KissMeData/036190/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	-450	5	-1.62	64896200	2355	95.50	27650	27750	27350	36100	19500	27800	27559.89	17.72	0	-1234	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1641	4.32	0.49	12	0.04	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
3	20240930	150443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-350	5	-1.26	50506050	1829	74.17	27650	27750	27450	36100	19500	27800	27614.02	17.72	0	-1172	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1647	4.33	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
4	20240930	140441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-100	5	-0.36	35843600	1296	52.55	27650	27750	27550	36100	19500	27800	27657.10	17.72	0	-897	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1662	4.37	0.50	12	0.02	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	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
5	20240930	130441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	-100	5	-0.36	34958250	1264	51.26	27650	27750	27550	36100	19500	27800	27656.84	17.72	0	-875	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1662	4.37	0.50	12	0.02	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	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
6	20240930	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-200	5	-0.72	34321750	1241	50.32	27650	27750	27550	36100	19500	27800	27656.53	17.72	0	-862	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1656	4.36	0.50	12	0.02	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	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
7	20240930	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-250	5	-0.90	32885300	1189	48.22	27650	27750	27550	36100	19500	27800	27657.95	17.72	0	-828	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1653	4.35	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
8	20240930	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	-50	5	-0.18	13745350	497	20.15	27650	27750	27650	36100	19500	27800	27656.64	17.72	0	-347	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1665	4.38	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
9	20240930	090422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	-150	5	-0.54	1050700	38	1.54	27650	27650	27650	36100	19500	27800	27650.00	17.72	0	-6	28133	27966	27783	27616	27433	28050	27700	30	8300	500	20010	50	1	6000000	1659	4.37	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1063151	N	N	0	N	00	N
10	20240927	160437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	150	2	0.54	67327150	2421	62.08	27700	27950	27600	35900	19400	27650	27809.65	17.71	0	463	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1668	4.39	0.50	12	0.04	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
11	20240927	150441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	150	2	0.54	65686950	2362	60.56	27700	27950	27600	35900	19400	27650	27809.89	17.71	0	469	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1668	4.39	0.50	12	0.04	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
12	20240927	140443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	200	2	0.72	60101400	2161	55.41	27700	27950	27600	35900	19400	27650	27811.85	17.71	0	584	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1671	4.40	0.50	12	0.04	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
13	20240927	130440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	200	2	0.72	58403600	2100	53.85	27700	27950	27600	35900	19400	27650	27811.24	17.71	0	579	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1671	4.40	0.50	12	0.04	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
14	20240927	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	150	2	0.54	50220650	1806	46.31	27700	27950	27600	35900	19400	27650	27807.67	17.71	0	581	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1668	4.39	0.50	12	0.03	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
15	20240927	110440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27900	250	2	0.90	49051650	1764	45.23	27700	27950	27600	35900	19400	27650	27807.06	17.71	0	591	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1674	4.40	0.50	12	0.03	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
16	20240927	100439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	200	2	0.72	23326200	840	21.54	27700	27950	27600	35900	19400	27650	27769.29	17.71	0	249	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1671	4.40	0.50	12	0.01	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
17	20240927	090439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	300	2	1.08	10958300	396	10.15	27700	27950	27600	35900	19400	27650	27672.47	17.71	0	164	28483	28066	27783	27366	27083	28275	27575	30	8250	500	19900	50	1	6000000	1677	4.41	0.50	12	0.01	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	0.51	N	036190	500	30 억		1062688	N	N	0	N	00	N
18	20240926	160433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	150	2	0.55	108425550	3900	103.04	27500	28200	27500	35750	19250	27500	27816.87	17.70	0	682	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	50	1	6000000	1659	4.37	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
19	20240926	150431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	350	2	1.27	77545600	2789	73.69	27500	28200	27500	35750	19250	27500	27804.09	17.70	0	570	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	50	1	6000000	1671	4.40	0.50	12	0.05	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	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
20	20240926	140436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27950	450	2	1.64	71834200	2584	68.27	27500	28200	27500	35750	19250	27500	27799.61	17.70	0	627	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	50	1	6000000	1677	4.41	0.50	12	0.04	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	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
21	20240926	130438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	500	2	1.82	64493950	2321	61.32	27500	28200	27500	35750	19250	27500	27787.14	17.70	0	650	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	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	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
22	20240926	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	250	2	0.91	36831450	1322	34.93	27500	28200	27500	35750	19250	27500	27860.40	17.70	0	468	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	50	1	6000000	1665	4.38	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
23	20240926	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	250	2	0.91	36637450	1315	34.74	27500	28200	27500	35750	19250	27500	27861.18	17.70	0	470	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	50	1	6000000	1665	4.38	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
24	20240926	100439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28000	500	2	1.82	35388700	1270	33.55	27500	28200	27500	35750	19250	27500	27865.12	17.70	0	434	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	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	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
25	20240926	090435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	300	2	1.09	1652700	60	1.59	27500	27800	27500	35750	19250	27500	27545.00	17.70	0	3	28166	27832	27566	27232	26966	27700	27100	30	8250	500	19800	50	1	6000000	1668	4.39	0.50	12	0.00	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	0.51	N	036190	500	30 억		1062006	N	N	0	N	00	N
26	20240925	160433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-200	5	-0.72	104419350	3785	205.71	27700	27900	27300	36000	19400	27700	27587.72	17.70	0	-107	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1650	4.34	0.50	12	0.06	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
27	20240925	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-100	5	-0.36	99767100	3616	196.52	27700	27900	27300	36000	19400	27700	27590.46	17.70	0	-128	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1656	4.36	0.50	12	0.06	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	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
28	20240925	140437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	-50	5	-0.18	64277500	2330	126.63	27700	27900	27300	36000	19400	27700	27586.91	17.70	0	33	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
29	20240925	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	-50	5	-0.18	61483850	2229	121.14	27700	27900	27300	36000	19400	27700	27583.60	17.70	0	38	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
30	20240925	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-100	5	-0.36	43131750	1565	85.05	27700	27900	27300	36000	19400	27700	27560.22	17.70	0	56	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1656	4.36	0.50	12	0.03	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	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
31	20240925	110435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-200	5	-0.72	40117400	1456	79.13	27700	27900	27300	36000	19400	27700	27553.16	17.70	0	99	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1650	4.34	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
32	20240925	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-100	5	-0.36	34764100	1262	68.59	27700	27900	27300	36000	19400	27700	27546.83	17.70	0	70	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1656	4.36	0.50	12	0.02	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	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
33	20240925	090436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-100	5	-0.36	332300	12	0.65	27700	27700	27600	36000	19400	27700	27691.67	17.70	0	0	28166	27932	27666	27432	27166	28050	27550	30	8300	500	19940	50	1	6000000	1656	4.36	0.50	12	0.00	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	0.51	N	036190	500	30 억		1062109	N	N	0	N	00	N
34	20240924	160433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	100	2	0.36	50662100	1840	49.45	27650	27900	27400	35850	19350	27600	27533.75	17.70	0	-67	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1662	4.37	0.50	12	0.03	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	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
35	20240924	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-100	5	-0.36	40168400	1460	39.24	27650	27900	27400	35850	19350	27600	27512.60	17.70	0	-101	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1650	4.34	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
36	20240924	140432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	-200	5	-0.72	32757200	1190	31.98	27650	27900	27400	35850	19350	27600	27527.06	17.70	0	-76	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
37	20240924	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-50	5	-0.18	20541800	745	20.02	27650	27900	27400	35850	19350	27600	27572.89	17.70	0	-122	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1653	4.35	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
38	20240924	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-100	5	-0.36	16024300	581	15.61	27650	27900	27400	35850	19350	27600	27580.55	17.70	0	-57	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1650	4.34	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
39	20240924	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-150	5	-0.54	15446950	560	15.05	27650	27900	27400	35850	19350	27600	27583.84	17.70	0	-56	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1647	4.33	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
40	20240924	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	0	3	0.00	13876750	503	13.52	27650	27900	27400	35850	19350	27600	27587.97	17.70	0	-69	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1656	4.36	0.50	12	0.01	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	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
41	20240924	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	250	2	0.91	583200	21	0.56	27650	27900	27450	35850	19350	27600	27771.43	17.70	0	-14	28266	27932	27616	27282	26966	27775	27125	30	8250	500	19870	50	1	6000000	1671	4.40	0.50	12	0.00	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	0.50	N	036190	500	30 억		1062176	N	N	0	N	00	N
42	20240923	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	300	2	1.10	102512550	3720	146.51	27950	27950	27300	35450	19150	27300	27557.07	17.70	0	-13	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1656	4.36	0.50	12	0.06	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	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
43	20240923	150433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	250	2	0.92	97639350	3543	139.54	27950	27950	27300	35450	19150	27300	27558.38	17.70	0	-12	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1653	4.35	0.50	12	0.06	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
44	20240923	140436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	200	2	0.73	73175900	2654	104.53	27950	27950	27300	35450	19150	27300	27571.93	17.70	0	-25	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1650	4.34	0.50	12	0.04	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
45	20240923	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	300	2	1.10	52738150	1911	75.27	27950	27950	27300	35450	19150	27300	27597.15	17.70	0	-132	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1656	4.36	0.50	12	0.03	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	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
46	20240923	120432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	100	2	0.37	37651700	1363	53.68	27950	27950	27300	35450	19150	27300	27624.14	17.70	0	-325	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
47	20240923	110433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	450	2	1.65	33125100	1199	47.22	27950	27950	27300	35450	19150	27300	27627.27	17.70	0	-243	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1665	4.38	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
48	20240923	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	500	2	1.83	17809850	644	25.36	27950	27950	27300	35450	19150	27300	27655.05	17.70	0	-312	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1668	4.39	0.50	12	0.01	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	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
49	20240923	090431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	100	2	0.37	3234800	116	4.57	27950	27950	27400	35450	19150	27300	27886.21	17.70	0	-20	27800	27550	27350	27100	26900	27450	27000	30	8150	500	19650	50	1	6000000	1644	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.50	N	036190	500	30 억		1062065	N	N	0	N	00	N
50	20240913	160412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	-400	5	-1.44	192181500	7061	86.82	27800	27800	26100	36050	19450	27750	27211.66	17.73	0	-1192	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1641	4.32	0.49	12	0.12	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
51	20240913	150416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	-450	5	-1.62	165045750	6065	74.57	27800	27800	26100	36050	19450	27750	27208.53	17.73	0	-1232	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1638	4.31	0.49	12	0.10	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
52	20240913	140417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-500	5	-1.80	139875850	5142	63.22	27800	27800	26100	36050	19450	27750	27197.46	17.73	0	-657	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1635	4.30	0.49	12	0.09	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
53	20240913	130414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-700	5	-2.52	124302350	4567	56.15	27800	27800	26100	36050	19450	27750	27211.85	17.73	0	-649	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1623	4.27	0.49	12	0.08	6334.00	55473.00	33200	20240821	-18.52	23000	20240805	17.61	33200	-18.52	20240821	23000	17.61	20240805	33200	-18.52	20240821	23000	17.61	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
54	20240913	120415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-600	5	-2.16	119316800	4383	53.89	27800	27800	26100	36050	19450	27750	27216.79	17.73	0	-623	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1629	4.29	0.49	12	0.07	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
55	20240913	110416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-550	5	-1.98	100880600	3705	45.56	27800	27800	26100	36050	19450	27750	27221.38	17.73	0	-227	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1632	4.29	0.49	12	0.06	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
56	20240913	100416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-550	5	-1.98	98731800	3626	44.58	27800	27800	26100	36050	19450	27750	27221.86	17.73	0	-236	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1632	4.29	0.49	12	0.06	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.47	N	036190	500	30 억		1063931	N	N	0	N	00	N
57	20240913	090417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	-1650	5	-5.95	43626950	1600	19.67	27800	27800	26100	36050	19450	27750	27251.90	17.73	0	388	29483	28616	27583	26716	25683	29050	27150	30	8300	500	19980	50	1	6000000	1566	4.12	0.47	12	0.03	6334.00	55473.00	33200	20240821	-21.39	23000	20240805	13.48	33200	-21.39	20240821	23000	13.48	20240805	33200	-21.39	20240821	23000	13.48	20240805	0.47	N	036190	500	30 억		1063931	Y	N	0	N	00	N
58	20240912	160412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	1200	2	4.52	220943750	8125	468.30	26550	28450	26550	34500	18600	26550	27192.87	17.74	0	-262	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1665	4.38	0.50	12	0.14	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
59	20240912	150413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	550	2	2.07	121768150	4522	260.63	26550	27300	26550	34500	18600	26550	26927.94	17.74	0	21	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1626	4.28	0.49	12	0.08	6334.00	55473.00	33200	20240821	-18.37	23000	20240805	17.83	33200	-18.37	20240821	23000	17.83	20240805	33200	-18.37	20240821	23000	17.83	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
60	20240912	140415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	550	2	2.07	111536450	4144	238.85	26550	27300	26550	34500	18600	26550	26915.17	17.74	0	-108	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1626	4.28	0.49	12	0.07	6334.00	55473.00	33200	20240821	-18.37	23000	20240805	17.83	33200	-18.37	20240821	23000	17.83	20240805	33200	-18.37	20240821	23000	17.83	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
61	20240912	130413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26850	300	2	1.13	76873700	2864	165.07	26550	27300	26550	34500	18600	26550	26841.38	17.74	0	239	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1611	4.24	0.48	12	0.05	6334.00	55473.00	33200	20240821	-19.13	23000	20240805	16.74	33200	-19.13	20240821	23000	16.74	20240805	33200	-19.13	20240821	23000	16.74	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
62	20240912	120412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26950	400	2	1.51	61215600	2283	131.59	26550	27300	26550	34500	18600	26550	26813.67	17.74	0	-59	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1617	4.25	0.49	12	0.04	6334.00	55473.00	33200	20240821	-18.83	23000	20240805	17.17	33200	-18.83	20240821	23000	17.17	20240805	33200	-18.83	20240821	23000	17.17	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
63	20240912	110412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26850	300	2	1.13	39036550	1454	83.80	26550	27300	26550	34500	18600	26550	26847.70	17.74	0	-38	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1611	4.24	0.48	12	0.02	6334.00	55473.00	33200	20240821	-19.13	23000	20240805	16.74	33200	-19.13	20240821	23000	16.74	20240805	33200	-19.13	20240821	23000	16.74	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
64	20240912	100413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	200	2	0.75	21441250	798	45.99	26550	27300	26550	34500	18600	26550	26868.73	17.74	0	-412	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1605	4.22	0.48	12	0.01	6334.00	55473.00	33200	20240821	-19.43	23000	20240805	16.30	33200	-19.43	20240821	23000	16.30	20240805	33200	-19.43	20240821	23000	16.30	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
65	20240912	090413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26650	100	2	0.38	2270750	84	4.84	26550	27300	26550	34500	18600	26550	27032.74	17.74	0	-18	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1599	4.21	0.48	12	0.00	6334.00	55473.00	33200	20240821	-19.73	23000	20240805	15.87	33200	-19.73	20240821	23000	15.87	20240805	33200	-19.73	20240821	23000	15.87	20240805	0.47	N	036190	500	30 억		1064347	N	N	0	N	00	N
66	20240911	160406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-150	5	-0.56	45964650	1732	70.21	26700	26700	26400	34700	18700	26700	26538.37	17.75	0	-635	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1593	4.19	0.48	12	0.03	6334.00	55473.00	33200	20240821	-20.03	23000	20240805	15.43	33200	-20.03	20240821	23000	15.43	20240805	33200	-20.03	20240821	23000	15.43	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
67	20240911	150408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-100	5	-0.37	45113900	1700	68.91	26700	26700	26400	34700	18700	26700	26537.59	17.75	0	-629	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1596	4.20	0.48	12	0.03	6334.00	55473.00	33200	20240821	-19.88	23000	20240805	15.65	33200	-19.88	20240821	23000	15.65	20240805	33200	-19.88	20240821	23000	15.65	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
68	20240911	140408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-100	5	-0.37	42957150	1619	65.63	26700	26700	26400	34700	18700	26700	26533.14	17.75	0	-583	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1596	4.20	0.48	12	0.03	6334.00	55473.00	33200	20240821	-19.88	23000	20240805	15.65	33200	-19.88	20240821	23000	15.65	20240805	33200	-19.88	20240821	23000	15.65	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
69	20240911	130407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-100	5	-0.37	22425250	846	34.29	26700	26700	26450	34700	18700	26700	26507.39	17.75	0	-80	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1596	4.20	0.48	12	0.01	6334.00	55473.00	33200	20240821	-19.88	23000	20240805	15.65	33200	-19.88	20240821	23000	15.65	20240805	33200	-19.88	20240821	23000	15.65	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
70	20240911	120410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	21707700	819	33.20	26700	26700	26450	34700	18700	26700	26505.13	17.75	0	-79	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1602	4.22	0.48	12	0.01	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
71	20240911	110405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	20827350	786	31.86	26700	26700	26450	34700	18700	26700	26497.90	17.75	0	-74	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1602	4.22	0.48	12	0.01	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
72	20240911	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26450	-250	5	-0.94	19547150	738	29.91	26700	26700	26450	34700	18700	26700	26486.65	17.75	0	-43	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1587	4.18	0.48	12	0.01	6334.00	55473.00	33200	20240821	-20.33	23000	20240805	15.00	33200	-20.33	20240821	23000	15.00	20240805	33200	-20.33	20240821	23000	15.00	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
73	20240911	090410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	266950	10	0.41	26700	26700	26650	34700	18700	26700	26695.00	17.75	0	-2	27200	26950	26700	26450	26200	26950	26450	30	8000	500	19220	50	1	6000000	1602	4.22	0.48	12	0.00	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	0.47	N	036190	500	30 억		1064982	N	N	0	N	00	N
74	20240910	160406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	65894350	2465	66.23	26700	26950	26450	34700	18700	26700	26731.99	17.75	0	-607	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1602	4.22	0.48	12	0.04	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
75	20240910	150409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	65681100	2457	66.01	26700	26950	26450	34700	18700	26700	26732.23	17.75	0	-599	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1602	4.22	0.48	12	0.04	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
76	20240910	140408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-100	5	-0.37	58909200	2203	59.19	26700	26950	26450	34700	18700	26700	26740.44	17.75	0	-594	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1596	4.20	0.48	12	0.04	6334.00	55473.00	33200	20240821	-19.88	23000	20240805	15.65	33200	-19.88	20240821	23000	15.65	20240805	33200	-19.88	20240821	23000	15.65	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
77	20240910	130407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	50	2	0.19	57546350	2152	57.82	26700	26950	26450	34700	18700	26700	26740.87	17.75	0	-562	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1605	4.22	0.48	12	0.04	6334.00	55473.00	33200	20240821	-19.43	23000	20240805	16.30	33200	-19.43	20240821	23000	16.30	20240805	33200	-19.43	20240821	23000	16.30	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
78	20240910	120405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	50859450	1901	51.07	26700	26950	26450	34700	18700	26700	26754.05	17.75	0	-567	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1602	4.22	0.48	12	0.03	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
79	20240910	110405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-150	5	-0.56	44862400	1675	45.00	26700	26950	26550	34700	18700	26700	26783.52	17.75	0	-580	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1593	4.19	0.48	12	0.03	6334.00	55473.00	33200	20240821	-20.03	23000	20240805	15.43	33200	-20.03	20240821	23000	15.43	20240805	33200	-20.03	20240821	23000	15.43	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
80	20240910	100407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	100	2	0.37	31715350	1184	31.81	26700	26950	26600	34700	18700	26700	26786.61	17.75	0	-502	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1608	4.23	0.48	12	0.02	6334.00	55473.00	33200	20240821	-19.28	23000	20240805	16.52	33200	-19.28	20240821	23000	16.52	20240805	33200	-19.28	20240821	23000	16.52	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
81	20240910	090406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26650	-50	5	-0.19	53350	2	0.05	26700	26700	26650	34700	18700	26700	26675.00	17.75	0	-1	27366	27032	26516	26182	25666	27200	26350	30	8000	500	19220	50	1	6000000	1599	4.21	0.48	12	0.00	6334.00	55473.00	33200	20240821	-19.73	23000	20240805	15.87	33200	-19.73	20240821	23000	15.87	20240805	33200	-19.73	20240821	23000	15.87	20240805	0.94	N	036190	500	30 억		1065100	N	N	0	N	00	N
82	20240909	160359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	350	2	1.33	97181100	3669	51.99	26250	26850	26000	34250	18450	26350	26487.08	17.74	0	289	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1602	4.22	0.48	12	0.06	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
83	20240909	150402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	350	2	1.33	55844600	2120	30.04	26250	26800	26000	34250	18450	26350	26341.79	17.74	0	-189	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1602	4.22	0.48	12	0.04	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
84	20240909	140404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	350	2	1.33	46228000	1759	24.93	26250	26800	26000	34250	18450	26350	26280.84	17.74	0	-207	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1602	4.22	0.48	12	0.03	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
85	20240909	130402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	250	2	0.95	41210750	1571	22.26	26250	26600	26000	34250	18450	26350	26232.18	17.74	0	-183	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1596	4.20	0.48	12	0.03	6334.00	55473.00	33200	20240821	-19.88	23000	20240805	15.65	33200	-19.88	20240821	23000	15.65	20240805	33200	-19.88	20240821	23000	15.65	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
86	20240909	120400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	-50	5	-0.19	33493400	1279	18.12	26250	26450	26000	34250	18450	26350	26187.18	17.74	0	-343	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1578	4.15	0.47	12	0.02	6334.00	55473.00	33200	20240821	-20.78	23000	20240805	14.35	33200	-20.78	20240821	23000	14.35	20240805	33200	-20.78	20240821	23000	14.35	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
87	20240909	110400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26450	100	2	0.38	32175250	1229	17.42	26250	26450	26000	34250	18450	26350	26180.02	17.74	0	-341	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1587	4.18	0.48	12	0.02	6334.00	55473.00	33200	20240821	-20.33	23000	20240805	15.00	33200	-20.33	20240821	23000	15.00	20240805	33200	-20.33	20240821	23000	15.00	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
88	20240909	100405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	-100	5	-0.38	23879100	913	12.94	26250	26350	26000	34250	18450	26350	26154.55	17.74	0	-332	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1575	4.14	0.47	12	0.02	6334.00	55473.00	33200	20240821	-20.93	23000	20240805	14.13	33200	-20.93	20240821	23000	14.13	20240805	33200	-20.93	20240821	23000	14.13	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
89	20240909	090358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-350	5	-1.33	1618400	62	0.88	26250	26350	26000	34250	18450	26350	26103.23	17.74	0	-4	27250	26800	26300	25850	25350	26550	25600	30	7900	500	18970	50	1	6000000	1560	4.10	0.47	12	0.00	6334.00	55473.00	33200	20240821	-21.69	23000	20240805	13.04	33200	-21.69	20240821	23000	13.04	20240805	33200	-21.69	20240821	23000	13.04	20240805	1.14	N	036190	500	30 억		1064646	N	N	0	N	00	N
90	20240906	160357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26350	150	2	0.57	184125050	7057	44.19	26600	26750	25800	34050	18350	26200	26090.75	17.76	0	-983	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1581	4.16	0.48	12	0.12	6334.00	55473.00	33200	20240821	-20.63	23000	20240805	14.57	33200	-20.63	20240821	23000	14.57	20240805	33200	-20.63	20240821	23000	14.57	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
91	20240906	150403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26400	200	2	0.76	177166900	6793	42.54	26600	26750	25800	34050	18350	26200	26080.80	17.76	0	-946	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1584	4.17	0.48	12	0.11	6334.00	55473.00	33200	20240821	-20.48	23000	20240805	14.78	33200	-20.48	20240821	23000	14.78	20240805	33200	-20.48	20240821	23000	14.78	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
92	20240906	140403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26350	150	2	0.57	151602750	5827	36.49	26600	26600	25800	34050	18350	26200	26017.29	17.76	0	-750	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1581	4.16	0.48	12	0.10	6334.00	55473.00	33200	20240821	-20.63	23000	20240805	14.57	33200	-20.63	20240821	23000	14.57	20240805	33200	-20.63	20240821	23000	14.57	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
93	20240906	130359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	100	2	0.38	149733850	5756	36.04	26600	26600	25800	34050	18350	26200	26013.53	17.76	0	-745	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1578	4.15	0.47	12	0.10	6334.00	55473.00	33200	20240821	-20.78	23000	20240805	14.35	33200	-20.78	20240821	23000	14.35	20240805	33200	-20.78	20240821	23000	14.35	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
94	20240906	120402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-200	5	-0.76	124576550	4792	30.01	26600	26600	25800	34050	18350	26200	25996.78	17.76	0	-595	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1560	4.10	0.47	12	0.08	6334.00	55473.00	33200	20240821	-21.69	23000	20240805	13.04	33200	-21.69	20240821	23000	13.04	20240805	33200	-21.69	20240821	23000	13.04	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
95	20240906	110404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	-100	5	-0.38	114512200	4406	27.59	26600	26600	25800	34050	18350	26200	25990.06	17.76	0	-823	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1566	4.12	0.47	12	0.07	6334.00	55473.00	33200	20240821	-21.39	23000	20240805	13.48	33200	-21.39	20240821	23000	13.48	20240805	33200	-21.39	20240821	23000	13.48	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
96	20240906	100359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-200	5	-0.76	92985950	3578	22.41	26600	26600	25800	34050	18350	26200	25988.25	17.76	0	-1032	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1560	4.10	0.47	12	0.06	6334.00	55473.00	33200	20240821	-21.69	23000	20240805	13.04	33200	-21.69	20240821	23000	13.04	20240805	33200	-21.69	20240821	23000	13.04	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
97	20240906	090401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26400	200	2	0.76	1875950	71	0.44	26600	26600	26400	34050	18350	26200	26421.83	17.76	0	-4	27300	26750	26400	25850	25500	26575	25675	30	7850	500	18860	50	1	6000000	1584	4.17	0.48	12	0.00	6334.00	55473.00	33200	20240821	-20.48	23000	20240805	14.78	33200	-20.48	20240821	23000	14.78	20240805	33200	-20.48	20240821	23000	14.78	20240805	1.24	N	036190	500	30 억		1065541	N	N	0	N	00	N
98	20240905	160355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	-550	5	-2.06	422648950	15969	152.58	26700	26950	26050	34750	18750	26750	26466.84	17.70	0	4027	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1572	4.14	0.47	12	0.27	6334.00	55473.00	33200	20240821	-21.08	23000	20240805	13.91	33200	-21.08	20240821	23000	13.91	20240805	33200	-21.08	20240821	23000	13.91	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
99	20240905	150401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26500	-250	5	-0.93	408260450	15421	147.34	26700	26950	26050	34750	18750	26750	26474.32	17.70	0	4376	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1590	4.18	0.48	12	0.26	6334.00	55473.00	33200	20240821	-20.18	23000	20240805	15.22	33200	-20.18	20240821	23000	15.22	20240805	33200	-20.18	20240821	23000	15.22	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
100	20240905	140359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	-550	5	-2.06	397277450	15003	143.35	26700	26950	26050	34750	18750	26750	26479.87	17.70	0	4164	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1572	4.14	0.47	12	0.25	6334.00	55473.00	33200	20240821	-21.08	23000	20240805	13.91	33200	-21.08	20240821	23000	13.91	20240805	33200	-21.08	20240821	23000	13.91	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
101	20240905	130401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-200	5	-0.75	240541300	9032	86.30	26700	26950	26450	34750	18750	26750	26632.12	17.70	0	1379	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1593	4.19	0.48	12	0.15	6334.00	55473.00	33200	20240821	-20.03	23000	20240805	15.43	33200	-20.03	20240821	23000	15.43	20240805	33200	-20.03	20240821	23000	15.43	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
102	20240905	120358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-150	5	-0.56	125126450	4693	44.84	26700	26950	26450	34750	18750	26750	26662.36	17.70	0	777	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1596	4.20	0.48	12	0.08	6334.00	55473.00	33200	20240821	-19.88	23000	20240805	15.65	33200	-19.88	20240821	23000	15.65	20240805	33200	-19.88	20240821	23000	15.65	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
103	20240905	110357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	0	3	0.00	56287350	2096	20.03	26700	26950	26700	34750	18750	26750	26854.65	17.70	0	-654	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1605	4.22	0.48	12	0.03	6334.00	55473.00	33200	20240821	-19.43	23000	20240805	16.30	33200	-19.43	20240821	23000	16.30	20240805	33200	-19.43	20240821	23000	16.30	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
104	20240905	100357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26950	200	2	0.75	16641450	622	5.94	26700	26950	26700	34750	18750	26750	26754.74	17.70	0	36	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1617	4.25	0.49	12	0.01	6334.00	55473.00	33200	20240821	-18.83	23000	20240805	17.17	33200	-18.83	20240821	23000	17.17	20240805	33200	-18.83	20240821	23000	17.17	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
105	20240905	090401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	150	2	0.56	12160850	455	4.35	26700	26900	26700	34750	18750	26750	26727.14	17.70	0	56	27250	27000	26800	26550	26350	26900	26450	30	8000	500	19260	50	1	6000000	1614	4.25	0.48	12	0.01	6334.00	55473.00	33200	20240821	-18.98	23000	20240805	16.96	33200	-18.98	20240821	23000	16.96	20240805	33200	-18.98	20240821	23000	16.96	20240805	1.26	N	036190	500	30 억		1062258	N	N	0	N	00	N
106	20240904	160352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	-400	5	-1.47	279708350	10465	280.26	26950	27050	26600	35250	19050	27150	26727.98	17.65	0	3580	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1605	4.22	0.48	12	0.17	6334.00	55473.00	33200	20240821	-19.43	23000	20240805	16.30	33200	-19.43	20240821	23000	16.30	20240805	33200	-19.43	20240821	23000	16.30	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
107	20240904	150355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26650	-500	5	-1.84	271059000	10141	271.59	26950	27050	26600	35250	19050	27150	26729.02	17.65	0	3533	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1599	4.21	0.48	12	0.17	6334.00	55473.00	33200	20240821	-19.73	23000	20240805	15.87	33200	-19.73	20240821	23000	15.87	20240805	33200	-19.73	20240821	23000	15.87	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
108	20240904	140356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-450	5	-1.66	254991600	9538	255.44	26950	27050	26600	35250	19050	27150	26734.28	17.65	0	3512	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1602	4.22	0.48	12	0.16	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
109	20240904	130356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-450	5	-1.66	214078700	8003	214.33	26950	27050	26650	35250	19050	27150	26749.81	17.65	0	2828	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1602	4.22	0.48	12	0.13	6334.00	55473.00	33200	20240821	-19.58	23000	20240805	16.09	33200	-19.58	20240821	23000	16.09	20240805	33200	-19.58	20240821	23000	16.09	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
110	20240904	120353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	-250	5	-0.92	200520000	7496	200.75	26950	27050	26650	35250	19050	27150	26750.27	17.65	0	2762	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1614	4.25	0.48	12	0.12	6334.00	55473.00	33200	20240821	-18.98	23000	20240805	16.96	33200	-18.98	20240821	23000	16.96	20240805	33200	-18.98	20240821	23000	16.96	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
111	20240904	110353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26950	-200	5	-0.74	179105650	6699	179.41	26950	27050	26650	35250	19050	27150	26736.18	17.65	0	2606	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1617	4.25	0.49	12	0.11	6334.00	55473.00	33200	20240821	-18.83	23000	20240805	17.17	33200	-18.83	20240821	23000	17.17	20240805	33200	-18.83	20240821	23000	17.17	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
112	20240904	100356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26650	-500	5	-1.84	153197250	5730	153.45	26950	26950	26650	35250	19050	27150	26735.99	17.65	0	2433	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1599	4.21	0.48	12	0.10	6334.00	55473.00	33200	20240821	-19.73	23000	20240805	15.87	33200	-19.73	20240821	23000	15.87	20240805	33200	-19.73	20240821	23000	15.87	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
113	20240904	090354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	-350	5	-1.29	6941050	258	6.91	26950	26950	26800	35250	19050	27150	26903.29	17.65	0	-166	27716	27432	27216	26932	26716	27325	26825	30	8100	500	19540	50	1	6000000	1608	4.23	0.48	12	0.00	6334.00	55473.00	33200	20240821	-19.28	23000	20240805	16.52	33200	-19.28	20240821	23000	16.52	20240805	33200	-19.28	20240821	23000	16.52	20240805	1.26	N	036190	500	30 억		1058779	N	N	0	N	00	N
114	20240903	160350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-150	5	-0.55	101386600	3734	64.57	27500	27500	27000	35450	19150	27300	27152.08	17.64	0	224	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1629	4.29	0.49	12	0.06	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
115	20240903	150352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	99489200	3664	63.36	27500	27500	27000	35450	19150	27300	27152.97	17.64	0	201	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.06	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
116	20240903	140351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	90133350	3319	57.39	27500	27500	27000	35450	19150	27300	27156.56	17.64	0	135	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.06	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
117	20240903	130353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-250	5	-0.92	86352350	3180	54.99	27500	27500	27000	35450	19150	27300	27154.60	17.64	0	40	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1623	4.27	0.49	12	0.05	6334.00	55473.00	33200	20240821	-18.52	23000	20240805	17.61	33200	-18.52	20240821	23000	17.61	20240805	33200	-18.52	20240821	23000	17.61	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
118	20240903	120349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	46600100	1716	29.67	27500	27500	27000	35450	19150	27300	27155.82	17.64	0	-302	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.03	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
119	20240903	110347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-100	5	-0.37	20308950	744	12.87	27500	27500	27100	35450	19150	27300	27296.96	17.64	0	-57	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1632	4.29	0.49	12	0.01	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
120	20240903	100348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	11533800	421	7.28	27500	27500	27250	35450	19150	27300	27397.36	17.64	0	-25	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1635	4.30	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
121	20240903	090348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	200	2	0.73	329000	12	0.21	27500	27500	27500	35450	19150	27300	27500.00	17.64	0	2	28300	27800	27450	26950	26600	27625	26775	30	8150	500	19650	50	1	6000000	1650	4.34	0.50	12	0.00	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	1.40	N	036190	500	30 억		1058560	N	N	0	N	00	N
122	20240902	160345	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	-550	5	-1.97	158080650	5778	35.49	27800	27950	27100	36200	19500	27850	27359.12	17.65	0	-703	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1638	4.31	0.49	12	0.10	6334.00	55473.00	33200	20240821	-17.77	23000	20240805	18.70	33200	-17.77	20240821	23000	18.70	20240805	33200	-17.77	20240821	23000	18.70	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
123	20240902	150349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-700	5	-2.51	156665050	5726	35.17	27800	27950	27100	36200	19500	27850	27360.30	17.65	0	-702	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1629	4.29	0.49	12	0.10	6334.00	55473.00	33200	20240821	-18.22	23000	20240805	18.04	33200	-18.22	20240821	23000	18.04	20240805	33200	-18.22	20240821	23000	18.04	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
124	20240902	140351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-600	5	-2.15	88146450	3204	19.68	27800	27950	27250	36200	19500	27850	27511.38	17.65	0	-901	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1635	4.30	0.49	12	0.05	6334.00	55473.00	33200	20240821	-17.92	23000	20240805	18.48	33200	-17.92	20240821	23000	18.48	20240805	33200	-17.92	20240821	23000	18.48	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
125	20240902	130348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-300	5	-1.08	73314550	2662	16.35	27800	27950	27400	36200	19500	27850	27541.15	17.65	0	-660	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1653	4.35	0.50	12	0.04	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
126	20240902	120350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	-300	5	-1.08	72846700	2645	16.25	27800	27950	27400	36200	19500	27850	27541.29	17.65	0	-660	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1653	4.35	0.50	12	0.04	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
127	20240902	110347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	-350	5	-1.26	48347700	1752	10.76	27800	27950	27400	36200	19500	27850	27595.72	17.65	0	-629	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1650	4.34	0.50	12	0.03	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
128	20240902	100347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	-100	5	-0.36	25025900	903	5.55	27800	27950	27550	36200	19500	27850	27714.17	17.65	0	-536	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1665	4.38	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	1.40	N	036190	500	30 억		1059264	N	N	0	N	00	N
129	20240902	090344	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	-50	5	-0.18	4781600	172	1.06	27800	27800	27800	36200	19500	27850	27800.00	17.65	0	0	28716	28282	27866	27432	27016	28075	27225	30	8350	500	20050	50	1	6000000	1668	4.39	0.50	12	0.00	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		1059264	N	N	0	N	00	N