	20230828	96.41	31850	-39.87	20240325	16700	14.67	20240102	31850	-39.87	20240325	12330	55.31	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
117	20240903	130323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19310	50	2	0.26	159553320	8317	132.20	19500	19500	19060	25000	13490	19260	19183.54	0.52	0	-1429	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1622	20.72	1.68	12	0.10	932.00	11512.00	31850	20240325	-39.37	9750	20230828	98.05	31850	-39.37	20240325	16700	15.63	20240102	31850	-39.37	20240325	12330	56.61	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
118	20240903	120320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19340	80	2	0.42	90311360	4701	74.73	19500	19500	19130	25000	13490	19260	19210.57	0.52	0	-132	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1625	20.75	1.68	12	0.06	932.00	11512.00	31850	20240325	-39.28	9750	20230828	98.36	31850	-39.28	20240325	16700	15.81	20240102	31850	-39.28	20240325	12330	56.85	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
119	20240903	110319	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19150	-110	5	-0.57	57163920	2973	47.26	19500	19500	19130	25000	13490	19260	19227.14	0.52	0	-74	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1609	20.55	1.66	12	0.04	932.00	11512.00	31850	20240325	-39.87	9750	20230828	96.41	31850	-39.87	20240325	16700	14.67	20240102	31850	-39.87	20240325	12330	55.31	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
120	20240903	100320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19220	-40	5	-0.21	37895890	1968	31.28	19500	19500	19130	25000	13490	19260	19255.94	0.52	0	-46	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1614	20.62	1.67	12	0.02	932.00	11512.00	31850	20240325	-39.65	9750	20230828	97.13	31850	-39.65	20240325	16700	15.09	20240102	31850	-39.65	20240325	12330	55.88	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
121	20240903	090320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19500	240	2	1.25	1587000	82	1.30	19500	19500	19500	25000	13490	19260	19500.00	0.52	0	0	19713	19486	19373	19146	19033	19430	19090	42	5740	500	11940	10	1	8400000	1638	20.92	1.69	12	0.00	932.00	11512.00	31850	20240325	-38.78	9750	20230828	100.00	31850	-38.78	20240325	16700	16.77	20240102	31850	-38.78	20240325	12330	58.15	20230904	0.52	N	025950	500	42 억		43557	N	N	0	N	00	N
122	20240902	160317	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19260	-130	5	-0.67	121882720	6286	68.51	19600	19600	19260	25200	13580	19390	19390.51	0.54	0	-1431	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1618	20.67	1.67	12	0.07	932.00	11512.00	31850	20240325	-39.53	9610	20230825	100.42	31850	-39.53	20240325	16700	15.33	20240102	31850	-39.53	20240325	12330	56.20	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
123	20240902	150321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	20	2	0.10	101972760	5255	57.28	19600	19600	19310	25200	13580	19390	19404.90	0.54	0	-1272	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1630	20.83	1.69	12	0.06	932.00	11512.00	31850	20240325	-39.06	9610	20230825	101.98	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	12330	57.42	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
124	20240902	140322	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19360	-30	5	-0.15	94600030	4875	53.13	19600	19600	19310	25200	13580	19390	19405.13	0.54	0	-1207	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1626	20.77	1.68	12	0.06	932.00	11512.00	31850	20240325	-39.22	9610	20230825	101.46	31850	-39.22	20240325	16700	15.93	20240102	31850	-39.22	20240325	12330	57.02	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
125	20240902	130320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19390	0	3	0.00	74247700	3823	41.67	19600	19600	19320	25200	13580	19390	19421.32	0.54	0	-1368	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1629	20.80	1.68	12	0.05	932.00	11512.00	31850	20240325	-39.12	9610	20230825	101.77	31850	-39.12	20240325	16700	16.11	20240102	31850	-39.12	20240325	12330	57.26	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
126	20240902	120321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19390	0	3	0.00	61303490	3154	34.38	19600	19600	19360	25200	13580	19390	19436.74	0.54	0	-1255	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1629	20.80	1.68	12	0.04	932.00	11512.00	31850	20240325	-39.12	9610	20230825	101.77	31850	-39.12	20240325	16700	16.11	20240102	31850	-39.12	20240325	12330	57.26	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
127	20240902	110319	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19360	-30	5	-0.15	54003190	2777	30.27	19600	19600	19360	25200	13580	19390	19446.59	0.54	0	-1186	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1626	20.77	1.68	12	0.03	932.00	11512.00	31850	20240325	-39.22	9610	20230825	101.46	31850	-39.22	20240325	16700	15.93	20240102	31850	-39.22	20240325	12330	57.02	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
128	20240902	100318	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19490	100	2	0.52	40674890	2090	22.78	19600	19600	19400	25200	13580	19390	19461.67	0.54	0	-690	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1637	20.91	1.69	12	0.02	932.00	11512.00	31850	20240325	-38.81	9610	20230825	102.81	31850	-38.81	20240325	16700	16.71	20240102	31850	-38.81	20240325	12330	58.07	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N
129	20240902	090316	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	20	2	0.10	8487400	434	4.73	19600	19600	19410	25200	13580	19390	19556.22	0.54	0	-38	19863	19626	19473	19236	19083	19550	19160	42	5810	500	12020	10	1	8400000	1630	20.83	1.69	12	0.01	932.00	11512.00	31850	20240325	-39.06	9610	20230825	101.98	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	12330	57.42	20230904	0.52	N	025950	500	42 억		44988	N	N	0	N	00	N