KissMeData/036190/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	160428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	-200	5	-0.71	451699300	16280	588.58	28300	28300	27450	36450	19650	28050	27745.57	17.57	0	5052	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1671	4.40	0.50	12	0.27	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
3	20240830	150433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-450	5	-1.60	423093200	15251	551.37	28300	28300	27450	36450	19650	28050	27742.00	17.57	0	4741	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1656	4.36	0.50	12	0.25	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
4	20240830	140432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-350	5	-1.25	413685000	14911	539.08	28300	28300	27450	36450	19650	28050	27743.61	17.57	0	4784	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1662	4.37	0.50	12	0.25	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
5	20240830	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	-250	5	-0.89	279438500	10032	362.69	28300	28300	27650	36450	19650	28050	27854.71	17.57	0	3572	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1668	4.39	0.50	12	0.17	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
6	20240830	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	0	3	0.00	53756650	1921	69.45	28300	28300	27750	36450	19650	28050	27983.68	17.57	0	980	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1683	4.43	0.51	12	0.03	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
7	20240830	110433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	50	2	0.18	42684100	1527	55.21	28300	28300	27750	36450	19650	28050	27952.91	17.57	0	881	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1686	4.44	0.51	12	0.03	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
8	20240830	100435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	-150	5	-0.53	15608950	560	20.25	28300	28300	27750	36450	19650	28050	27873.12	17.57	0	181	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1674	4.40	0.50	12	0.01	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
9	20240830	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28300	250	2	0.89	56600	2	0.07	28300	28300	28300	36450	19650	28050	28300.00	17.57	0	0	28416	28232	28066	27882	27716	28150	27800	30	8400	500	20190	50	1	6000000	1698	4.47	0.51	12	0.00	6334.00	55473.00	33200	20240821	-14.76	23000	20240805	23.04	33200	-14.76	20240821	23000	23.04	20240805	33200	-14.76	20240821	23000	23.04	20240805	1.40	N	036190	500	30 억		1054212	N	N	0	N	00	N
10	20240829	160434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	-200	5	-0.71	77070600	2751	41.15	28250	28250	27900	36700	19800	28250	28015.49	17.57	0	32	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1683	4.43	0.51	12	0.05	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
11	20240829	150437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	-100	5	-0.35	66822100	2386	35.69	28250	28250	27900	36700	19800	28250	28005.91	17.57	0	54	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1689	4.44	0.51	12	0.04	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
12	20240829	140440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	-300	5	-1.06	45574550	1628	24.35	28250	28250	27900	36700	19800	28250	27994.20	17.57	0	34	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1677	4.41	0.50	12	0.03	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
13	20240829	130439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	-250	5	-0.88	38706450	1383	20.69	28250	28250	27900	36700	19800	28250	27987.31	17.57	0	-36	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1680	4.42	0.50	12	0.02	6334.00	55473.00	33200	20240821	-15.66	23000	20240805	21.74	33200	-15.66	20240821	23000	21.74	20240805	33200	-15.66	20240821	23000	21.74	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
14	20240829	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	-300	5	-1.06	26882200	960	14.36	28250	28250	27900	36700	19800	28250	28002.29	17.57	0	-36	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1677	4.41	0.50	12	0.02	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
15	20240829	110441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	-250	5	-0.88	19869600	709	10.60	28250	28250	27900	36700	19800	28250	28024.82	17.57	0	-34	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1680	4.42	0.50	12	0.01	6334.00	55473.00	33200	20240821	-15.66	23000	20240805	21.74	33200	-15.66	20240821	23000	21.74	20240805	33200	-15.66	20240821	23000	21.74	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
16	20240829	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28200	-50	5	-0.18	3522800	125	1.87	28250	28250	28100	36700	19800	28250	28182.40	17.57	0	-5	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1692	4.45	0.51	12	0.00	6334.00	55473.00	33200	20240821	-15.06	23000	20240805	22.61	33200	-15.06	20240821	23000	22.61	20240805	33200	-15.06	20240821	23000	22.61	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
17	20240829	090438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28200	-50	5	-0.18	1129950	40	0.60	28250	28250	28200	36700	19800	28250	28248.75	17.57	0	0	29250	28750	28450	27950	27650	28600	27800	30	8450	500	20340	50	1	6000000	1692	4.45	0.51	12	0.00	6334.00	55473.00	33200	20240821	-15.06	23000	20240805	22.61	33200	-15.06	20240821	23000	22.61	20240805	33200	-15.06	20240821	23000	22.61	20240805	1.42	N	036190	500	30 억		1054174	N	N	0	N	00	N
18	20240828	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28250	-700	5	-2.42	189680050	6686	114.33	28950	28950	28150	37600	20300	28950	28358.23	17.58	0	-243	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1695	4.46	0.51	12	0.11	6334.00	55473.00	33200	20240821	-14.91	23000	20240805	22.83	33200	-14.91	20240821	23000	22.83	20240805	33200	-14.91	20240821	23000	22.83	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
19	20240828	150427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28250	-700	5	-2.42	178530150	6292	107.59	28950	28950	28150	37600	20300	28950	28362.00	17.58	0	-120	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1695	4.46	0.51	12	0.10	6334.00	55473.00	33200	20240821	-14.91	23000	20240805	22.83	33200	-14.91	20240821	23000	22.83	20240805	33200	-14.91	20240821	23000	22.83	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
20	20240828	140429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28200	-750	5	-2.59	129893150	4568	78.11	28950	28950	28150	37600	20300	28950	28420.38	17.58	0	-125	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1692	4.45	0.51	12	0.08	6334.00	55473.00	33200	20240821	-15.06	23000	20240805	22.61	33200	-15.06	20240821	23000	22.61	20240805	33200	-15.06	20240821	23000	22.61	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
21	20240828	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28400	-550	5	-1.90	98142650	3443	58.87	28950	28950	28300	37600	20300	28950	28487.52	17.58	0	-275	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1704	4.48	0.51	12	0.06	6334.00	55473.00	33200	20240821	-14.46	23000	20240805	23.48	33200	-14.46	20240821	23000	23.48	20240805	33200	-14.46	20240821	23000	23.48	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
22	20240828	120426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28300	-650	5	-2.25	87802800	3078	52.63	28950	28950	28300	37600	20300	28950	28507.23	17.58	0	-271	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1698	4.47	0.51	12	0.05	6334.00	55473.00	33200	20240821	-14.76	23000	20240805	23.04	33200	-14.76	20240821	23000	23.04	20240805	33200	-14.76	20240821	23000	23.04	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
23	20240828	110427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28400	-550	5	-1.90	64497500	2257	38.59	28950	28950	28350	37600	20300	28950	28553.83	17.58	0	-212	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1704	4.48	0.51	12	0.04	6334.00	55473.00	33200	20240821	-14.46	23000	20240805	23.48	33200	-14.46	20240821	23000	23.48	20240805	33200	-14.46	20240821	23000	23.48	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
24	20240828	100447	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28500	-450	5	-1.55	41096050	1435	24.54	28950	28950	28350	37600	20300	28950	28607.32	17.58	0	-33	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1710	4.50	0.51	12	0.02	6334.00	55473.00	33200	20240821	-14.16	23000	20240805	23.91	33200	-14.16	20240821	23000	23.91	20240805	33200	-14.16	20240821	23000	23.91	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
25	20240828	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28800	-150	5	-0.52	11959950	415	7.10	28950	28950	28350	37600	20300	28950	28759.47	17.58	0	-30	29550	29250	28650	28350	27750	29400	28500	30	8650	500	20840	50	1	6000000	1728	4.55	0.52	12	0.01	6334.00	55473.00	33200	20240821	-13.25	23000	20240805	25.22	33200	-13.25	20240821	23000	25.22	20240805	33200	-13.25	20240821	23000	25.22	20240805	1.42	N	036190	500	30 억		1054591	N	N	0	N	00	N
26	20240827	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28950	400	2	1.40	166381850	5842	75.61	28550	28950	28050	37100	20000	28550	28480.29	17.58	0	-117	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1737	4.57	0.52	12	0.10	6334.00	55473.00	33200	20240821	-12.80	23000	20240805	25.87	33200	-12.80	20240821	23000	25.87	20240805	33200	-12.80	20240821	23000	25.87	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
27	20240827	150427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28950	400	2	1.40	161904150	5687	73.61	28550	28950	28050	37100	20000	28550	28469.17	17.58	0	-82	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1737	4.57	0.52	12	0.09	6334.00	55473.00	33200	20240821	-12.80	23000	20240805	25.87	33200	-12.80	20240821	23000	25.87	20240805	33200	-12.80	20240821	23000	25.87	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
28	20240827	140427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28600	50	2	0.18	114971200	4059	52.54	28550	28600	28050	37100	20000	28550	28325.01	17.58	0	-56	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1716	4.52	0.52	12	0.07	6334.00	55473.00	33200	20240821	-13.86	23000	20240805	24.35	33200	-13.86	20240821	23000	24.35	20240805	33200	-13.86	20240821	23000	24.35	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
29	20240827	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28350	-200	5	-0.70	78806900	2789	36.10	28550	28550	28050	37100	20000	28550	28256.33	17.58	0	-324	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1701	4.48	0.51	12	0.05	6334.00	55473.00	33200	20240821	-14.61	23000	20240805	23.26	33200	-14.61	20240821	23000	23.26	20240805	33200	-14.61	20240821	23000	23.26	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
30	20240827	120431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28500	-50	5	-0.18	56344000	1997	25.85	28550	28550	28050	37100	20000	28550	28214.32	17.58	0	-215	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1710	4.50	0.51	12	0.03	6334.00	55473.00	33200	20240821	-14.16	23000	20240805	23.91	33200	-14.16	20240821	23000	23.91	20240805	33200	-14.16	20240821	23000	23.91	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
31	20240827	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28400	-150	5	-0.53	54408850	1929	24.97	28550	28550	28050	37100	20000	28550	28205.73	17.58	0	-194	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1704	4.48	0.51	12	0.03	6334.00	55473.00	33200	20240821	-14.46	23000	20240805	23.48	33200	-14.46	20240821	23000	23.48	20240805	33200	-14.46	20240821	23000	23.48	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
32	20240827	100426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28200	-350	5	-1.23	17448950	619	8.01	28550	28550	28150	37100	20000	28550	28188.93	17.58	0	-2	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1692	4.45	0.51	12	0.01	6334.00	55473.00	33200	20240821	-15.06	23000	20240805	22.61	33200	-15.06	20240821	23000	22.61	20240805	33200	-15.06	20240821	23000	22.61	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
33	20240827	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28550	0	3	0.00	1199100	42	0.54	28550	28550	28550	37100	20000	28550	28550.00	17.58	0	-3	29150	28850	28350	28050	27550	29000	28200	30	8550	500	20550	50	1	6000000	1713	4.51	0.51	12	0.00	6334.00	55473.00	33200	20240821	-14.01	23000	20240805	24.13	33200	-14.01	20240821	23000	24.13	20240805	33200	-14.01	20240821	23000	24.13	20240805	1.42	N	036190	500	30 억		1054736	N	N	0	N	00	N
34	20240826	160423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28550	-100	5	-0.35	219389600	7717	101.22	28350	28650	27850	37200	20100	28650	28429.22	17.57	0	613	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1713	4.51	0.51	12	0.13	6334.00	55473.00	33200	20240821	-14.01	23000	20240805	24.13	33200	-14.01	20240821	23000	24.13	20240805	33200	-14.01	20240821	23000	24.13	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
35	20240826	150425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28550	-100	5	-0.35	203681900	7167	94.01	28350	28650	27850	37200	20100	28650	28419.41	17.57	0	659	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1713	4.51	0.51	12	0.12	6334.00	55473.00	33200	20240821	-14.01	23000	20240805	24.13	33200	-14.01	20240821	23000	24.13	20240805	33200	-14.01	20240821	23000	24.13	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
36	20240826	140427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28500	-150	5	-0.52	180887550	6366	83.50	28350	28650	27850	37200	20100	28650	28414.63	17.57	0	762	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1710	4.50	0.51	12	0.11	6334.00	55473.00	33200	20240821	-14.16	23000	20240805	23.91	33200	-14.16	20240821	23000	23.91	20240805	33200	-14.16	20240821	23000	23.91	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
37	20240826	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28350	-300	5	-1.05	137511100	4837	63.44	28350	28650	27850	37200	20100	28650	28429.01	17.57	0	62	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1701	4.48	0.51	12	0.08	6334.00	55473.00	33200	20240821	-14.61	23000	20240805	23.26	33200	-14.61	20240821	23000	23.26	20240805	33200	-14.61	20240821	23000	23.26	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
38	20240826	120425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28500	-150	5	-0.52	95288400	3351	43.95	28350	28650	27850	37200	20100	28650	28435.81	17.57	0	103	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1710	4.50	0.51	12	0.06	6334.00	55473.00	33200	20240821	-14.16	23000	20240805	23.91	33200	-14.16	20240821	23000	23.91	20240805	33200	-14.16	20240821	23000	23.91	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
39	20240826	110426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28600	-50	5	-0.17	59543700	2100	27.54	28350	28650	27850	37200	20100	28650	28354.14	17.57	0	303	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1716	4.52	0.52	12	0.04	6334.00	55473.00	33200	20240821	-13.86	23000	20240805	24.35	33200	-13.86	20240821	23000	24.35	20240805	33200	-13.86	20240821	23000	24.35	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
40	20240826	100427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28600	-50	5	-0.17	47955450	1695	22.23	28350	28650	27850	37200	20100	28650	28292.30	17.57	0	297	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1716	4.52	0.52	12	0.03	6334.00	55473.00	33200	20240821	-13.86	23000	20240805	24.35	33200	-13.86	20240821	23000	24.35	20240805	33200	-13.86	20240821	23000	24.35	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
41	20240826	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28300	-350	5	-1.22	10851950	386	5.06	28350	28350	27850	37200	20100	28650	28113.86	17.57	0	118	29250	28950	28350	28050	27450	29100	28200	30	8550	500	20620	50	1	6000000	1698	4.47	0.51	12	0.01	6334.00	55473.00	33200	20240821	-14.76	23000	20240805	23.04	33200	-14.76	20240821	23000	23.04	20240805	33200	-14.76	20240821	23000	23.04	20240805	1.42	N	036190	500	30 억		1054238	N	N	0	N	00	N
42	20240823	160424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28650	350	2	1.24	214065300	7623	87.41	28300	28650	27750	36750	19850	28300	28081.50	17.55	0	1139	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1719	4.52	0.52	12	0.13	6334.00	55473.00	33200	20240821	-13.70	23000	20240805	24.57	33200	-13.70	20240821	23000	24.57	20240805	33200	-13.70	20240821	23000	24.57	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
43	20240823	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28550	250	2	0.88	199217400	7100	81.41	28300	28550	27750	36750	19850	28300	28058.79	17.55	0	1180	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1713	4.51	0.51	12	0.12	6334.00	55473.00	33200	20240821	-14.01	23000	20240805	24.13	33200	-14.01	20240821	23000	24.13	20240805	33200	-14.01	20240821	23000	24.13	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
44	20240823	140427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28250	-50	5	-0.18	152429950	5454	62.54	28300	28450	27750	36750	19850	28300	27948.29	17.55	0	1373	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1695	4.46	0.51	12	0.09	6334.00	55473.00	33200	20240821	-14.91	23000	20240805	22.83	33200	-14.91	20240821	23000	22.83	20240805	33200	-14.91	20240821	23000	22.83	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
45	20240823	130426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28200	-100	5	-0.35	134558100	4821	55.28	28300	28300	27750	36750	19850	28300	27910.83	17.55	0	1063	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1692	4.45	0.51	12	0.08	6334.00	55473.00	33200	20240821	-15.06	23000	20240805	22.61	33200	-15.06	20240821	23000	22.61	20240805	33200	-15.06	20240821	23000	22.61	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
46	20240823	120424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	-350	5	-1.24	78440300	2806	32.18	28300	28300	27750	36750	19850	28300	27954.49	17.55	0	425	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1677	4.41	0.50	12	0.05	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
47	20240823	110424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	-300	5	-1.06	72084600	2578	29.56	28300	28300	27750	36750	19850	28300	27961.44	17.55	0	361	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1680	4.42	0.50	12	0.04	6334.00	55473.00	33200	20240821	-15.66	23000	20240805	21.74	33200	-15.66	20240821	23000	21.74	20240805	33200	-15.66	20240821	23000	21.74	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
48	20240823	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	-200	5	-0.71	29727600	1063	12.19	28300	28300	27750	36750	19850	28300	27965.76	17.55	0	407	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1686	4.44	0.51	12	0.02	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
49	20240823	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	-200	5	-0.71	957350	34	0.39	28300	28300	28100	36750	19850	28300	28157.35	17.55	0	0	29500	28900	28500	27900	27500	28700	27700	30	8450	500	20370	50	1	6000000	1686	4.44	0.51	12	0.00	6334.00	55473.00	33200	20240821	-15.36	23000	20240805	22.17	33200	-15.36	20240821	23000	22.17	20240805	33200	-15.36	20240821	23000	22.17	20240805	1.41	N	036190	500	30 억		1053218	N	N	0	N	00	N
50	20240822	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28300	-700	5	-2.41	248075150	8711	13.11	29050	29100	28100	37700	20300	29000	28478.38	17.56	0	-569	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1698	4.47	0.51	12	0.15	6334.00	55473.00	33200	20240821	-14.76	23000	20240805	23.04	33200	-14.76	20240821	23000	23.04	20240805	33200	-14.76	20240821	23000	23.04	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
51	20240822	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	-850	5	-2.93	230809700	8101	12.19	29050	29100	28100	37700	20300	29000	28491.51	17.56	0	-412	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1689	4.44	0.51	12	0.14	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
52	20240822	140426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28300	-700	5	-2.41	191540750	6709	10.10	29050	29100	28300	37700	20300	29000	28549.82	17.56	0	-363	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1698	4.47	0.51	12	0.11	6334.00	55473.00	33200	20240821	-14.76	23000	20240805	23.04	33200	-14.76	20240821	23000	23.04	20240805	33200	-14.76	20240821	23000	23.04	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
53	20240822	130425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28300	-700	5	-2.41	174299650	6101	9.18	29050	29100	28300	37700	20300	29000	28569.03	17.56	0	-229	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1698	4.47	0.51	12	0.10	6334.00	55473.00	33200	20240821	-14.76	23000	20240805	23.04	33200	-14.76	20240821	23000	23.04	20240805	33200	-14.76	20240821	23000	23.04	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
54	20240822	120429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28550	-450	5	-1.55	158897550	5559	8.37	29050	29100	28300	37700	20300	29000	28583.84	17.56	0	-209	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1713	4.51	0.51	12	0.09	6334.00	55473.00	33200	20240821	-14.01	23000	20240805	24.13	33200	-14.01	20240821	23000	24.13	20240805	33200	-14.01	20240821	23000	24.13	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
55	20240822	110423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28550	-450	5	-1.55	129746700	4538	6.83	29050	29100	28300	37700	20300	29000	28591.16	17.56	0	-226	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1713	4.51	0.51	12	0.08	6334.00	55473.00	33200	20240821	-14.01	23000	20240805	24.13	33200	-14.01	20240821	23000	24.13	20240805	33200	-14.01	20240821	23000	24.13	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
56	20240822	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28600	-400	5	-1.38	84769050	2972	4.47	29050	29100	28300	37700	20300	29000	28522.56	17.56	0	382	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1716	4.52	0.52	12	0.05	6334.00	55473.00	33200	20240821	-13.86	23000	20240805	24.35	33200	-13.86	20240821	23000	24.35	20240805	33200	-13.86	20240821	23000	24.35	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
57	20240822	090423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	29100	100	2	0.34	8362950	290	0.44	29050	29100	28500	37700	20300	29000	28837.76	17.56	0	-66	35733	32366	29833	26466	23933	34050	28150	30	8700	500	20880	50	1	6000000	1746	4.59	0.52	12	0.00	6334.00	55473.00	33200	20240821	-12.35	23000	20240805	26.52	33200	-12.35	20240821	23000	26.52	20240805	33200	-12.35	20240821	23000	26.52	20240805	1.41	N	036190	500	30 억		1053763	N	N	0	N	00	N
58	20240821	160423	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	29000	1300	2	4.69	2004134750	66361	399.50	27700	33200	27300	36000	19400	27700	30200.71	17.63	0	-4093	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1740	4.58	0.52	12	1.11	6334.00	55473.00	33200	20240821	-12.65	23000	20240805	26.09	33200	-12.65	20240821	23000	26.09	20240805	33200	-12.65	20240821	23000	26.09	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
59	20240821	150427	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	28950	1250	2	4.51	1903659500	62893	378.62	27700	33200	27300	36000	19400	27700	30268.23	17.63	0	-4679	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1737	4.57	0.52	12	1.05	6334.00	55473.00	33200	20240821	-12.80	23000	20240805	25.87	33200	-12.80	20240821	23000	25.87	20240805	33200	-12.80	20240821	23000	25.87	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
60	20240821	140423	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	28750	1050	2	3.79	1777989250	58541	352.42	27700	33200	27300	36000	19400	27700	30371.69	17.63	0	-4827	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1725	4.54	0.52	12	0.98	6334.00	55473.00	33200	20240821	-13.40	23000	20240805	25.00	33200	-13.40	20240821	23000	25.00	20240805	33200	-13.40	20240821	23000	25.00	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
61	20240821	130425	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	29100	1400	2	5.05	1571096500	51314	308.92	27700	33200	27300	36000	19400	27700	30617.31	17.63	0	-5177	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1746	4.59	0.52	12	0.86	6334.00	55473.00	33200	20240821	-12.35	23000	20240805	26.52	33200	-12.35	20240821	23000	26.52	20240805	33200	-12.35	20240821	23000	26.52	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
62	20240821	120428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	50	2	0.18	139743700	5066	30.50	27700	27850	27300	36000	19400	27700	27584.62	17.63	0	-320	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1665	4.38	0.50	12	0.08	6334.00	55473.00	29750	20230814	-6.72	23000	20240805	20.65	28800	-3.65	20240527	23000	20.65	20240805	29200	-4.97	20230830	23000	20.65	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
63	20240821	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-100	5	-0.36	74771700	2721	16.38	27700	27700	27300	36000	19400	27700	27479.49	17.63	0	-36	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1656	4.36	0.50	12	0.05	6334.00	55473.00	29750	20230814	-7.23	23000	20240805	20.00	28800	-4.17	20240527	23000	20.00	20240805	29200	-5.48	20230830	23000	20.00	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
64	20240821	100427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	-300	5	-1.08	36671100	1337	8.05	27700	27700	27300	36000	19400	27700	27427.90	17.63	0	146	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	29750	20230814	-7.90	23000	20240805	19.13	28800	-4.86	20240527	23000	19.13	20240805	29200	-6.16	20230830	23000	19.13	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
65	20240821	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	0	3	0.00	221600	8	0.05	27700	27700	27700	36000	19400	27700	27700.00	17.63	0	0	28300	28000	27450	27150	26600	28150	27300	30	8300	500	19940	50	1	6000000	1662	4.37	0.50	12	0.00	6334.00	55473.00	29750	20230814	-6.89	23000	20240805	20.43	28800	-3.82	20240527	23000	20.43	20240805	29200	-5.14	20230830	23000	20.43	20240805	1.42	N	036190	500	30 억		1057562	N	N	0	N	00	N
66	20240820	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	450	2	1.65	457539150	16611	99.09	27350	27750	26900	35400	19100	27250	27543.68	17.61	0	899	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1662	4.37	0.50	12	0.28	6334.00	55473.00	29900	20230811	-7.36	23000	20240805	20.43	28800	-3.82	20240527	23000	20.43	20240805	29200	-5.14	20230830	23000	20.43	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
67	20240820	150422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	400	2	1.47	395647500	14369	85.72	27350	27750	26900	35400	19100	27250	27534.80	17.61	0	891	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1659	4.37	0.50	12	0.24	6334.00	55473.00	29900	20230811	-7.53	23000	20240805	20.22	28800	-3.99	20240527	23000	20.22	20240805	29200	-5.31	20230830	23000	20.22	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
68	20240820	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	450	2	1.65	293196700	10668	63.64	27350	27750	26900	35400	19100	27250	27483.76	17.61	0	859	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1662	4.37	0.50	12	0.18	6334.00	55473.00	29900	20230811	-7.36	23000	20240805	20.43	28800	-3.82	20240527	23000	20.43	20240805	29200	-5.14	20230830	23000	20.43	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
69	20240820	130423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	350	2	1.28	224887100	8198	48.91	27350	27750	26900	35400	19100	27250	27431.95	17.61	0	896	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1656	4.36	0.50	12	0.14	6334.00	55473.00	29900	20230811	-7.69	23000	20240805	20.00	28800	-4.17	20240527	23000	20.00	20240805	29200	-5.48	20230830	23000	20.00	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
70	20240820	120424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	250	2	0.92	182332300	6656	39.71	27350	27750	26900	35400	19100	27250	27393.67	17.61	0	924	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1650	4.34	0.50	12	0.11	6334.00	55473.00	29900	20230811	-8.03	23000	20240805	19.57	28800	-4.51	20240527	23000	19.57	20240805	29200	-5.82	20230830	23000	19.57	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
71	20240820	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	400	2	1.47	154923300	5664	33.79	27350	27650	26900	35400	19100	27250	27352.28	17.61	0	925	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1659	4.37	0.50	12	0.09	6334.00	55473.00	29900	20230811	-7.53	23000	20240805	20.22	28800	-3.99	20240527	23000	20.22	20240805	29200	-5.31	20230830	23000	20.22	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
72	20240820	100419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-50	5	-0.18	54173450	1994	11.90	27350	27350	26900	35400	19100	27250	27168.23	17.61	0	394	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1632	4.29	0.49	12	0.03	6334.00	55473.00	29900	20230811	-9.03	23000	20240805	18.26	28800	-5.56	20240527	23000	18.26	20240805	29200	-6.85	20230830	23000	18.26	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
73	20240820	090422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26950	-300	5	-1.10	270350	10	0.06	27350	27350	26950	35400	19100	27250	27035.00	17.61	0	5	27816	27532	27116	26832	26416	27600	26900	30	8150	500	19620	50	1	6000000	1617	4.25	0.49	12	0.00	6334.00	55473.00	29900	20230811	-9.87	23000	20240805	17.17	28800	-6.42	20240527	23000	17.17	20240805	29200	-7.71	20230830	23000	17.17	20240805	1.36	N	036190	500	30 억		1056653	N	N	0	N	00	N
74	20240819	160416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	0	3	0.00	454160150	16763	37.16	27250	27400	26700	35400	19100	27250	27093.01	17.62	0	-371	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1635	4.30	0.49	12	0.28	6334.00	55473.00	29900	20230811	-8.86	23000	20240805	18.48	28800	-5.38	20240527	23000	18.48	20240805	29200	-6.68	20230830	23000	18.48	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
75	20240819	150419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	0	3	0.00	439104750	16208	35.93	27250	27400	26700	35400	19100	27250	27091.85	17.62	0	-430	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1635	4.30	0.49	12	0.27	6334.00	55473.00	29900	20230811	-8.86	23000	20240805	18.48	28800	-5.38	20240527	23000	18.48	20240805	29200	-6.68	20230830	23000	18.48	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
76	20240819	140421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-100	5	-0.37	385955000	14252	31.59	27250	27400	26700	35400	19100	27250	27080.76	17.62	0	-299	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1629	4.29	0.49	12	0.24	6334.00	55473.00	29900	20230811	-9.20	23000	20240805	18.04	28800	-5.73	20240527	23000	18.04	20240805	29200	-7.02	20230830	23000	18.04	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
77	20240819	130418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	50	2	0.18	297520300	11009	24.40	27250	27300	26700	35400	19100	27250	27025.19	17.62	0	-258	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1638	4.31	0.49	12	0.18	6334.00	55473.00	29900	20230811	-8.70	23000	20240805	18.70	28800	-5.21	20240527	23000	18.70	20240805	29200	-6.51	20230830	23000	18.70	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
78	20240819	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-200	5	-0.73	242700200	8994	19.94	27250	27300	26700	35400	19100	27250	26984.68	17.62	0	-96	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1623	4.27	0.49	12	0.15	6334.00	55473.00	29900	20230811	-9.53	23000	20240805	17.61	28800	-6.08	20240527	23000	17.61	20240805	29200	-7.36	20230830	23000	17.61	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
79	20240819	110420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	-250	5	-0.92	208837800	7737	17.15	27250	27300	26700	35400	19100	27250	26992.09	17.62	0	-79	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1620	4.26	0.49	12	0.13	6334.00	55473.00	29900	20230811	-9.70	23000	20240805	17.39	28800	-6.25	20240527	23000	17.39	20240805	29200	-7.53	20230830	23000	17.39	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
80	20240819	100419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	-350	5	-1.28	127758550	4727	10.48	27250	27300	26700	35400	19100	27250	27027.41	17.62	0	20	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1614	4.25	0.48	12	0.08	6334.00	55473.00	29900	20230811	-10.03	23000	20240805	16.96	28800	-6.60	20240527	23000	16.96	20240805	29200	-7.88	20230830	23000	16.96	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
81	20240819	090420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-50	5	-0.18	6701050	246	0.55	27250	27250	27100	35400	19100	27250	27240.04	17.62	0	-1	28216	27732	26916	26432	25616	27975	26675	30	8150	500	19620	50	1	6000000	1632	4.29	0.49	12	0.00	6334.00	55473.00	29900	20230811	-9.03	23000	20240805	18.26	28800	-5.56	20240527	23000	18.26	20240805	29200	-6.85	20230830	23000	18.26	20240805	0.27	N	036190	500	30 억		1057097	N	N	0	N	00	N
82	20240816	160415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	1300	2	5.01	1207693050	45105	26.28	26550	27400	26100	33700	18200	25950	26775.08	17.56	0	3861	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1635	4.30	0.49	12	0.75	6334.00	55473.00	29900	20230811	-8.86	23000	20240805	18.48	28800	-5.38	20240527	23000	18.48	20240805	29350	-7.16	20230816	23000	18.48	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
83	20240816	150418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	1300	2	5.01	1130705650	42284	24.64	26550	27250	26100	33700	18200	25950	26740.74	17.56	0	3798	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1635	4.30	0.49	12	0.70	6334.00	55473.00	29900	20230811	-8.86	23000	20240805	18.48	28800	-5.38	20240527	23000	18.48	20240805	29350	-7.16	20230816	23000	18.48	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
84	20240816	140418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	850	2	3.28	918324300	34454	20.08	26550	27050	26100	33700	18200	25950	26653.63	17.56	0	3617	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1608	4.23	0.48	12	0.57	6334.00	55473.00	29900	20230811	-10.37	23000	20240805	16.52	28800	-6.94	20240527	23000	16.52	20240805	29350	-8.69	20230816	23000	16.52	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
85	20240816	130420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	750	2	2.89	765818850	28793	16.78	26550	27050	26100	33700	18200	25950	26597.40	17.56	0	3297	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1602	4.22	0.48	12	0.48	6334.00	55473.00	29900	20230811	-10.70	23000	20240805	16.09	28800	-7.29	20240527	23000	16.09	20240805	29350	-9.03	20230816	23000	16.09	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
86	20240816	120419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	800	2	3.08	707692850	26618	15.51	26550	27050	26100	33700	18200	25950	26587.00	17.56	0	2843	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1605	4.22	0.48	12	0.44	6334.00	55473.00	29900	20230811	-10.54	23000	20240805	16.30	28800	-7.12	20240527	23000	16.30	20240805	29350	-8.86	20230816	23000	16.30	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
87	20240816	110420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	800	2	3.08	511678000	19328	11.26	26550	26750	26100	33700	18200	25950	26473.41	17.56	0	2191	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1605	4.22	0.48	12	0.32	6334.00	55473.00	29900	20230811	-10.54	23000	20240805	16.30	28800	-7.12	20240527	23000	16.30	20240805	29350	-8.86	20230816	23000	16.30	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
88	20240816	100417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26350	400	2	1.54	265575700	10066	5.87	26550	26700	26100	33700	18200	25950	26383.44	17.56	0	578	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1581	4.16	0.48	12	0.17	6334.00	55473.00	29900	20230811	-11.87	23000	20240805	14.57	28800	-8.51	20240527	23000	14.57	20240805	29350	-10.22	20230816	23000	14.57	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
89	20240816	090417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26400	450	2	1.73	42781450	1617	0.94	26550	26700	26200	33700	18200	25950	26457.30	17.56	0	96	28516	27232	25916	24632	23316	27875	25275	30	7750	500	18680	50	1	6000000	1584	4.17	0.48	12	0.03	6334.00	55473.00	29900	20230811	-11.71	23000	20240805	14.78	28800	-8.33	20240527	23000	14.78	20240805	29350	-10.05	20230816	23000	14.78	20240805	0.27	N	036190	500	30 억		1053301	N	N	0	N	00	N
90	20240814	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	1050	2	4.22	4366762500	170448	11133.12	24850	27200	24600	32350	17450	24900	25619.30	19.50	0	4586	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1557	4.10	0.47	12	2.84	6334.00	55473.00	29900	20230811	-13.21	23000	20240805	12.83	28800	-9.90	20240527	23000	12.83	20240805	29750	-12.77	20230814	23000	12.83	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
91	20240814	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	650	2	2.61	3439066000	134261	8769.50	24850	27200	24600	32350	17450	24900	25614.78	19.50	0	65	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1533	4.03	0.46	12	2.24	6334.00	55473.00	29900	20230811	-14.55	23000	20240805	11.09	28800	-11.28	20240527	23000	11.09	20240805	29750	-14.12	20230814	23000	11.09	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
92	20240814	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	-150	5	-0.60	75359800	3050	199.22	24850	24900	24600	32350	17450	24900	24708.13	19.50	0	324	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1485	3.91	0.45	12	0.05	6334.00	55473.00	29900	20230811	-17.22	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29750	-16.81	20230814	23000	7.61	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
93	20240814	130420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24700	-200	5	-0.80	65352850	2645	172.76	24850	24900	24600	32350	17450	24900	24708.07	19.50	0	324	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1482	3.90	0.45	12	0.04	6334.00	55473.00	29900	20230811	-17.39	23000	20240805	7.39	28800	-14.24	20240527	23000	7.39	20240805	29750	-16.97	20230814	23000	7.39	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
94	20240814	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24650	-250	5	-1.00	64364850	2605	170.15	24850	24900	24600	32350	17450	24900	24708.20	19.50	0	324	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1479	3.89	0.44	12	0.04	6334.00	55473.00	29900	20230811	-17.56	23000	20240805	7.17	28800	-14.41	20240527	23000	7.17	20240805	29750	-17.14	20230814	23000	7.17	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
95	20240814	110416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24800	-100	5	-0.40	53221250	2153	140.63	24850	24900	24600	32350	17450	24900	24719.58	19.50	0	326	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1488	3.92	0.45	12	0.04	6334.00	55473.00	29900	20230811	-17.06	23000	20240805	7.83	28800	-13.89	20240527	23000	7.83	20240805	29750	-16.64	20230814	23000	7.83	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
96	20240814	100415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24800	-100	5	-0.40	27176750	1099	71.78	24850	24900	24600	32350	17450	24900	24728.62	19.50	0	76	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1488	3.92	0.45	12	0.02	6334.00	55473.00	29900	20230811	-17.06	23000	20240805	7.83	28800	-13.89	20240527	23000	7.83	20240805	29750	-16.64	20230814	23000	7.83	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
97	20240814	090446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24850	-50	5	-0.20	10281950	416	27.17	24850	24850	24700	32350	17450	24900	24716.23	19.50	0	3	25333	25116	24833	24616	24333	24975	24475	30	7450	500	17920	50	1	6000000	1491	3.92	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.89	23000	20240805	8.04	28800	-13.72	20240527	23000	8.04	20240805	29750	-16.47	20230814	23000	8.04	20240805	0.27	N	036190	500	30 억		1169834	N	N	0	N	00	N
98	20240813	160411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	0	3	0.00	37984450	1531	221.88	25050	25050	24550	32350	17450	24900	24810.16	19.50	0	-223	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1494	3.93	0.45	12	0.03	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
99	20240813	150414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24850	-50	5	-0.20	37337350	1505	218.12	25050	25050	24550	32350	17450	24900	24808.87	19.50	0	-218	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1491	3.92	0.45	12	0.03	6334.00	55473.00	29900	20230811	-16.89	23000	20240805	8.04	28800	-13.72	20240527	23000	8.04	20240805	29750	-16.47	20230814	23000	8.04	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
100	20240813	140415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	0	3	0.00	37063300	1494	216.52	25050	25050	24550	32350	17450	24900	24808.10	19.50	0	-212	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1494	3.93	0.45	12	0.02	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
101	20240813	130416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24700	-200	5	-0.80	34992750	1411	204.49	25050	25050	24550	32350	17450	24900	24799.96	19.50	0	-204	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1482	3.90	0.45	12	0.02	6334.00	55473.00	29900	20230811	-17.39	23000	20240805	7.39	28800	-14.24	20240527	23000	7.39	20240805	29750	-16.97	20230814	23000	7.39	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
102	20240813	120413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24800	-100	5	-0.40	28784050	1161	168.26	25050	25050	24550	32350	17450	24900	24792.46	19.50	0	-175	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1488	3.92	0.45	12	0.02	6334.00	55473.00	29900	20230811	-17.06	23000	20240805	7.83	28800	-13.89	20240527	23000	7.83	20240805	29750	-16.64	20230814	23000	7.83	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
103	20240813	110412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	0	3	0.00	3785850	153	22.17	25050	25050	24550	32350	17450	24900	24744.12	19.50	0	0	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1494	3.93	0.45	12	0.00	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
104	20240813	100410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	0	3	0.00	3785850	153	22.17	25050	25050	24550	32350	17450	24900	24744.12	19.50	0	0	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1494	3.93	0.45	12	0.00	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
105	20240813	090413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25050	150	2	0.60	75150	3	0.43	25050	25050	25050	32350	17450	24900	25050.00	19.50	0	0	25166	25032	24866	24732	24566	25100	24800	30	7450	500	17920	50	1	6000000	1503	3.95	0.45	12	0.00	6334.00	55473.00	29900	20230811	-16.22	23000	20240805	8.91	28800	-13.02	20240527	23000	8.91	20240805	29750	-15.80	20230814	23000	8.91	20240805	0.27	N	036190	500	30 억		1170007	N	N	0	N	00	N
106	20240812	160410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	200	2	0.81	17174200	690	25.01	24700	25000	24700	32100	17300	24700	24890.14	19.51	0	152	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1494	3.93	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
107	20240812	150413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	200	2	0.81	15256900	613	22.22	24700	25000	24700	32100	17300	24700	24888.91	19.51	0	127	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1494	3.93	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
108	20240812	140411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	200	2	0.81	14709300	591	21.42	24700	25000	24700	32100	17300	24700	24888.83	19.51	0	105	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1494	3.93	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
109	20240812	130409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24850	150	2	0.61	10974500	441	15.98	24700	25000	24700	32100	17300	24700	24885.49	19.51	0	-5	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1491	3.92	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.89	23000	20240805	8.04	28800	-13.72	20240527	23000	8.04	20240805	29750	-16.47	20230814	23000	8.04	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
110	20240812	120409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	200	2	0.81	9408150	378	13.70	24700	25000	24700	32100	17300	24700	24889.29	19.51	0	15	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1494	3.93	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
111	20240812	110409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24800	100	2	0.40	9333450	375	13.59	24700	25000	24700	32100	17300	24700	24889.20	19.51	0	15	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1488	3.92	0.45	12	0.01	6334.00	55473.00	29900	20230811	-17.06	23000	20240805	7.83	28800	-13.89	20240527	23000	7.83	20240805	29750	-16.64	20230814	23000	7.83	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
112	20240812	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25000	300	2	1.21	7819300	314	11.38	24700	25000	24700	32100	17300	24700	24902.23	19.51	0	15	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1500	3.95	0.45	12	0.01	6334.00	55473.00	29900	20230811	-16.39	23000	20240805	8.70	28800	-13.19	20240527	23000	8.70	20240805	29750	-15.97	20230814	23000	8.70	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
113	20240812	090405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24900	200	2	0.81	1465950	59	2.14	24700	24900	24700	32100	17300	24700	24846.61	19.51	0	15	25033	24866	24633	24466	24233	24950	24550	30	7400	500	17780	50	1	6000000	1494	3.93	0.45	12	0.00	6334.00	55473.00	29900	20230811	-16.72	23000	20240805	8.26	28800	-13.54	20240527	23000	8.26	20240805	29750	-16.30	20230814	23000	8.26	20240805	0.27	N	036190	500	30 억		1170375	N	N	0	N	00	N
114	20240809	160404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24700	300	2	1.23	67864650	2759	175.96	24400	24800	24400	31700	17100	24400	24597.55	19.50	0	1062	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1482	3.90	0.45	12	0.05	6334.00	55473.00	30000	20230803	-17.67	23000	20240805	7.39	28800	-14.24	20240527	23000	7.39	20240805	29900	-17.39	20230811	23000	7.39	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
115	20240809	150413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24700	300	2	1.23	66950900	2722	173.60	24400	24800	24400	31700	17100	24400	24596.22	19.50	0	1065	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1482	3.90	0.45	12	0.05	6334.00	55473.00	30000	20230803	-17.67	23000	20240805	7.39	28800	-14.24	20240527	23000	7.39	20240805	29900	-17.39	20230811	23000	7.39	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
116	20240809	140413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24600	200	2	0.82	38195200	1551	98.92	24400	24800	24400	31700	17100	24400	24626.18	19.50	0	438	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1476	3.88	0.44	12	0.03	6334.00	55473.00	30000	20230803	-18.00	23000	20240805	6.96	28800	-14.58	20240527	23000	6.96	20240805	29900	-17.73	20230811	23000	6.96	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
117	20240809	130411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	350	2	1.43	27726900	1126	71.81	24400	24800	24400	31700	17100	24400	24624.25	19.50	0	314	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1485	3.91	0.45	12	0.02	6334.00	55473.00	30000	20230803	-17.50	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29900	-17.22	20230811	23000	7.61	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
118	20240809	120411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	350	2	1.43	21365550	869	55.42	24400	24800	24400	31700	17100	24400	24586.36	19.50	0	297	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1485	3.91	0.45	12	0.01	6334.00	55473.00	30000	20230803	-17.50	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29900	-17.22	20230811	23000	7.61	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
119	20240809	110407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	350	2	1.43	20325950	827	52.74	24400	24800	24400	31700	17100	24400	24577.93	19.50	0	258	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1485	3.91	0.45	12	0.01	6334.00	55473.00	30000	20230803	-17.50	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29900	-17.22	20230811	23000	7.61	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
120	20240809	100413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24800	400	2	1.64	19830450	807	51.47	24400	24800	24400	31700	17100	24400	24573.05	19.50	0	268	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1488	3.92	0.45	12	0.01	6334.00	55473.00	30000	20230803	-17.33	23000	20240805	7.83	28800	-13.89	20240527	23000	7.83	20240805	29900	-17.06	20230811	23000	7.83	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
121	20240809	090407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	350	2	1.43	1612750	66	4.21	24400	24800	24400	31700	17100	24400	24435.61	19.50	0	11	24966	24682	24466	24182	23966	24825	24325	30	7300	500	17560	50	1	6000000	1485	3.91	0.45	12	0.00	6334.00	55473.00	30000	20230803	-17.50	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29900	-17.22	20230811	23000	7.61	20240805	0.27	N	036190	500	30 억		1170222	N	N	0	N	00	N
122	20240808	160402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24400	0	3	0.00	38431700	1568	72.36	24250	24750	24250	31700	17100	24400	24510.01	19.51	0	-62	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1464	3.85	0.44	12	0.03	6334.00	55473.00	30000	20230802	-18.67	23000	20240805	6.09	28800	-15.28	20240527	23000	6.09	20240805	29900	-18.39	20230811	23000	6.09	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
123	20240808	150406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24700	300	2	1.23	31689650	1292	59.62	24250	24750	24250	31700	17100	24400	24527.59	19.51	0	-62	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1482	3.90	0.45	12	0.02	6334.00	55473.00	30000	20230802	-17.67	23000	20240805	7.39	28800	-14.24	20240527	23000	7.39	20240805	29900	-17.39	20230811	23000	7.39	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
124	20240808	140406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24700	300	2	1.23	31120900	1269	58.56	24250	24750	24250	31700	17100	24400	24523.96	19.51	0	-62	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1482	3.90	0.45	12	0.02	6334.00	55473.00	30000	20230802	-17.67	23000	20240805	7.39	28800	-14.24	20240527	23000	7.39	20240805	29900	-17.39	20230811	23000	7.39	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
125	20240808	130408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24600	200	2	0.82	24808800	1013	46.75	24250	24650	24250	31700	17100	24400	24490.42	19.51	0	2	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1476	3.88	0.44	12	0.02	6334.00	55473.00	30000	20230802	-18.00	23000	20240805	6.96	28800	-14.58	20240527	23000	6.96	20240805	29900	-17.73	20230811	23000	6.96	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
126	20240808	120411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24550	150	2	0.61	19052450	778	35.90	24250	24650	24250	31700	17100	24400	24489.01	19.51	0	73	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1473	3.88	0.44	12	0.01	6334.00	55473.00	30000	20230802	-18.17	23000	20240805	6.74	28800	-14.76	20240527	23000	6.74	20240805	29900	-17.89	20230811	23000	6.74	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
127	20240808	110407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24500	100	2	0.41	10671400	436	20.12	24250	24650	24250	31700	17100	24400	24475.69	19.51	0	33	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1470	3.87	0.44	12	0.01	6334.00	55473.00	30000	20230802	-18.33	23000	20240805	6.52	28800	-14.93	20240527	23000	6.52	20240805	29900	-18.06	20230811	23000	6.52	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
128	20240808	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24650	250	2	1.02	8662100	354	16.34	24250	24650	24250	31700	17100	24400	24469.21	19.51	0	17	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1479	3.89	0.44	12	0.01	6334.00	55473.00	30000	20230802	-17.83	23000	20240805	7.17	28800	-14.41	20240527	23000	7.17	20240805	29900	-17.56	20230811	23000	7.17	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
129	20240808	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24650	250	2	1.02	2646450	109	5.03	24250	24650	24250	31700	17100	24400	24279.36	19.51	0	6	25000	24700	24500	24200	24000	24600	24100	30	7300	500	17560	50	1	6000000	1479	3.89	0.44	12	0.00	6334.00	55473.00	30000	20230802	-17.83	23000	20240805	7.17	28800	-14.41	20240527	23000	7.17	20240805	29900	-17.56	20230811	23000	7.17	20240805	0.27	N	036190	500	30 억		1170822	N	N	0	N	00	N
130	20240807	160358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24400	100	2	0.41	53271150	2167	68.14	24550	24800	24300	31550	17050	24300	24582.90	19.52	0	360	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1464	3.85	0.44	12	0.04	6334.00	55473.00	30150	20230801	-19.07	23000	20240805	6.09	28800	-15.28	20240527	23000	6.09	20240805	29900	-18.39	20230811	23000	6.09	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
131	20240807	150403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24600	300	2	1.23	45941150	1867	58.71	24550	24800	24300	31550	17050	24300	24606.94	19.52	0	371	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1476	3.88	0.44	12	0.03	6334.00	55473.00	30150	20230801	-18.41	23000	20240805	6.96	28800	-14.58	20240527	23000	6.96	20240805	29900	-17.73	20230811	23000	6.96	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
132	20240807	140405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24600	300	2	1.23	43144200	1753	55.13	24550	24800	24300	31550	17050	24300	24611.64	19.52	0	321	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1476	3.88	0.44	12	0.03	6334.00	55473.00	30150	20230801	-18.41	23000	20240805	6.96	28800	-14.58	20240527	23000	6.96	20240805	29900	-17.73	20230811	23000	6.96	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
133	20240807	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24600	300	2	1.23	42086250	1710	53.77	24550	24800	24300	31550	17050	24300	24611.84	19.52	0	310	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1476	3.88	0.44	12	0.03	6334.00	55473.00	30150	20230801	-18.41	23000	20240805	6.96	28800	-14.58	20240527	23000	6.96	20240805	29900	-17.73	20230811	23000	6.96	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
134	20240807	120406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	450	2	1.85	31386300	1276	40.13	24550	24750	24300	31550	17050	24300	24597.41	19.52	0	153	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1485	3.91	0.45	12	0.02	6334.00	55473.00	30150	20230801	-17.91	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29900	-17.22	20230811	23000	7.61	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
135	20240807	110406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24750	450	2	1.85	30346800	1234	38.81	24550	24750	24300	31550	17050	24300	24592.22	19.52	0	153	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1485	3.91	0.45	12	0.02	6334.00	55473.00	30150	20230801	-17.91	23000	20240805	7.61	28800	-14.06	20240527	23000	7.61	20240805	29900	-17.22	20230811	23000	7.61	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
136	20240807	100401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24600	300	2	1.23	14148900	577	18.14	24550	24600	24300	31550	17050	24300	24521.49	19.52	0	130	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1476	3.88	0.44	12	0.01	6334.00	55473.00	30150	20230801	-18.41	23000	20240805	6.96	28800	-14.58	20240527	23000	6.96	20240805	29900	-17.73	20230811	23000	6.96	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
137	20240807	090401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24550	250	2	1.03	368250	15	0.47	24550	24550	24550	31550	17050	24300	24550.00	19.52	0	0	24966	24632	24166	23832	23366	24800	24000	30	7250	500	17490	50	1	6000000	1473	3.88	0.44	12	0.00	6334.00	55473.00	30150	20230801	-18.57	23000	20240805	6.74	28800	-14.76	20240527	23000	6.74	20240805	29900	-17.89	20230811	23000	6.74	20240805	0.28	N	036190	500	30 억		1171261	N	N	0	N	00	N
138	20240806	160358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24300	650	2	2.75	77165650	3180	11.11	23950	24500	23700	30700	16600	23650	24265.92	19.52	0	295	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1458	3.84	0.44	12	0.05	6334.00	55473.00	30150	20230731	-19.40	23000	20240805	5.65	28800	-15.62	20240527	23000	5.65	20240805	29900	-18.73	20230811	23000	5.65	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
139	20240806	150403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24450	800	2	3.38	54917850	2266	7.92	23950	24500	23700	30700	16600	23650	24235.59	19.52	0	141	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1467	3.86	0.44	12	0.04	6334.00	55473.00	30150	20230731	-18.91	23000	20240805	6.30	28800	-15.10	20240527	23000	6.30	20240805	29900	-18.23	20230811	23000	6.30	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
140	20240806	140401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24400	750	2	3.17	48440400	2001	6.99	23950	24400	23700	30700	16600	23650	24208.10	19.52	0	-37	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1464	3.85	0.44	12	0.03	6334.00	55473.00	30150	20230731	-19.07	23000	20240805	6.09	28800	-15.28	20240527	23000	6.09	20240805	29900	-18.39	20230811	23000	6.09	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
141	20240806	130400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24300	650	2	2.75	42498700	1757	6.14	23950	24400	23700	30700	16600	23650	24188.22	19.52	0	-127	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1458	3.84	0.44	12	0.03	6334.00	55473.00	30150	20230731	-19.40	23000	20240805	5.65	28800	-15.62	20240527	23000	5.65	20240805	29900	-18.73	20230811	23000	5.65	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
142	20240806	120403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24250	600	2	2.54	32998500	1366	4.77	23950	24400	23700	30700	16600	23650	24157.03	19.52	0	-127	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1455	3.83	0.44	12	0.02	6334.00	55473.00	30150	20230731	-19.57	23000	20240805	5.43	28800	-15.80	20240527	23000	5.43	20240805	29900	-18.90	20230811	23000	5.43	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
143	20240806	110359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24250	600	2	2.54	28489350	1180	4.12	23950	24400	23700	30700	16600	23650	24143.52	19.52	0	-127	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1455	3.83	0.44	12	0.02	6334.00	55473.00	30150	20230731	-19.57	23000	20240805	5.43	28800	-15.80	20240527	23000	5.43	20240805	29900	-18.90	20230811	23000	5.43	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
144	20240806	100358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24400	750	2	3.17	18328350	761	2.66	23950	24400	23700	30700	16600	23650	24084.56	19.52	0	-27	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1464	3.85	0.44	12	0.01	6334.00	55473.00	30150	20230731	-19.07	23000	20240805	6.09	28800	-15.28	20240527	23000	6.09	20240805	29900	-18.39	20230811	23000	6.09	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
145	20240806	090358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	24050	400	2	1.69	2765550	116	0.41	23950	24050	23700	30700	16600	23650	23840.95	19.52	0	-7	26483	25066	24033	22616	21583	24550	22100	30	7050	500	17020	50	1	6000000	1443	3.80	0.43	12	0.00	6334.00	55473.00	30150	20230731	-20.23	23000	20240805	4.57	28800	-16.49	20240527	23000	4.57	20240805	29900	-19.57	20230811	23000	4.57	20240805	0.28	N	036190	500	30 억		1170972	N	N	0	N	00	N
146	20240805	160354	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	23650	-1500	5	-5.96	691685200	28595	281.72	25000	25450	23000	32650	17650	25150	24189.06	19.53	0	-573	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1419	3.73	0.43	12	0.48	6334.00	55473.00	30150	20230728	-21.56	23000	20240805	2.83	28800	-17.88	20240527	23000	2.83	20240805	29900	-20.90	20230811	23000	2.83	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
147	20240805	150358	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	23850	-1300	5	-5.17	606581850	24984	246.15	25000	25450	23600	32650	17650	25150	24278.67	19.53	0	-325	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1431	3.77	0.43	12	0.42	6334.00	55473.00	30150	20230728	-20.90	23600	20240805	1.06	28800	-17.19	20240527	23600	1.06	20240805	29900	-20.23	20230811	23600	1.06	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
148	20240805	140400	58	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	24150	-1000	5	-3.98	532878650	21894	215.70	25000	25450	23850	32650	17650	25150	24338.88	19.53	0	1093	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1449	3.81	0.44	12	0.36	6334.00	55473.00	30150	20230728	-19.90	23850	20240805	1.26	28800	-16.15	20240527	23850	1.26	20240805	29900	-19.23	20230811	23850	1.26	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
149	20240805	130357	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	24100	-1050	5	-4.17	419856700	17182	169.28	25000	25450	23950	32650	17650	25150	24435.68	19.53	0	922	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1446	3.80	0.43	12	0.29	6334.00	55473.00	30150	20230728	-20.07	23950	20240805	0.63	28800	-16.32	20240527	23950	0.63	20240805	29900	-19.40	20230811	23950	0.63	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
150	20240805	120356	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	24250	-900	5	-3.58	325744950	13273	130.77	25000	25450	24100	32650	17650	25150	24541.74	19.53	0	1126	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1455	3.83	0.44	12	0.22	6334.00	55473.00	30150	20230728	-19.57	24100	20240805	0.62	28800	-15.80	20240527	24100	0.62	20240805	29900	-18.90	20230811	24100	0.62	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
151	20240805	110401	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	24550	-600	5	-2.39	255646800	10383	102.30	25000	25450	24300	32650	17650	25150	24621.47	19.53	0	391	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1473	3.88	0.44	12	0.17	6334.00	55473.00	30150	20230728	-18.57	24300	20240805	1.03	28800	-14.76	20240527	24300	1.03	20240805	29900	-17.89	20230811	24300	1.03	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
152	20240805	100356	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	24600	-550	5	-2.19	152995800	6176	60.85	25000	25450	24600	32650	17650	25150	24772.39	19.53	0	-348	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1476	3.88	0.44	12	0.10	6334.00	55473.00	30150	20230728	-18.41	24600	20240805	0.00	28800	-14.58	20240527	24600	0.00	20240805	29900	-17.73	20230811	24600	0.00	20240805	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
153	20240805	090354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25000	-150	5	-0.60	23235850	929	9.15	25000	25450	24900	32650	17650	25150	25011.08	19.53	0	-566	25883	25516	25283	24916	24683	25400	24800	30	7500	500	18100	50	1	6000000	1500	3.95	0.45	12	0.02	6334.00	55473.00	30150	20230728	-17.08	24800	20240119	0.81	28800	-13.19	20240527	24800	0.81	20240119	29900	-16.39	20230811	24800	0.81	20240119	0.29	N	036190	500	30 억		1171545	N	N	0	N	00	N
154	20240802	160350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25150	-500	5	-1.95	255556750	10145	534.23	25400	25650	25050	33300	18000	25650	25190.42	19.57	0	-1657	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1509	3.97	0.45	12	0.17	6334.00	55473.00	30300	20230727	-17.00	24800	20240119	1.41	28800	-12.67	20240527	24800	1.41	20240119	30000	-16.17	20230802	24800	1.41	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
155	20240802	150349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25200	-450	5	-1.75	231435600	9183	483.57	25400	25650	25050	33300	18000	25650	25202.61	19.57	0	-1357	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1512	3.98	0.45	12	0.15	6334.00	55473.00	30300	20230727	-16.83	24800	20240119	1.61	28800	-12.50	20240527	24800	1.61	20240119	30000	-16.00	20230802	24800	1.61	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
156	20240802	140353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25050	-600	5	-2.34	219180750	8695	457.87	25400	25650	25050	33300	18000	25650	25207.68	19.57	0	-1134	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1503	3.95	0.45	12	0.14	6334.00	55473.00	30300	20230727	-17.33	24800	20240119	1.01	28800	-13.02	20240527	24800	1.01	20240119	30000	-16.50	20230802	24800	1.01	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
157	20240802	130353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25100	-550	5	-2.14	166282450	6586	346.81	25400	25650	25100	33300	18000	25650	25247.87	19.57	0	-1185	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1506	3.96	0.45	12	0.11	6334.00	55473.00	30300	20230727	-17.16	24800	20240119	1.21	28800	-12.85	20240527	24800	1.21	20240119	30000	-16.33	20230802	24800	1.21	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
158	20240802	120352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25300	-350	5	-1.36	74224350	2931	154.34	25400	25650	25250	33300	18000	25650	25323.90	19.57	0	-364	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1518	3.99	0.46	12	0.05	6334.00	55473.00	30300	20230727	-16.50	24800	20240119	2.02	28800	-12.15	20240527	24800	2.02	20240119	30000	-15.67	20230802	24800	2.02	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
159	20240802	110352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25300	-350	5	-1.36	60302800	2381	125.38	25400	25650	25250	33300	18000	25650	25326.67	19.57	0	-2	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1518	3.99	0.46	12	0.04	6334.00	55473.00	30300	20230727	-16.50	24800	20240119	2.02	28800	-12.15	20240527	24800	2.02	20240119	30000	-15.67	20230802	24800	2.02	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
160	20240802	100350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	-300	5	-1.17	43517800	1719	90.52	25400	25650	25250	33300	18000	25650	25315.76	19.57	0	-2	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1521	4.00	0.46	12	0.03	6334.00	55473.00	30300	20230727	-16.34	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30000	-15.50	20230802	24800	2.22	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
161	20240802	090355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	0	3	0.00	1854950	73	3.84	25400	25650	25400	33300	18000	25650	25410.27	19.57	0	-7	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18460	50	1	6000000	1539	4.05	0.46	12	0.00	6334.00	55473.00	30300	20230727	-15.35	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30000	-14.50	20230802	24800	3.43	20240119	0.29	N	036190	500	30 억		1174176	N	N	0	N	00	N
162	20240801	160350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	100	2	0.39	48609000	1899	66.28	25550	25700	25500	33200	17900	25550	25597.16	19.57	0	598	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1539	4.05	0.46	12	0.03	6334.00	55473.00	30300	20230727	-15.35	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30150	-14.93	20230801	24800	3.43	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
163	20240801	150358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	100	2	0.39	44023350	1720	60.03	25550	25700	25500	33200	17900	25550	25594.97	19.57	0	539	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1539	4.05	0.46	12	0.03	6334.00	55473.00	30300	20230727	-15.35	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30150	-14.93	20230801	24800	3.43	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
164	20240801	140356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	50	2	0.20	31415500	1227	42.83	25550	25700	25500	33200	17900	25550	25603.50	19.57	0	430	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1536	4.04	0.46	12	0.02	6334.00	55473.00	30300	20230727	-15.51	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30150	-15.09	20230801	24800	3.23	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
165	20240801	130351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	100	2	0.39	24758300	967	33.75	25550	25700	25500	33200	17900	25550	25603.21	19.57	0	276	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1539	4.05	0.46	12	0.02	6334.00	55473.00	30300	20230727	-15.35	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30150	-14.93	20230801	24800	3.43	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
166	20240801	120352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	50	2	0.20	18037000	705	24.61	25550	25650	25500	33200	17900	25550	25584.40	19.57	0	235	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1536	4.04	0.46	12	0.01	6334.00	55473.00	30300	20230727	-15.51	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30150	-15.09	20230801	24800	3.23	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
167	20240801	110354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	0	3	0.00	17142700	670	23.39	25550	25650	25500	33200	17900	25550	25586.12	19.57	0	235	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1533	4.03	0.46	12	0.01	6334.00	55473.00	30300	20230727	-15.68	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30150	-15.26	20230801	24800	3.02	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
168	20240801	100352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	100	2	0.39	13456350	526	18.36	25550	25650	25500	33200	17900	25550	25582.41	19.57	0	227	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1539	4.05	0.46	12	0.01	6334.00	55473.00	30300	20230727	-15.35	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30150	-14.93	20230801	24800	3.43	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N
169	20240801	090346	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	0	3	0.00	2886950	113	3.94	25550	25550	25500	33200	17900	25550	25548.23	19.57	0	-12	25683	25616	25483	25416	25283	25650	25450	30	7650	500	18390	50	1	6000000	1533	4.03	0.46	12	0.00	6334.00	55473.00	30300	20230727	-15.68	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30150	-15.26	20230801	24800	3.02	20240119	0.30	N	036190	500	30 억		1174147	N	N	0	N	00	N