KissMeData/011560/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	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	0	3	0.00	91107760	8997	38.36	10070	10210	10070	13180	7100	10140	10126.46	11.46	0	-3532	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1068	3.54	0.50	12	0.09	2863.00	20149.00	14940	20240529	-32.13	8060	20231020	25.81	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8060	25.81	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
3	20240830	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	10	2	0.10	84737320	8369	35.68	10070	10210	10070	13180	7100	10140	10125.14	11.46	0	-3520	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1069	3.55	0.50	12	0.08	2863.00	20149.00	14940	20240529	-32.06	8060	20231020	25.93	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8060	25.93	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
4	20240830	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10110	-30	5	-0.30	71772300	7090	30.23	10070	10210	10070	13180	7100	10140	10123.03	11.46	0	-3535	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1065	3.53	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.33	8060	20231020	25.43	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8060	25.43	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
5	20240830	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	-50	5	-0.49	56540600	5583	23.80	10070	10210	10070	13180	7100	10140	10127.28	11.46	0	-3102	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1062	3.52	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.46	8060	20231020	25.19	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8060	25.19	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
6	20240830	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	0	3	0.00	21573670	2123	9.05	10070	10210	10070	13180	7100	10140	10161.88	11.46	0	-300	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1068	3.54	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.13	8060	20231020	25.81	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8060	25.81	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
7	20240830	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	-10	5	-0.10	20742440	2041	8.70	10070	10210	10070	13180	7100	10140	10162.88	11.46	0	-306	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1067	3.54	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.20	8060	20231020	25.68	14940	-32.20	20240529	8140	24.45	20240118	14940	-32.20	20240529	8060	25.68	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
8	20240830	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	50	2	0.49	16660270	1639	6.99	10070	10210	10070	13180	7100	10140	10164.90	11.46	0	-34	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1073	3.56	0.51	12	0.02	2863.00	20149.00	14940	20240529	-31.79	8060	20231020	26.43	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8060	26.43	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
9	20240830	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	40	2	0.39	6372900	627	2.67	10070	10190	10070	13180	7100	10140	10164.11	11.46	0	-450	10286	10212	10116	10042	9946	10250	10080	53	3040	500	7300	10	1	10530000	1072	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.86	8060	20231020	26.30	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8060	26.30	20231020	0.47	N	011560	500	52 억		1206394	N	N	0	N	00	N
10	20240829	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	-60	5	-0.59	236315040	23444	77.37	10100	10190	10020	13260	7140	10200	10079.96	11.48	0	-2812	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1068	3.54	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.13	8020	20230823	26.43	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8060	25.81	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
11	20240829	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	-70	5	-0.69	215515120	21390	70.59	10100	10190	10020	13260	7140	10200	10075.51	11.48	0	-2302	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1067	3.54	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.20	8020	20230823	26.31	14940	-32.20	20240529	8140	24.45	20240118	14940	-32.20	20240529	8060	25.68	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
12	20240829	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	-110	5	-1.08	207854160	20632	68.09	10100	10190	10020	13260	7140	10200	10074.36	11.48	0	-1690	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1062	3.52	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.46	8020	20230823	25.81	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8060	25.19	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
13	20240829	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	10080	-120	5	-1.18	198317250	19685	64.96	10100	10190	10020	13260	7140	10200	10074.54	11.48	0	-1492	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1061	3.52	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.53	8020	20230823	25.69	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8060	25.06	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
14	20240829	120258	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	-110	5	-1.08	166903300	16566	54.67	10100	10190	10020	13260	7140	10200	10075.05	11.48	0	-1194	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1062	3.52	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.46	8020	20230823	25.81	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8060	25.19	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
15	20240829	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	10070	-130	5	-1.27	154778540	15363	50.70	10100	10190	10020	13260	7140	10200	10074.76	11.48	0	-1177	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1060	3.52	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.60	8020	20230823	25.56	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8060	24.94	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
16	20240829	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	10100	-100	5	-0.98	134036480	13305	43.91	10100	10190	10020	13260	7140	10200	10074.14	11.48	0	-435	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1064	3.53	0.50	12	0.13	2863.00	20149.00	14940	20240529	-32.40	8020	20230823	25.94	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8060	25.31	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
17	20240829	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	-110	5	-1.08	18989060	1888	6.23	10100	10110	10050	13260	7140	10200	10057.76	11.48	0	-536	10420	10310	10230	10120	10040	10270	10080	53	3060	500	7340	10	1	10530000	1062	3.52	0.50	12	0.02	2863.00	20149.00	14940	20240529	-32.46	8020	20230823	25.81	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8060	25.19	20231020	0.46	N	011560	500	52 억		1209214	N	N	0	N	00	N
18	20240828	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-100	5	-0.97	309372150	30283	130.87	10230	10340	10150	13390	7210	10300	10216.10	11.58	0	-9990	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1074	3.56	0.51	12	0.29	2863.00	20149.00	14940	20240529	-31.73	8020	20230823	27.18	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8060	26.55	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
19	20240828	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-90	5	-0.87	291478150	28529	123.29	10230	10340	10150	13390	7210	10300	10216.91	11.58	0	-8810	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1075	3.57	0.51	12	0.27	2863.00	20149.00	14940	20240529	-31.66	8020	20230823	27.31	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8060	26.67	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
20	20240828	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-100	5	-0.97	242784130	23742	102.60	10230	10340	10170	13390	7210	10300	10225.93	11.58	0	-7860	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1074	3.56	0.51	12	0.23	2863.00	20149.00	14940	20240529	-31.73	8020	20230823	27.18	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8060	26.55	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
21	20240828	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	-30	5	-0.29	212674220	20793	89.86	10230	10340	10170	13390	7210	10300	10228.16	11.58	0	-6131	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1081	3.59	0.51	12	0.20	2863.00	20149.00	14940	20240529	-31.26	8020	20230823	28.05	14940	-31.26	20240529	8140	26.17	20240118	14940	-31.26	20240529	8060	27.42	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
22	20240828	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-110	5	-1.07	160290540	15667	67.71	10230	10340	10170	13390	7210	10300	10231.09	11.58	0	-4068	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1073	3.56	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.79	8020	20230823	27.06	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8060	26.43	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
23	20240828	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	-50	5	-0.49	98953230	9664	41.76	10230	10340	10170	13390	7210	10300	10239.37	11.58	0	-762	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1079	3.58	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.39	8020	20230823	27.81	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8060	27.17	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
24	20240828	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	-50	5	-0.49	42582070	4171	18.03	10230	10300	10170	13390	7210	10300	10209.08	11.58	0	-2000	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1079	3.58	0.51	12	0.04	2863.00	20149.00	14940	20240529	-31.39	8020	20230823	27.81	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8060	27.17	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
25	20240828	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	-70	5	-0.68	1759560	172	0.74	10230	10230	10230	13390	7210	10300	10230.00	11.58	0	-7	10426	10362	10236	10172	10046	10395	10205	53	3090	500	7410	10	1	10530000	1077	3.57	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.53	8020	20230823	27.56	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8060	26.92	20231020	0.48	N	011560	500	52 억		1219204	N	N	1	N	00	N
26	20240827	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	80	2	0.78	235009520	23060	56.09	10140	10300	10110	13280	7160	10220	10191.22	11.55	0	3614	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1085	3.60	0.51	12	0.22	2863.00	20149.00	14940	20240529	-31.06	8020	20230823	28.43	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	8060	27.79	20231020	0.47	N	011560	500	52 억		1216582	N	N	1	N	00	N
27	20240827	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	20	2	0.20	197996850	19458	47.32	10140	10270	10110	13280	7160	10220	10175.60	11.55	0	3250	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1078	3.58	0.51	12	0.18	2863.00	20149.00	14940	20240529	-31.46	8020	20230823	27.68	14940	-31.46	20240529	8140	25.80	20240118	14940	-31.46	20240529	8060	27.05	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
28	20240827	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-30	5	-0.29	163833370	16109	39.18	10140	10270	10110	13280	7160	10220	10170.30	11.55	0	1195	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1073	3.56	0.51	12	0.15	2863.00	20149.00	14940	20240529	-31.79	8020	20230823	27.06	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8060	26.43	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
29	20240827	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-40	5	-0.39	138228230	13593	33.06	10140	10270	10110	13280	7160	10220	10169.07	11.55	0	649	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1072	3.56	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.86	8020	20230823	26.93	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8060	26.30	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
30	20240827	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-40	5	-0.39	134460810	13223	32.16	10140	10270	10110	13280	7160	10220	10168.71	11.55	0	539	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1072	3.56	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.86	8020	20230823	26.93	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8060	26.30	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
31	20240827	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	-50	5	-0.49	131052840	12888	31.35	10140	10270	10110	13280	7160	10220	10168.59	11.55	0	369	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1071	3.55	0.50	12	0.12	2863.00	20149.00	14940	20240529	-31.93	8020	20230823	26.81	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8060	26.18	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
32	20240827	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-40	5	-0.39	90993050	8954	21.78	10140	10270	10110	13280	7160	10220	10162.28	11.55	0	803	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1072	3.56	0.51	12	0.09	2863.00	20149.00	14940	20240529	-31.86	8020	20230823	26.93	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8060	26.30	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
33	20240827	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	50	2	0.49	5263310	519	1.26	10140	10270	10140	13280	7160	10220	10141.25	11.55	0	-75	10473	10346	10243	10116	10013	10295	10065	53	3060	500	7350	10	1	10530000	1081	3.59	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.26	8020	20230823	28.05	14940	-31.26	20240529	8140	26.17	20240118	14940	-31.26	20240529	8060	27.42	20231020	0.47	N	011560	500	52 억		1216582	N	N	0	N	00	N
34	20240826	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10220	-150	5	-1.45	417805180	40907	135.87	10340	10370	10140	13480	7260	10370	10213.54	11.60	0	-5226	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1076	3.57	0.51	12	0.39	2863.00	20149.00	14940	20240529	-31.59	8020	20230823	27.43	14940	-31.59	20240529	8140	25.55	20240118	14940	-31.59	20240529	8060	26.80	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
35	20240826	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	-130	5	-1.25	408780900	40024	132.94	10340	10370	10140	13480	7260	10370	10213.39	11.60	0	-5248	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1078	3.58	0.51	12	0.38	2863.00	20149.00	14940	20240529	-31.46	8020	20230823	27.68	14940	-31.46	20240529	8140	25.80	20240118	14940	-31.46	20240529	8060	27.05	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
36	20240826	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-160	5	-1.54	383572770	37562	124.76	10340	10370	10140	13480	7260	10370	10211.72	11.60	0	-4975	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1075	3.57	0.51	12	0.36	2863.00	20149.00	14940	20240529	-31.66	8020	20230823	27.31	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8060	26.67	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
37	20240826	130256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	-210	5	-2.03	350083100	34291	113.90	10340	10370	10140	13480	7260	10370	10209.18	11.60	0	-2786	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1070	3.55	0.50	12	0.33	2863.00	20149.00	14940	20240529	-31.99	8020	20230823	26.68	14940	-31.99	20240529	8140	24.82	20240118	14940	-31.99	20240529	8060	26.05	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
38	20240826	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-170	5	-1.64	306160760	29969	99.54	10340	10370	10150	13480	7260	10370	10215.92	11.60	0	-1577	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1074	3.56	0.51	12	0.28	2863.00	20149.00	14940	20240529	-31.73	8020	20230823	27.18	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8060	26.55	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
39	20240826	110254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	-140	5	-1.35	203566490	19902	66.10	10340	10370	10170	13480	7260	10370	10228.44	11.60	0	-140	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1077	3.57	0.51	12	0.19	2863.00	20149.00	14940	20240529	-31.53	8020	20230823	27.56	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8060	26.92	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
40	20240826	100254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	-110	5	-1.06	169792090	16593	55.11	10340	10370	10170	13480	7260	10370	10232.75	11.60	0	692	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1080	3.58	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.33	8020	20230823	27.93	14940	-31.33	20240529	8140	26.04	20240118	14940	-31.33	20240529	8060	27.30	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
41	20240826	090253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	-80	5	-0.77	3402750	330	1.10	10340	10370	10270	13480	7260	10370	10311.36	11.60	0	22	10696	10532	10416	10252	10136	10475	10195	53	3110	500	7460	10	1	10530000	1084	3.59	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.12	8020	20230823	28.30	14940	-31.12	20240529	8140	26.41	20240118	14940	-31.12	20240529	8060	27.67	20231020	0.49	N	011560	500	52 억		1221788	N	N	0	N	00	N
42	20240823	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-240	5	-2.26	312261680	30091	47.45	10580	10580	10300	13790	7430	10610	10377.25	11.77	0	-20081	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1092	3.62	0.51	12	0.29	2863.00	20149.00	14940	20240529	-30.59	7980	20230817	29.95	14940	-30.59	20240529	8140	27.40	20240118	14940	-30.59	20240529	8020	29.30	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
43	20240823	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10360	-250	5	-2.36	280384350	27013	42.60	10580	10580	10300	13790	7430	10610	10379.61	11.77	0	-18789	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1091	3.62	0.51	12	0.26	2863.00	20149.00	14940	20240529	-30.66	7980	20230817	29.82	14940	-30.66	20240529	8140	27.27	20240118	14940	-30.66	20240529	8020	29.18	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
44	20240823	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10360	-250	5	-2.36	227591710	21916	34.56	10580	10580	10300	13790	7430	10610	10384.73	11.77	0	-17051	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1091	3.62	0.51	12	0.21	2863.00	20149.00	14940	20240529	-30.66	7980	20230817	29.82	14940	-30.66	20240529	8140	27.27	20240118	14940	-30.66	20240529	8020	29.18	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
45	20240823	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-240	5	-2.26	210335230	20253	31.94	10580	10580	10300	13790	7430	10610	10385.39	11.77	0	-16563	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1092	3.62	0.51	12	0.19	2863.00	20149.00	14940	20240529	-30.59	7980	20230817	29.95	14940	-30.59	20240529	8140	27.40	20240118	14940	-30.59	20240529	8020	29.30	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
46	20240823	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-270	5	-2.54	175378510	16881	26.62	10580	10580	10300	13790	7430	10610	10389.11	11.77	0	-14575	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1089	3.61	0.51	12	0.16	2863.00	20149.00	14940	20240529	-30.79	7980	20230817	29.57	14940	-30.79	20240529	8140	27.03	20240118	14940	-30.79	20240529	8020	28.93	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
47	20240823	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-260	5	-2.45	160796900	15472	24.40	10580	10580	10300	13790	7430	10610	10392.77	11.77	0	-13512	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1090	3.62	0.51	12	0.15	2863.00	20149.00	14940	20240529	-30.72	7980	20230817	29.70	14940	-30.72	20240529	8140	27.15	20240118	14940	-30.72	20240529	8020	29.05	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
48	20240823	100253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	-220	5	-2.07	76765840	7361	11.61	10580	10580	10390	13790	7430	10610	10428.72	11.77	0	-6041	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1094	3.63	0.52	12	0.07	2863.00	20149.00	14940	20240529	-30.46	7980	20230817	30.20	14940	-30.46	20240529	8140	27.64	20240118	14940	-30.46	20240529	8020	29.55	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
49	20240823	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-130	5	-1.23	7332320	696	1.10	10580	10580	10480	13790	7430	10610	10534.94	11.77	0	-496	10850	10730	10500	10380	10150	10790	10440	53	3180	500	7630	10	1	10530000	1104	3.66	0.52	12	0.01	2863.00	20149.00	14940	20240529	-29.85	7980	20230817	31.33	14940	-29.85	20240529	8140	28.75	20240118	14940	-29.85	20240529	8020	30.67	20230823	0.48	N	011560	500	52 억		1238911	N	N	1	N	00	N
50	20240822	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10610	180	2	1.73	661283930	63081	157.58	10500	10620	10270	13550	7310	10430	10482.41	11.86	0	-12740	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1117	3.71	0.53	12	0.60	2863.00	20149.00	14940	20240529	-28.98	7980	20230817	32.96	14940	-28.98	20240529	8140	30.34	20240118	14940	-28.98	20240529	8020	32.29	20230823	0.49	N	011560	500	52 억		1248351	N	N	1	N	00	N
51	20240822	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10590	160	2	1.53	625220790	59680	149.08	10500	10620	10270	13550	7310	10430	10476.22	11.86	0	-11324	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1115	3.70	0.53	12	0.57	2863.00	20149.00	14940	20240529	-29.12	7980	20230817	32.71	14940	-29.12	20240529	8140	30.10	20240118	14940	-29.12	20240529	8020	32.04	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
52	20240822	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10550	120	2	1.15	529416760	50595	126.39	10500	10620	10270	13550	7310	10430	10463.82	11.86	0	-8224	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1111	3.68	0.52	12	0.48	2863.00	20149.00	14940	20240529	-29.38	7980	20230817	32.21	14940	-29.38	20240529	8140	29.61	20240118	14940	-29.38	20240529	8020	31.55	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
53	20240822	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	20	2	0.19	444388930	42511	106.19	10500	10620	10270	13550	7310	10430	10453.50	11.86	0	-4314	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1100	3.65	0.52	12	0.40	2863.00	20149.00	14940	20240529	-30.05	7980	20230817	30.95	14940	-30.05	20240529	8140	28.38	20240118	14940	-30.05	20240529	8020	30.30	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
54	20240822	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	110	2	1.05	362410700	34700	86.68	10500	10620	10270	13550	7310	10430	10444.11	11.86	0	-1096	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1110	3.68	0.52	12	0.33	2863.00	20149.00	14940	20240529	-29.45	7980	20230817	32.08	14940	-29.45	20240529	8140	29.48	20240118	14940	-29.45	20240529	8020	31.42	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
55	20240822	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	70	2	0.67	232438510	22363	55.86	10500	10510	10270	13550	7310	10430	10393.89	11.86	0	-1339	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1106	3.67	0.52	12	0.21	2863.00	20149.00	14940	20240529	-29.72	7980	20230817	31.58	14940	-29.72	20240529	8140	28.99	20240118	14940	-29.72	20240529	8020	30.92	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
56	20240822	100253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	-40	5	-0.38	136969530	13239	33.07	10500	10500	10270	13550	7310	10430	10345.91	11.86	0	-3319	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1094	3.63	0.52	12	0.13	2863.00	20149.00	14940	20240529	-30.46	7980	20230817	30.20	14940	-30.46	20240529	8140	27.64	20240118	14940	-30.46	20240529	8020	29.55	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
57	20240822	090252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	0	3	0.00	2562840	245	0.61	10500	10500	10430	13550	7310	10430	10460.57	11.86	0	125	10696	10562	10436	10302	10176	10500	10240	53	3120	500	7500	10	1	10530000	1098	3.64	0.52	12	0.00	2863.00	20149.00	14940	20240529	-30.19	7980	20230817	30.70	14940	-30.19	20240529	8140	28.13	20240118	14940	-30.19	20240529	8020	30.05	20230823	0.49	N	011560	500	52 억		1248351	N	N	12	N	00	N
58	20240821	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-30	5	-0.29	415860330	39952	99.62	10500	10570	10310	13590	7330	10460	10408.79	11.85	0	490	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1098	3.64	0.52	12	0.38	2863.00	20149.00	14940	20240529	-30.19	7980	20230817	30.70	14940	-30.19	20240529	8140	28.13	20240118	14940	-30.19	20240529	8020	30.05	20230823	0.45	N	011560	500	52 억		1247799	N	N	12	N	00	N
59	20240821	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	-40	5	-0.38	392654810	37726	94.07	10500	10570	10310	13590	7330	10460	10408.06	11.85	0	343	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1097	3.64	0.52	12	0.36	2863.00	20149.00	14940	20240529	-30.25	7980	20230817	30.58	14940	-30.25	20240529	8140	28.01	20240118	14940	-30.25	20240529	8020	29.93	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
60	20240821	140251	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-110	5	-1.05	347053490	33329	83.10	10500	10570	10310	13590	7330	10460	10412.95	11.85	0	-208	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1090	3.62	0.51	12	0.32	2863.00	20149.00	14940	20240529	-30.72	7980	20230817	29.70	14940	-30.72	20240529	8140	27.15	20240118	14940	-30.72	20240529	8020	29.05	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
61	20240821	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10360	-100	5	-0.96	283517130	27189	67.79	10500	10570	10310	13590	7330	10460	10427.64	11.85	0	-714	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1091	3.62	0.51	12	0.26	2863.00	20149.00	14940	20240529	-30.66	7980	20230817	29.82	14940	-30.66	20240529	8140	27.27	20240118	14940	-30.66	20240529	8020	29.18	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
62	20240821	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	-130	5	-1.24	261454680	25059	62.48	10500	10570	10310	13590	7330	10460	10433.56	11.85	0	-409	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1088	3.61	0.51	12	0.24	2863.00	20149.00	14940	20240529	-30.86	7980	20230817	29.45	14940	-30.86	20240529	8140	26.90	20240118	14940	-30.86	20240529	8020	28.80	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
63	20240821	110252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	-130	5	-1.24	233020780	22310	55.63	10500	10570	10330	13590	7330	10460	10444.68	11.85	0	70	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1088	3.61	0.51	12	0.21	2863.00	20149.00	14940	20240529	-30.86	7980	20230817	29.45	14940	-30.86	20240529	8140	26.90	20240118	14940	-30.86	20240529	8020	28.80	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
64	20240821	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	40	2	0.38	137930870	13157	32.81	10500	10570	10430	13590	7330	10460	10483.46	11.85	0	1736	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1106	3.67	0.52	12	0.12	2863.00	20149.00	14940	20240529	-29.72	7980	20230817	31.58	14940	-29.72	20240529	8140	28.99	20240118	14940	-29.72	20240529	8020	30.92	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
65	20240821	090252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	40	2	0.38	8040890	766	1.91	10500	10510	10460	13590	7330	10460	10497.39	11.85	0	-225	10613	10536	10383	10306	10153	10575	10345	53	3130	500	7530	10	1	10530000	1106	3.67	0.52	12	0.01	2863.00	20149.00	14940	20240529	-29.72	7980	20230817	31.58	14940	-29.72	20240529	8140	28.99	20240118	14940	-29.72	20240529	8020	30.92	20230823	0.45	N	011560	500	52 억		1247799	N	N	7	N	00	N
66	20240820	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	230	2	2.25	415209130	40091	65.71	10230	10460	10230	13290	7170	10230	10356.11	11.76	0	9566	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1101	3.65	0.52	12	0.38	2863.00	20149.00	14940	20240529	-29.99	7980	20230817	31.08	14940	-29.99	20240529	8140	28.50	20240118	14940	-29.99	20240529	8020	30.42	20230823	0.45	N	011560	500	52 억		1237817	N	N	7	N	00	N
67	20240820	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	200	2	1.96	385474350	37244	61.04	10230	10450	10230	13290	7170	10230	10349.97	11.76	0	9765	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1098	3.64	0.52	12	0.35	2863.00	20149.00	14940	20240529	-30.19	7980	20230817	30.70	14940	-30.19	20240529	8140	28.13	20240118	14940	-30.19	20240529	8020	30.05	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
68	20240820	140253	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	190	2	1.86	315121020	30502	49.99	10230	10420	10230	13290	7170	10230	10331.16	11.76	0	10429	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1097	3.64	0.52	12	0.29	2863.00	20149.00	14940	20240529	-30.25	7980	20230817	30.58	14940	-30.25	20240529	8140	28.01	20240118	14940	-30.25	20240529	8020	29.93	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
69	20240820	130251	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	50	2	0.49	187986170	18243	29.90	10230	10350	10230	13290	7170	10230	10304.56	11.76	0	5447	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1082	3.59	0.51	12	0.17	2863.00	20149.00	14940	20240529	-31.19	7980	20230817	28.82	14940	-31.19	20240529	8140	26.29	20240118	14940	-31.19	20240529	8020	28.18	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
70	20240820	120252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	100	2	0.98	158416740	15376	25.20	10230	10350	10230	13290	7170	10230	10302.86	11.76	0	5553	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1088	3.61	0.51	12	0.15	2863.00	20149.00	14940	20240529	-30.86	7980	20230817	29.45	14940	-30.86	20240529	8140	26.90	20240118	14940	-30.86	20240529	8020	28.80	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
71	20240820	110252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	60	2	0.59	63614040	6175	10.12	10230	10350	10230	13290	7170	10230	10301.87	11.76	0	1941	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1084	3.59	0.51	12	0.06	2863.00	20149.00	14940	20240529	-31.12	7980	20230817	28.95	14940	-31.12	20240529	8140	26.41	20240118	14940	-31.12	20240529	8020	28.30	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
72	20240820	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	70	2	0.68	48980850	4753	7.79	10230	10350	10230	13290	7170	10230	10305.25	11.76	0	1971	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1085	3.60	0.51	12	0.05	2863.00	20149.00	14940	20240529	-31.06	7980	20230817	29.07	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	8020	28.43	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
73	20240820	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	0	3	0.00	5933400	580	0.95	10230	10230	10230	13290	7170	10230	10230.00	11.76	0	324	10516	10372	10236	10092	9956	10305	10025	53	3060	500	7360	10	1	10530000	1077	3.57	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.53	7980	20230817	28.20	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8020	27.56	20230823	0.45	N	011560	500	52 억		1237817	N	N	10	N	00	N
74	20240819	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	-70	5	-0.68	623508510	61004	154.77	10300	10380	10100	13390	7210	10300	10220.78	11.71	0	4631	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1077	3.57	0.51	12	0.58	2863.00	20149.00	14940	20240529	-31.53	7980	20230817	28.20	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8020	27.56	20230823	0.44	N	011560	500	52 억		1232657	N	N	10	N	00	N
75	20240819	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	-30	5	-0.29	609342900	59623	151.27	10300	10380	10100	13390	7210	10300	10219.93	11.71	0	4621	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1081	3.59	0.51	12	0.57	2863.00	20149.00	14940	20240529	-31.26	7980	20230817	28.70	14940	-31.26	20240529	8140	26.17	20240118	14940	-31.26	20240529	8020	28.05	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
76	20240819	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	30	2	0.29	544544010	53323	135.28	10300	10380	10100	13390	7210	10300	10212.18	11.71	0	6038	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1088	3.61	0.51	12	0.51	2863.00	20149.00	14940	20240529	-30.86	7980	20230817	29.45	14940	-30.86	20240529	8140	26.90	20240118	14940	-30.86	20240529	8020	28.80	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
77	20240819	130251	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	-30	5	-0.29	488469970	47879	121.47	10300	10380	10100	13390	7210	10300	10202.17	11.71	0	7829	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1081	3.59	0.51	12	0.45	2863.00	20149.00	14940	20240529	-31.26	7980	20230817	28.70	14940	-31.26	20240529	8140	26.17	20240118	14940	-31.26	20240529	8020	28.05	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
78	20240819	120249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	-170	5	-1.65	418781070	41063	104.18	10300	10380	10100	13390	7210	10300	10198.50	11.71	0	6672	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1067	3.54	0.50	12	0.39	2863.00	20149.00	14940	20240529	-32.20	7980	20230817	26.94	14940	-32.20	20240529	8140	24.45	20240118	14940	-32.20	20240529	8020	26.31	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
79	20240819	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	-160	5	-1.55	201261200	19685	49.94	10300	10380	10100	13390	7210	10300	10224.09	11.71	0	-4419	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1068	3.54	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.13	7980	20230817	27.07	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8020	26.43	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
80	20240819	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	-60	5	-0.58	144561740	14091	35.75	10300	10380	10120	13390	7210	10300	10259.15	11.71	0	-3826	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1078	3.58	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.46	7980	20230817	28.32	14940	-31.46	20240529	8140	25.80	20240118	14940	-31.46	20240529	8020	27.68	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
81	20240819	090249	57	100.00	KOSDAQ		건설	N	N	N	N		N	10230	-70	5	-0.68	12671230	1237	3.14	10300	10300	10230	13390	7210	10300	10243.47	11.71	0	-1003	10513	10406	10323	10216	10133	10365	10175	53	3090	500	7410	10	1	10530000	1077	3.57	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.53	7980	20230817	28.20	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8020	27.56	20230823	0.44	N	011560	500	52 억		1232657	N	N	15	N	00	N
82	20240816	160247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	0	3	0.00	404846030	39307	37.00	10370	10430	10240	13390	7210	10300	10299.59	11.77	0	-6971	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1085	3.60	0.51	12	0.37	2863.00	20149.00	14940	20240529	-31.06	7980	20230817	29.07	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	7980	29.07	20230817	0.44	N	011560	500	52 억		1239557	N	N	15	N	00	N
83	20240816	150250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	-10	5	-0.10	382267410	37114	34.93	10370	10430	10240	13390	7210	10300	10299.82	11.77	0	-7129	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1084	3.59	0.51	12	0.35	2863.00	20149.00	14940	20240529	-31.12	7980	20230817	28.95	14940	-31.12	20240529	8140	26.41	20240118	14940	-31.12	20240529	7980	28.95	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
84	20240816	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	40	2	0.39	322653430	31327	29.49	10370	10430	10240	13390	7210	10300	10299.53	11.77	0	-4093	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1089	3.61	0.51	12	0.30	2863.00	20149.00	14940	20240529	-30.79	7980	20230817	29.57	14940	-30.79	20240529	8140	27.03	20240118	14940	-30.79	20240529	7980	29.57	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
85	20240816	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	-40	5	-0.39	308975730	30000	28.24	10370	10430	10240	13390	7210	10300	10299.19	11.77	0	-3656	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1080	3.58	0.51	12	0.28	2863.00	20149.00	14940	20240529	-31.33	7980	20230817	28.57	14940	-31.33	20240529	8140	26.04	20240118	14940	-31.33	20240529	7980	28.57	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
86	20240816	120250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	0	3	0.00	258350320	25083	23.61	10370	10430	10240	13390	7210	10300	10299.82	11.77	0	-3838	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1085	3.60	0.51	12	0.24	2863.00	20149.00	14940	20240529	-31.06	7980	20230817	29.07	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	7980	29.07	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
87	20240816	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	-40	5	-0.39	229270280	22254	20.95	10370	10430	10240	13390	7210	10300	10302.43	11.77	0	-4511	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1080	3.58	0.51	12	0.21	2863.00	20149.00	14940	20240529	-31.33	7980	20230817	28.57	14940	-31.33	20240529	8140	26.04	20240118	14940	-31.33	20240529	7980	28.57	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
88	20240816	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	0	3	0.00	173216330	16795	15.81	10370	10430	10240	13390	7210	10300	10313.57	11.77	0	-2322	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1085	3.60	0.51	12	0.16	2863.00	20149.00	14940	20240529	-31.06	7980	20230817	29.07	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	7980	29.07	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
89	20240816	090250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	130	2	1.26	26494780	2548	2.40	10370	10430	10370	13390	7210	10300	10398.27	11.77	0	1002	10826	10562	10406	10142	9986	10485	10065	53	3090	500	7410	10	1	10530000	1098	3.64	0.52	12	0.02	2863.00	20149.00	14940	20240529	-30.19	7980	20230817	30.70	14940	-30.19	20240529	8140	28.13	20240118	14940	-30.19	20240529	7980	30.70	20230817	0.44	N	011560	500	52 억		1239557	N	N	0	N	00	N
90	20240814	160250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	-210	5	-2.00	1096506870	105489	445.78	10580	10670	10250	13660	7360	10510	10399.52	11.51	0	27830	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1085	3.60	0.51	12	1.00	2863.00	20149.00	14940	20240529	-31.06	7980	20230817	29.07	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	7980	29.07	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
91	20240814	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-200	5	-1.90	866177060	83127	351.28	10580	10670	10300	13660	7360	10510	10419.92	11.51	0	26668	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1086	3.60	0.51	12	0.79	2863.00	20149.00	14940	20240529	-30.99	7980	20230817	29.20	14940	-30.99	20240529	8140	26.66	20240118	14940	-30.99	20240529	7980	29.20	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
92	20240814	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-190	5	-1.81	649878980	62223	262.94	10580	10670	10300	13660	7360	10510	10444.35	11.51	0	18257	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1087	3.60	0.51	12	0.59	2863.00	20149.00	14940	20240529	-30.92	7980	20230817	29.32	14940	-30.92	20240529	8140	26.78	20240118	14940	-30.92	20240529	7980	29.32	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
93	20240814	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	10300	-210	5	-2.00	468318350	44747	189.09	10580	10670	10300	13660	7360	10510	10465.92	11.51	0	12884	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1085	3.60	0.51	12	0.42	2863.00	20149.00	14940	20240529	-31.06	7980	20230817	29.07	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	7980	29.07	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
94	20240814	120250	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	-20	5	-0.19	276222390	26252	110.94	10580	10670	10460	13660	7360	10510	10521.96	11.51	0	10660	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1105	3.66	0.52	12	0.25	2863.00	20149.00	14940	20240529	-29.79	7980	20230817	31.45	14940	-29.79	20240529	8140	28.87	20240118	14940	-29.79	20240529	7980	31.45	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
95	20240814	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10530	20	2	0.19	220407260	20936	88.47	10580	10670	10460	13660	7360	10510	10527.67	11.51	0	9972	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1109	3.68	0.52	12	0.20	2863.00	20149.00	14940	20240529	-29.52	7980	20230817	31.95	14940	-29.52	20240529	8140	29.36	20240118	14940	-29.52	20240529	7980	31.95	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
96	20240814	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	30	2	0.29	113326460	10772	45.52	10580	10670	10460	13660	7360	10510	10520.47	11.51	0	6298	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1110	3.68	0.52	12	0.10	2863.00	20149.00	14940	20240529	-29.45	7980	20230817	32.08	14940	-29.45	20240529	8140	29.48	20240118	14940	-29.45	20240529	7980	32.08	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
97	20240814	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	10580	70	2	0.67	1072100	101	0.43	10580	10670	10580	13660	7360	10510	10614.85	11.51	0	-19	10910	10710	10570	10370	10230	10640	10300	53	3150	500	7560	10	1	10530000	1114	3.70	0.53	12	0.00	2863.00	20149.00	14940	20240529	-29.18	7980	20230817	32.58	14940	-29.18	20240529	8140	29.98	20240118	14940	-29.18	20240529	7980	32.58	20230817	0.42	N	011560	500	52 억		1211725	N	N	0	N	00	N
98	20240813	160247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	-160	5	-1.50	249261310	23643	55.13	10650	10770	10430	13870	7470	10670	10542.71	11.53	0	-2316	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1107	3.67	0.52	12	0.22	2863.00	20149.00	14940	20240529	-29.65	7980	20230817	31.70	14940	-29.65	20240529	8140	29.12	20240118	14940	-29.65	20240529	7980	31.70	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
99	20240813	150248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	-50	5	-0.47	241803480	22934	53.48	10650	10770	10430	13870	7470	10670	10543.44	11.53	0	-2128	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1118	3.71	0.53	12	0.22	2863.00	20149.00	14940	20240529	-28.92	7980	20230817	33.08	14940	-28.92	20240529	8140	30.47	20240118	14940	-28.92	20240529	7980	33.08	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
100	20240813	140247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10560	-110	5	-1.03	211978770	20101	46.87	10650	10770	10430	13870	7470	10670	10545.67	11.53	0	-2312	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1112	3.69	0.52	12	0.19	2863.00	20149.00	14940	20240529	-29.32	7980	20230817	32.33	14940	-29.32	20240529	8140	29.73	20240118	14940	-29.32	20240529	7980	32.33	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
101	20240813	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	-160	5	-1.50	176578070	16745	39.05	10650	10770	10430	13870	7470	10670	10545.11	11.53	0	-208	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1107	3.67	0.52	12	0.16	2863.00	20149.00	14940	20240529	-29.65	7980	20230817	31.70	14940	-29.65	20240529	8140	29.12	20240118	14940	-29.65	20240529	7980	31.70	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
102	20240813	120248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10520	-150	5	-1.41	173991030	16499	38.47	10650	10770	10430	13870	7470	10670	10545.53	11.53	0	-136	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1108	3.67	0.52	12	0.16	2863.00	20149.00	14940	20240529	-29.59	7980	20230817	31.83	14940	-29.59	20240529	8140	29.24	20240118	14940	-29.59	20240529	7980	31.83	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
103	20240813	110245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-190	5	-1.78	165157210	15657	36.51	10650	10770	10430	13870	7470	10670	10548.44	11.53	0	-92	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1104	3.66	0.52	12	0.15	2863.00	20149.00	14940	20240529	-29.85	7980	20230817	31.33	14940	-29.85	20240529	8140	28.75	20240118	14940	-29.85	20240529	7980	31.33	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
104	20240813	100246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	-130	5	-1.22	75999910	7159	16.69	10650	10770	10520	13870	7470	10670	10615.98	11.53	0	-1240	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1110	3.68	0.52	12	0.07	2863.00	20149.00	14940	20240529	-29.45	7980	20230817	32.08	14940	-29.45	20240529	8140	29.48	20240118	14940	-29.45	20240529	7980	32.08	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
105	20240813	090246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10770	100	2	0.94	8718890	819	1.91	10650	10770	10610	13870	7470	10670	10645.72	11.53	0	613	11083	10876	10773	10566	10463	10825	10515	53	3200	500	7680	10	1	10530000	1134	3.76	0.53	12	0.01	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.43	N	011560	500	52 억		1214039	N	N	0	N	00	N
106	20240812	160246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-230	5	-2.11	461450810	42883	68.28	10900	10980	10670	14170	7630	10900	10761.76	11.68	0	-16190	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1124	3.73	0.53	12	0.41	2863.00	20149.00	14940	20240529	-28.58	7980	20230817	33.71	14940	-28.58	20240529	8140	31.08	20240118	14940	-28.58	20240529	7980	33.71	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
107	20240812	150248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10740	-160	5	-1.47	265075500	24518	39.04	10900	10980	10710	14170	7630	10900	10811.46	11.68	0	-14109	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1131	3.75	0.53	12	0.23	2863.00	20149.00	14940	20240529	-28.11	7980	20230817	34.59	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	7980	34.59	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
108	20240812	140247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10730	-170	5	-1.56	236518200	21854	34.80	10900	10980	10720	14170	7630	10900	10822.65	11.68	0	-12822	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1130	3.75	0.53	12	0.21	2863.00	20149.00	14940	20240529	-28.18	7980	20230817	34.46	14940	-28.18	20240529	8140	31.82	20240118	14940	-28.18	20240529	7980	34.46	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
109	20240812	130244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10770	-130	5	-1.19	194006290	17900	28.50	10900	10980	10760	14170	7630	10900	10838.34	11.68	0	-9373	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1134	3.76	0.53	12	0.17	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
110	20240812	120246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10790	-110	5	-1.01	178550020	16465	26.22	10900	10980	10770	14170	7630	10900	10844.21	11.68	0	-8741	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1136	3.77	0.54	12	0.16	2863.00	20149.00	14940	20240529	-27.78	7980	20230817	35.21	14940	-27.78	20240529	8140	32.56	20240118	14940	-27.78	20240529	7980	35.21	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
111	20240812	110244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10810	-90	5	-0.83	146015200	13450	21.41	10900	10980	10790	14170	7630	10900	10856.15	11.68	0	-7044	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1138	3.78	0.54	12	0.13	2863.00	20149.00	14940	20240529	-27.64	7980	20230817	35.46	14940	-27.64	20240529	8140	32.80	20240118	14940	-27.64	20240529	7980	35.46	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
112	20240812	100243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	-100	5	-0.92	126168770	11616	18.49	10900	10980	10800	14170	7630	10900	10861.63	11.68	0	-5940	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1137	3.77	0.54	12	0.11	2863.00	20149.00	14940	20240529	-27.71	7980	20230817	35.34	14940	-27.71	20240529	8140	32.68	20240118	14940	-27.71	20240529	7980	35.34	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
113	20240812	090242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10910	10	2	0.09	4558070	418	0.67	10900	10950	10900	14170	7630	10900	10904.48	11.68	0	-122	11220	11060	10780	10620	10340	11140	10700	53	3270	500	7840	10	1	10530000	1149	3.81	0.54	12	0.00	2863.00	20149.00	14940	20240529	-26.97	7980	20230817	36.72	14940	-26.97	20240529	8140	34.03	20240118	14940	-26.97	20240529	7980	36.72	20230817	0.43	N	011560	500	52 억		1229532	N	N	0	N	00	N
114	20240809	160242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10900	420	2	4.01	676314440	62735	217.33	10500	10940	10500	13620	7340	10480	10780.50	11.89	0	-22207	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1148	3.81	0.54	12	0.60	2863.00	20149.00	14940	20240529	-27.04	7980	20230817	36.59	14940	-27.04	20240529	8140	33.91	20240118	14940	-27.04	20240529	7980	36.59	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
115	20240809	150247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10900	420	2	4.01	568204800	52823	182.99	10500	10920	10500	13620	7340	10480	10756.77	11.89	0	-15530	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1148	3.81	0.54	12	0.50	2863.00	20149.00	14940	20240529	-27.04	7980	20230817	36.59	14940	-27.04	20240529	8140	33.91	20240118	14940	-27.04	20240529	7980	36.59	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
116	20240809	140246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10850	370	2	3.53	507736130	47264	163.74	10500	10870	10500	13620	7340	10480	10742.56	11.89	0	-13001	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1143	3.79	0.54	12	0.45	2863.00	20149.00	14940	20240529	-27.38	7980	20230817	35.96	14940	-27.38	20240529	8140	33.29	20240118	14940	-27.38	20240529	7980	35.96	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
117	20240809	130246	57	100.00	KOSDAQ		건설	N	N	N	N		N	10840	360	2	3.44	441375480	41139	142.52	10500	10870	10500	13620	7340	10480	10728.88	11.89	0	-9661	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1141	3.79	0.54	12	0.39	2863.00	20149.00	14940	20240529	-27.44	7980	20230817	35.84	14940	-27.44	20240529	8140	33.17	20240118	14940	-27.44	20240529	7980	35.84	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
118	20240809	120245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10840	360	2	3.44	364123510	34014	117.83	10500	10840	10500	13620	7340	10480	10705.11	11.89	0	-6660	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1141	3.79	0.54	12	0.32	2863.00	20149.00	14940	20240529	-27.44	7980	20230817	35.84	14940	-27.44	20240529	8140	33.17	20240118	14940	-27.44	20240529	7980	35.84	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
119	20240809	110243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10770	290	2	2.77	267419740	25069	86.85	10500	10790	10500	13620	7340	10480	10667.35	11.89	0	-1791	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1134	3.76	0.53	12	0.24	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
120	20240809	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	280	2	2.67	194971530	18333	63.51	10500	10760	10500	13620	7340	10480	10635.00	11.89	0	1138	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1133	3.76	0.53	12	0.17	2863.00	20149.00	14940	20240529	-27.98	7980	20230817	34.84	14940	-27.98	20240529	8140	32.19	20240118	14940	-27.98	20240529	7980	34.84	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
121	20240809	090244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	120	2	1.15	22578400	2144	7.43	10500	10680	10500	13620	7340	10480	10530.97	11.89	0	995	10946	10712	10286	10052	9626	10830	10170	53	3140	500	7540	10	1	10530000	1116	3.70	0.53	12	0.02	2863.00	20149.00	14940	20240529	-29.05	7980	20230817	32.83	14940	-29.05	20240529	8140	30.22	20240118	14940	-29.05	20240529	7980	32.83	20230817	0.44	N	011560	500	52 억		1251711	N	N	0	N	00	N
122	20240808	160240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	380	2	3.76	293676120	28865	120.94	9990	10520	9860	13130	7070	10100	10174.05	11.88	0	1123	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1104	3.66	0.52	12	0.27	2863.00	20149.00	14940	20240529	-29.85	7980	20230817	31.33	14940	-29.85	20240529	8140	28.75	20240118	14940	-29.85	20240529	7980	31.33	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
123	20240808	150245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	300	2	2.97	221709140	21971	92.06	9990	10400	9860	13130	7070	10100	10090.99	11.88	0	5177	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1095	3.63	0.52	12	0.21	2863.00	20149.00	14940	20240529	-30.39	7980	20230817	30.33	14940	-30.39	20240529	8140	27.76	20240118	14940	-30.39	20240529	7980	30.33	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
124	20240808	140245	57	100.00	KOSDAQ		건설	N	N	N	N		N	10080	-20	5	-0.20	119082410	11889	49.81	9990	10110	9860	13130	7070	10100	10016.18	11.88	0	1237	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1061	3.52	0.50	12	0.11	2863.00	20149.00	14940	20240529	-32.53	7980	20230817	26.32	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	7980	26.32	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
125	20240808	130244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10070	-30	5	-0.30	105413920	10533	44.13	9990	10110	9860	13130	7070	10100	10007.97	11.88	0	1491	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1060	3.52	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.60	7980	20230817	26.19	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	7980	26.19	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
126	20240808	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	10060	-40	5	-0.40	70374910	7056	29.56	9990	10080	9860	13130	7070	10100	9973.77	11.88	0	-622	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1059	3.51	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.66	7980	20230817	26.07	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	7980	26.07	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
127	20240808	110244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10040	-60	5	-0.59	59602410	5983	25.07	9990	10080	9860	13130	7070	10100	9961.96	11.88	0	-887	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1057	3.51	0.50	12	0.06	2863.00	20149.00	14940	20240529	-32.80	7980	20230817	25.81	14940	-32.80	20240529	8140	23.34	20240118	14940	-32.80	20240529	7980	25.81	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
128	20240808	100242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10020	-80	5	-0.79	42605710	4278	17.92	9990	10080	9860	13130	7070	10100	9959.26	11.88	0	-1020	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1055	3.50	0.50	12	0.04	2863.00	20149.00	14940	20240529	-32.93	7980	20230817	25.56	14940	-32.93	20240529	8140	23.10	20240118	14940	-32.93	20240529	7980	25.56	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
129	20240808	090242	57	100.00	KOSDAQ		건설	N	N	N	N		N	9990	-110	5	-1.09	5085300	509	2.13	9990	10000	9990	13130	7070	10100	9990.77	11.88	0	-416	10246	10172	10026	9952	9806	10210	9990	53	3030	500	7270	10	1	10530000	1052	3.49	0.50	12	0.00	2863.00	20149.00	14940	20240529	-33.13	7980	20230817	25.19	14940	-33.13	20240529	8140	22.73	20240118	14940	-33.13	20240529	7980	25.19	20230817	0.49	N	011560	500	52 억		1250502	N	N	0	N	00	N
130	20240807	160238	57	100.00	KOSDAQ		건설	N	N	N	N		N	10100	120	2	1.20	238514300	23842	29.12	9930	10100	9880	12970	6990	9980	10003.97	11.92	0	-5591	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1064	3.53	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.40	7980	20230817	26.57	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	7980	26.57	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
131	20240807	150241	57	100.00	KOSDAQ		건설	N	N	N	N		N	10030	50	2	0.50	216592810	21657	26.45	9930	10090	9880	12970	6990	9980	10001.07	11.92	0	-5274	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1056	3.50	0.50	12	0.21	2863.00	20149.00	14940	20240529	-32.86	7980	20230817	25.69	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	7980	25.69	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
132	20240807	140244	57	100.00	KOSDAQ		건설	N	N	N	N		N	10040	60	2	0.60	150215520	15031	18.36	9930	10090	9880	12970	6990	9980	9993.73	11.92	0	-4010	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1057	3.51	0.50	12	0.14	2863.00	20149.00	14940	20240529	-32.80	7980	20230817	25.81	14940	-32.80	20240529	8140	23.34	20240118	14940	-32.80	20240529	7980	25.81	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
133	20240807	130243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	20	2	0.20	138207650	13831	16.89	9930	10090	9880	12970	6990	9980	9992.62	11.92	0	-4031	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1053	3.49	0.50	12	0.13	2863.00	20149.00	14940	20240529	-33.07	7980	20230817	25.31	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	7980	25.31	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
134	20240807	120243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10060	80	2	0.80	90676150	9086	11.10	9930	10090	9880	12970	6990	9980	9979.77	11.92	0	-1333	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1059	3.51	0.50	12	0.09	2863.00	20149.00	14940	20240529	-32.66	7980	20230817	26.07	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	7980	26.07	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
135	20240807	110240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10030	50	2	0.50	73350010	7358	8.99	9930	10040	9880	12970	6990	9980	9968.72	11.92	0	-285	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1056	3.50	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.86	7980	20230817	25.69	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	7980	25.69	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
136	20240807	100241	57	100.00	KOSDAQ		건설	N	N	N	N		N	9960	-20	5	-0.20	36257790	3630	4.43	9930	10040	9880	12970	6990	9980	9988.41	11.92	0	-635	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1049	3.48	0.49	12	0.03	2863.00	20149.00	14940	20240529	-33.33	7980	20230817	24.81	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	7980	24.81	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
137	20240807	090240	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-80	5	-0.80	5462420	550	0.67	9930	9980	9880	12970	6990	9980	9930.04	11.92	0	39	10393	10186	9843	9636	9293	10290	9740	53	2990	500	7180	10	1	10530000	1042	3.46	0.49	12	0.01	2863.00	20149.00	14940	20240529	-33.73	7980	20230817	24.06	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	7980	24.06	20230817	0.46	N	011560	500	52 억		1255530	N	N	0	N	00	N
138	20240806	160239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9980	310	2	3.21	808713320	81666	76.40	9630	10050	9500	12570	6770	9670	9902.86	11.75	0	9322	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1051	3.49	0.50	12	0.78	2863.00	20149.00	14940	20240529	-33.20	7980	20230817	25.06	14940	-33.20	20240529	8140	22.60	20240118	14940	-33.20	20240529	7980	25.06	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
139	20240806	150242	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	300	2	3.10	743750130	75159	70.31	9630	10050	9500	12570	6770	9670	9895.92	11.75	0	7163	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1050	3.48	0.49	12	0.71	2863.00	20149.00	14940	20240529	-33.27	7980	20230817	24.94	14940	-33.27	20240529	8140	22.48	20240118	14940	-33.27	20240529	7980	24.94	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
140	20240806	140239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9960	290	2	3.00	598078040	60485	56.58	9630	10050	9500	12570	6770	9670	9888.32	11.75	0	6591	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1049	3.48	0.49	12	0.57	2863.00	20149.00	14940	20240529	-33.33	7980	20230817	24.81	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	7980	24.81	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
141	20240806	130240	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	330	2	3.41	525434450	53230	49.80	9630	10050	9500	12570	6770	9670	9871.32	11.75	0	2697	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1053	3.49	0.50	12	0.51	2863.00	20149.00	14940	20240529	-33.07	7980	20230817	25.31	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	7980	25.31	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
142	20240806	120241	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	230	2	2.38	434526750	44093	41.25	9630	10050	9500	12570	6770	9670	9855.11	11.75	0	-4662	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1042	3.46	0.49	12	0.42	2863.00	20149.00	14940	20240529	-33.73	7980	20230817	24.06	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	7980	24.06	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
143	20240806	110241	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	280	2	2.90	414196010	42039	39.33	9630	10050	9500	12570	6770	9670	9853.00	11.75	0	-4334	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1048	3.48	0.49	12	0.40	2863.00	20149.00	14940	20240529	-33.40	7980	20230817	24.69	14940	-33.40	20240529	8140	22.24	20240118	14940	-33.40	20240529	7980	24.69	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
144	20240806	100238	57	100.00	KOSDAQ		건설	N	N	N	N		N	10040	370	2	3.83	274860120	27987	26.18	9630	10050	9500	12570	6770	9670	9821.41	11.75	0	3834	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1057	3.51	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.80	7980	20230817	25.81	14940	-32.80	20240529	8140	23.34	20240118	14940	-32.80	20240529	7980	25.81	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
145	20240806	090238	57	100.00	KOSDAQ		건설	N	N	N	N		N	9940	270	2	2.79	79862350	8208	7.68	9630	9940	9630	12570	6770	9670	9730.39	11.75	0	4466	10650	10160	9730	9240	8810	9945	9025	53	2900	500	6960	10	1	10530000	1047	3.47	0.49	12	0.08	2863.00	20149.00	14940	20240529	-33.47	7980	20230817	24.56	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	7980	24.56	20230817	0.46	N	011560	500	52 억		1237575	N	N	0	N	00	N
146	20240805	160237	57	100.00	KOSDAQ		건설	N	N	N	N		N	9670	-640	5	-6.21	1047826140	106794	145.61	10200	10220	9300	13400	7220	10310	9811.69	11.82	0	-11709	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1018	3.38	0.48	12	1.01	2863.00	20149.00	14940	20240529	-35.27	7980	20230817	21.18	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	7980	21.18	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
147	20240805	150238	57	100.00	KOSDAQ		건설	N	N	N	N		N	9540	-770	5	-7.47	982241890	99933	136.26	10200	10220	9300	13400	7220	10310	9829.00	11.82	0	-12232	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1005	3.33	0.47	12	0.95	2863.00	20149.00	14940	20240529	-36.14	7980	20230817	19.55	14940	-36.14	20240529	8140	17.20	20240118	14940	-36.14	20240529	7980	19.55	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
148	20240805	140239	58	100.00	KOSDAQ		건설	N	N	N	N		N	9660	-650	5	-6.30	788530140	79621	108.56	10200	10220	9640	13400	7220	10310	9903.54	11.82	0	-5137	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1017	3.37	0.48	12	0.76	2863.00	20149.00	14940	20240529	-35.34	7980	20230817	21.05	14940	-35.34	20240529	8140	18.67	20240118	14940	-35.34	20240529	7980	21.05	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
149	20240805	130238	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	-570	5	-5.53	704958980	71034	96.85	10200	10220	9700	13400	7220	10310	9924.24	11.82	0	-5013	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1026	3.40	0.48	12	0.67	2863.00	20149.00	14940	20240529	-34.81	7980	20230817	22.06	14940	-34.81	20240529	8140	19.66	20240118	14940	-34.81	20240529	7980	22.06	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
150	20240805	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	9870	-440	5	-4.27	551388660	55433	75.58	10200	10220	9800	13400	7220	10310	9946.93	11.82	0	-3685	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1039	3.45	0.49	12	0.53	2863.00	20149.00	14940	20240529	-33.94	7980	20230817	23.68	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	7980	23.68	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
151	20240805	110242	57	100.00	KOSDAQ		건설	N	N	N	N		N	9980	-330	5	-3.20	358552460	35900	48.95	10200	10220	9880	13400	7220	10310	9987.52	11.82	0	-4970	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1051	3.49	0.50	12	0.34	2863.00	20149.00	14940	20240529	-33.20	7980	20230817	25.06	14940	-33.20	20240529	8140	22.60	20240118	14940	-33.20	20240529	7980	25.06	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
152	20240805	100238	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	-310	5	-3.01	189743970	18926	25.81	10200	10220	9960	13400	7220	10310	10025.56	11.82	0	612	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1053	3.49	0.50	12	0.18	2863.00	20149.00	14940	20240529	-33.07	7980	20230817	25.31	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	7980	25.31	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
153	20240805	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9990	-320	5	-3.10	81563920	8119	11.07	10200	10220	9990	13400	7220	10310	10046.02	11.82	0	492	11256	10782	10526	10052	9796	10655	9925	53	3090	500	7420	10	1	10530000	1052	3.49	0.50	12	0.08	2863.00	20149.00	14940	20240529	-33.13	7980	20230817	25.19	14940	-33.13	20240529	8140	22.73	20240118	14940	-33.13	20240529	7980	25.19	20230817	0.46	N	011560	500	52 억		1244458	N	N	0	N	00	N
154	20240802	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-840	5	-7.53	769650420	73281	213.35	11000	11000	10270	14490	7810	11150	10503.07	11.96	0	-15117	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1086	3.60	0.51	12	0.70	2863.00	20149.00	14940	20240529	-30.99	7980	20230817	29.20	14940	-30.99	20240529	8140	26.66	20240118	14940	-30.99	20240529	7980	29.20	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
155	20240802	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	10360	-790	5	-7.09	731073340	69544	202.47	11000	11000	10270	14490	7810	11150	10512.38	11.96	0	-14182	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1091	3.62	0.51	12	0.66	2863.00	20149.00	14940	20240529	-30.66	7980	20230817	29.82	14940	-30.66	20240529	8140	27.27	20240118	14940	-30.66	20240529	7980	29.82	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
156	20240802	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-800	5	-7.17	656017320	62273	181.30	11000	11000	10350	14490	7810	11150	10534.53	11.96	0	-13567	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1090	3.62	0.51	12	0.59	2863.00	20149.00	14940	20240529	-30.72	7980	20230817	29.70	14940	-30.72	20240529	8140	27.15	20240118	14940	-30.72	20240529	7980	29.70	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
157	20240802	130234	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	-740	5	-6.64	582343390	55176	160.64	11000	11000	10370	14490	7810	11150	10554.28	11.96	0	-10742	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1096	3.64	0.52	12	0.52	2863.00	20149.00	14940	20240529	-30.32	7980	20230817	30.45	14940	-30.32	20240529	8140	27.89	20240118	14940	-30.32	20240529	7980	30.45	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
158	20240802	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-720	5	-6.46	424887380	40044	116.58	11000	11000	10430	14490	7810	11150	10610.50	11.96	0	-9602	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1098	3.64	0.52	12	0.38	2863.00	20149.00	14940	20240529	-30.19	7980	20230817	30.70	14940	-30.19	20240529	8140	28.13	20240118	14940	-30.19	20240529	7980	30.70	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
159	20240802	110236	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-550	5	-4.93	286499800	26859	78.20	11000	11000	10590	14490	7810	11150	10666.79	11.96	0	-3276	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1116	3.70	0.53	12	0.26	2863.00	20149.00	14940	20240529	-29.05	7980	20230817	32.83	14940	-29.05	20240529	8140	30.22	20240118	14940	-29.05	20240529	7980	32.83	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
160	20240802	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	10640	-510	5	-4.57	185579400	17360	50.54	11000	11000	10590	14490	7810	11150	10690.03	11.96	0	-1572	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1120	3.72	0.53	12	0.16	2863.00	20149.00	14940	20240529	-28.78	7980	20230817	33.33	14940	-28.78	20240529	8140	30.71	20240118	14940	-28.78	20240529	7980	33.33	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
161	20240802	090237	57	100.00	KOSDAQ		건설	N	N	N	N		N	10930	-220	5	-1.97	7381250	674	1.96	11000	11000	10900	14490	7810	11150	10951.11	11.96	0	-403	11836	11492	11096	10752	10356	11665	10925	53	3340	500	8020	10	1	10530000	1151	3.82	0.54	12	0.01	2863.00	20149.00	14940	20240529	-26.84	7980	20230817	36.97	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	7980	36.97	20230817	0.48	N	011560	500	52 억		1259830	N	N	0	N	00	N
162	20240801	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	11150	70	2	0.63	376773030	33932	139.75	11080	11440	10700	14400	7760	11080	11103.60	11.97	0	-33	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1174	3.89	0.55	12	0.32	2863.00	20149.00	14940	20240529	-25.37	7980	20230817	39.72	14940	-25.37	20240529	8140	36.98	20240118	14940	-25.37	20240529	7980	39.72	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
163	20240801	150236	57	100.00	KOSDAQ		건설	N	N	N	N		N	11110	30	2	0.27	369721840	33298	137.14	11080	11440	10700	14400	7760	11080	11103.43	11.97	0	58	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1170	3.88	0.55	12	0.32	2863.00	20149.00	14940	20240529	-25.64	7980	20230817	39.22	14940	-25.64	20240529	8140	36.49	20240118	14940	-25.64	20240529	7980	39.22	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
164	20240801	140238	57	100.00	KOSDAQ		건설	N	N	N	N		N	11190	110	2	0.99	344464450	31035	127.82	11080	11440	10700	14400	7760	11080	11099.23	11.97	0	1247	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1178	3.91	0.56	12	0.29	2863.00	20149.00	14940	20240529	-25.10	7980	20230817	40.23	14940	-25.10	20240529	8140	37.47	20240118	14940	-25.10	20240529	7980	40.23	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
165	20240801	130236	57	100.00	KOSDAQ		건설	N	N	N	N		N	11190	110	2	0.99	328287490	29591	121.87	11080	11440	10700	14400	7760	11080	11094.17	11.97	0	1306	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1178	3.91	0.56	12	0.28	2863.00	20149.00	14940	20240529	-25.10	7980	20230817	40.23	14940	-25.10	20240529	8140	37.47	20240118	14940	-25.10	20240529	7980	40.23	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
166	20240801	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	11170	90	2	0.81	315306180	28427	117.08	11080	11440	10700	14400	7760	11080	11091.79	11.97	0	1023	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1176	3.90	0.55	12	0.27	2863.00	20149.00	14940	20240529	-25.23	7980	20230817	39.97	14940	-25.23	20240529	8140	37.22	20240118	14940	-25.23	20240529	7980	39.97	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
167	20240801	110236	57	100.00	KOSDAQ		건설	N	N	N	N		N	11040	-40	5	-0.36	274240650	24753	101.95	11080	11440	10700	14400	7760	11080	11079.09	11.97	0	2037	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1163	3.86	0.55	12	0.24	2863.00	20149.00	14940	20240529	-26.10	7980	20230817	38.35	14940	-26.10	20240529	8140	35.63	20240118	14940	-26.10	20240529	7980	38.35	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
168	20240801	100235	57	100.00	KOSDAQ		건설	N	N	N	N		N	11060	-20	5	-0.18	51203610	4598	18.94	11080	11210	11010	14400	7760	11080	11136.07	11.97	0	369	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1165	3.86	0.55	12	0.04	2863.00	20149.00	14940	20240529	-25.97	7980	20230817	38.60	14940	-25.97	20240529	8140	35.87	20240118	14940	-25.97	20240529	7980	38.60	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N
169	20240801	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	11010	-70	5	-0.63	1305740	118	0.49	11080	11080	11010	14400	7760	11080	11065.47	11.97	0	-13	11306	11192	10966	10852	10626	11250	10910	53	3320	500	7970	10	1	10530000	1159	3.85	0.55	12	0.00	2863.00	20149.00	14940	20240529	-26.31	7980	20230817	37.97	14940	-26.31	20240529	8140	35.26	20240118	14940	-26.31	20240529	7980	37.97	20230817	0.46	N	011560	500	52 억		1259983	N	N	0	N	00	N