KissMeData/013120/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160319	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-5	5	-0.20	25832455	10173	83.02	2545	2555	2530	3305	1785	2545	2539.32	3.11	923	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2822551	N	N	584	N	N
3	20241031	150323	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	24656395	9710	79.25	2545	2555	2530	3305	1785	2545	2539.28	3.11	932	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
4	20241031	140322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	24435265	9623	78.54	2545	2555	2530	3305	1785	2545	2539.26	3.11	932	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
5	20241031	130322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	19078690	7522	61.39	2545	2555	2530	3305	1785	2545	2536.39	3.11	1207	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
6	20241031	120322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	14461385	5707	46.58	2545	2550	2530	3305	1785	2545	2533.97	3.11	261	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
7	20241031	110323	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-5	5	-0.20	13164770	5198	42.42	2545	2545	2530	3305	1785	2545	2532.66	3.11	122	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
8	20241031	100322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-5	5	-0.20	12231375	4831	39.43	2545	2545	2530	3305	1785	2545	2531.85	3.11	-172	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
9	20241031	090321	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-15	5	-0.59	296770	117	0.95	2545	2545	2530	3305	1785	2545	2536.50	3.11	-91	2575	2560	2550	2535	2525	2555	2530	454	760	500	1880	5	1	90808100	2297	5.39	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.13	N	013120	500	454 억	2822551	N	N	1	N	N
10	20241030	160321	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	-5	5	-0.20	31236140	12253	69.68	2565	2565	2540	3315	1785	2550	2549.27	3.11	-250	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2311	5.43	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2826459	N	N	1	N	N
11	20241030	150326	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-10	5	-0.39	30065575	11793	67.07	2565	2565	2540	3315	1785	2550	2549.44	3.11	-168	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
12	20241030	140324	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	0	3	0.00	26611470	10438	59.36	2565	2565	2540	3315	1785	2550	2549.48	3.11	626	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
13	20241030	130323	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-10	5	-0.39	24002730	9412	53.53	2565	2565	2540	3315	1785	2550	2550.23	3.11	436	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
14	20241030	120324	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	0	3	0.00	19762995	7747	44.06	2565	2565	2540	3315	1785	2550	2551.05	3.11	230	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
15	20241030	110322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	0	3	0.00	15532760	6088	34.62	2565	2565	2540	3315	1785	2550	2551.37	3.11	45	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
16	20241030	100321	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	-5	5	-0.20	8756240	3429	19.50	2565	2565	2545	3315	1785	2550	2553.58	3.11	59	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2311	5.43	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
17	20241030	090322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2565	15	2	0.59	48735	19	0.11	2565	2565	2565	3315	1785	2550	2565.00	3.11	-12	2583	2566	2548	2531	2513	2557	2522	454	765	500	1880	5	1	90808100	2329	5.47	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.44	2460	20240805	4.27	3170	-19.09	20240102	2460	4.27	20240805	3635	-29.44	20231127	2460	4.27	20240805	0.13	N	013120	500	454 억	2826459	N	N	2	N	N
18	20241029	160312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	10	2	0.39	44759635	17584	60.74	2565	2565	2530	3300	1780	2540	2545.48	3.12	-2327	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2316	5.44	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.13	N	013120	500	454 억	2830457	N	N	2	N	N
19	20241029	150318	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	5	2	0.20	44234665	17378	60.02	2565	2565	2530	3300	1780	2540	2545.44	3.12	-2327	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2311	5.43	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2830457	N	N	0	N	N
20	20241029	140314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	5	2	0.20	41703500	16384	56.59	2565	2565	2530	3300	1780	2540	2545.38	3.12	-2327	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2311	5.43	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2830457	N	N	0	N	N
21	20241029	130314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	10	2	0.39	40235520	15808	54.60	2565	2565	2530	3300	1780	2540	2545.26	3.12	-2759	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2316	5.44	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.13	N	013120	500	454 억	2830457	N	N	0	N	N
22	20241029	120316	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	0	3	0.00	24426170	9615	33.21	2565	2565	2530	3300	1780	2540	2540.42	3.12	308	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830457	N	N	0	N	N
23	20241029	110318	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	0	3	0.00	22642050	8912	30.78	2565	2565	2530	3300	1780	2540	2540.62	3.12	5	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830457	N	N	0	N	N
24	20241029	100316	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	5	2	0.20	4228715	1660	5.73	2565	2565	2540	3300	1780	2540	2547.42	3.12	-299	2563	2551	2538	2526	2513	2545	2520	454	760	500	1870	5	1	90808100	2311	5.43	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2830457	N	N	0	N	N
25	20241028	160312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	20	2	0.79	73447815	28913	159.79	2545	2550	2525	3275	1765	2520	2540.30	3.12	3064	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2307	5.42	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
26	20241028	150313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	15	2	0.60	68973975	27151	150.06	2545	2550	2525	3275	1765	2520	2540.38	3.12	3092	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2302	5.41	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
27	20241028	140315	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	15	2	0.60	68411195	26929	148.83	2545	2550	2525	3275	1765	2520	2540.43	3.12	3171	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2302	5.41	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
28	20241028	130313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	15	2	0.60	61104875	24050	132.92	2545	2550	2525	3275	1765	2520	2540.74	3.12	2455	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2302	5.41	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
29	20241028	120314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	20	2	0.79	50085475	19712	108.94	2545	2550	2525	3275	1765	2520	2540.86	3.12	1607	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2307	5.42	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
30	20241028	110255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	20	2	0.79	46369355	18251	100.87	2545	2550	2525	3275	1765	2520	2540.65	3.12	931	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2307	5.42	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
31	20241028	100311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	20	2	0.79	43474710	17113	94.58	2545	2550	2525	3275	1765	2520	2540.45	3.12	301	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2307	5.42	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
32	20241028	090312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	20	2	0.79	7789680	3071	16.97	2545	2545	2525	3275	1765	2520	2536.53	3.12	-62	2576	2547	2526	2497	2476	2537	2487	454	755	500	1860	5	1	90808100	2307	5.42	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.13	N	013120	500	454 억	2830893	N	N	0	N	N
33	20241025	160310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2520	5	2	0.20	45496970	18094	45.88	2555	2555	2505	3265	1765	2515	2514.48	3.12	-3162	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2288	5.37	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.67	2460	20240805	2.44	3170	-20.50	20240102	2460	2.44	20240805	3635	-30.67	20231127	2460	2.44	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
34	20241025	150314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2510	-5	5	-0.20	42178135	16773	42.53	2555	2555	2505	3265	1765	2515	2514.64	3.12	-3102	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2279	5.35	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.95	2460	20240805	2.03	3170	-20.82	20240102	2460	2.03	20240805	3635	-30.95	20231127	2460	2.03	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
35	20241025	140313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2515	0	3	0.00	31766725	12618	31.99	2555	2555	2505	3265	1765	2515	2517.57	3.12	-356	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2284	5.36	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.81	2460	20240805	2.24	3170	-20.66	20240102	2460	2.24	20240805	3635	-30.81	20231127	2460	2.24	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
36	20241025	130315	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2515	0	3	0.00	27133020	10773	27.31	2555	2555	2505	3265	1765	2515	2518.61	3.12	-490	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2284	5.36	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.81	2460	20240805	2.24	3170	-20.66	20240102	2460	2.24	20240805	3635	-30.81	20231127	2460	2.24	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
37	20241025	120314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2515	0	3	0.00	13665395	5413	13.72	2555	2555	2515	3265	1765	2515	2524.55	3.12	-98	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2284	5.36	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.81	2460	20240805	2.24	3170	-20.66	20240102	2460	2.24	20240805	3635	-30.81	20231127	2460	2.24	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
38	20241025	110312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2525	10	2	0.40	8779420	3478	8.82	2555	2555	2515	3265	1765	2515	2524.27	3.12	-350	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2293	5.38	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.54	2460	20240805	2.64	3170	-20.35	20240102	2460	2.64	20240805	3635	-30.54	20231127	2460	2.64	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
39	20241025	100313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2525	10	2	0.40	5157865	2042	5.18	2555	2555	2515	3265	1765	2515	2525.89	3.12	-882	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2293	5.38	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.54	2460	20240805	2.64	3170	-20.35	20240102	2460	2.64	20240805	3635	-30.54	20231127	2460	2.64	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
40	20241025	090312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	20	2	0.80	178150	70	0.18	2555	2555	2535	3265	1765	2515	2545.00	3.12	-40	2581	2547	2531	2497	2481	2540	2490	454	750	500	1860	5	1	90808100	2302	5.41	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2837297	N	N	0	N	N
41	20241024	160309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2515	-20	5	-0.79	100071275	39440	250.46	2545	2565	2515	3295	1775	2535	2537.64	3.13	-5624	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2284	5.36	0.22	12	0.04	469.00	11397.00	3635	20231127	-30.81	2460	20240805	2.24	3170	-20.66	20240102	2460	2.24	20240805	3635	-30.81	20231127	2460	2.24	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
42	20241024	150310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2520	-15	5	-0.59	83435875	32831	208.49	2545	2565	2515	3295	1775	2535	2541.37	3.13	-4604	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2288	5.37	0.22	12	0.04	469.00	11397.00	3635	20231127	-30.67	2460	20240805	2.44	3170	-20.50	20240102	2460	2.44	20240805	3635	-30.67	20231127	2460	2.44	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
43	20241024	140310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2525	-10	5	-0.39	68320620	26842	170.46	2545	2565	2515	3295	1775	2535	2545.29	3.13	-2820	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2293	5.38	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.54	2460	20240805	2.64	3170	-20.35	20240102	2460	2.64	20240805	3635	-30.54	20231127	2460	2.64	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
44	20241024	130311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	0	3	0.00	62005345	24343	154.59	2545	2565	2515	3295	1775	2535	2547.15	3.13	-3232	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2302	5.41	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
45	20241024	120310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-5	5	-0.20	58264080	22866	145.21	2545	2565	2515	3295	1775	2535	2548.07	3.13	-3659	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2297	5.39	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
46	20241024	110312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-5	5	-0.20	55991940	21968	139.51	2545	2565	2515	3295	1775	2535	2548.80	3.13	-3542	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2297	5.39	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
47	20241024	100312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-5	5	-0.20	46532635	18220	115.70	2545	2565	2520	3295	1775	2535	2553.93	3.13	-3832	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2297	5.39	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
48	20241024	090305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	0	3	0.00	16236385	6345	40.29	2545	2565	2530	3295	1775	2535	2558.93	3.13	-2558	2588	2561	2543	2516	2498	2552	2507	454	760	500	1870	5	1	90808100	2302	5.41	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2846553	N	N	0	N	N
49	20241023	160312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	-5	5	-0.20	40045375	15746	31.65	2555	2570	2525	3300	1780	2540	2543.21	3.14	-2171	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2302	5.41	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
50	20241023	150315	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2560	20	2	0.79	37011580	14557	29.26	2555	2570	2525	3300	1780	2540	2542.53	3.14	-2006	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2325	5.46	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.57	2460	20240805	4.07	3170	-19.24	20240102	2460	4.07	20240805	3635	-29.57	20231127	2460	4.07	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
51	20241023	140316	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	-5	5	-0.20	31565845	12416	24.96	2555	2570	2525	3300	1780	2540	2542.35	3.14	-875	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2302	5.41	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
52	20241023	130312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	-5	5	-0.20	28803100	11326	22.77	2555	2570	2525	3300	1780	2540	2543.10	3.14	-990	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2302	5.41	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
53	20241023	120310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-10	5	-0.39	15200725	5982	12.02	2555	2565	2525	3300	1780	2540	2541.08	3.14	-495	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2297	5.39	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
54	20241023	110310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-10	5	-0.39	11603825	4562	9.17	2555	2565	2530	3300	1780	2540	2543.58	3.14	-600	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2297	5.39	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
55	20241023	100310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	5	2	0.20	2338860	921	1.85	2555	2555	2530	3300	1780	2540	2539.48	3.14	-171	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2311	5.43	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
56	20241023	090310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2555	15	2	0.59	25550	10	0.02	2555	2555	2555	3300	1780	2540	2555.00	3.14	-2	2586	2562	2541	2517	2496	2552	2507	454	760	500	1870	5	1	90808100	2320	5.45	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.71	2460	20240805	3.86	3170	-19.40	20240102	2460	3.86	20240805	3635	-29.71	20231127	2460	3.86	20240805	0.13	N	013120	500	454 억	2850121	N	N	0	N	N
57	20241022	160307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-5	5	-0.20	125939085	49747	295.39	2550	2565	2520	3305	1785	2545	2531.59	3.15	-6989	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2307	5.42	0.22	12	0.05	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
58	20241022	150311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-15	5	-0.59	121659545	48058	285.36	2550	2565	2520	3305	1785	2545	2531.51	3.15	-6495	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2297	5.39	0.22	12	0.05	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
59	20241022	140312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-15	5	-0.59	109585470	43281	257.00	2550	2565	2520	3305	1785	2545	2531.95	3.15	-3778	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2297	5.39	0.22	12	0.05	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
60	20241022	130310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	-10	5	-0.39	100636710	39751	236.04	2550	2565	2520	3305	1785	2545	2531.68	3.15	-4559	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2302	5.41	0.22	12	0.04	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
61	20241022	120310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2535	-10	5	-0.39	94858470	37473	222.51	2550	2565	2520	3305	1785	2545	2531.38	3.15	-5667	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2302	5.41	0.22	12	0.04	469.00	11397.00	3635	20231127	-30.26	2460	20240805	3.05	3170	-20.03	20240102	2460	3.05	20240805	3635	-30.26	20231127	2460	3.05	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
62	20241022	110309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-15	5	-0.59	82642750	32656	193.91	2550	2565	2520	3305	1785	2545	2530.71	3.15	-5173	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2297	5.39	0.22	12	0.04	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
63	20241022	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2530	-15	5	-0.59	16749375	6612	39.26	2550	2550	2525	3305	1785	2545	2533.18	3.15	-1086	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2297	5.39	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.40	2460	20240805	2.85	3170	-20.19	20240102	2460	2.85	20240805	3635	-30.40	20231127	2460	2.85	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
64	20241022	090310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	104545	41	0.24	2550	2550	2545	3305	1785	2545	2549.88	3.15	-26	2575	2560	2545	2530	2515	2560	2530	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2863366	N	N	0	N	N
65	20241021	160308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	42936210	16841	27.89	2545	2560	2530	3305	1785	2545	2549.50	3.16	-3849	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
66	20241021	150310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	42073125	16502	27.33	2545	2560	2530	3305	1785	2545	2549.58	3.16	-3743	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
67	20241021	140310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2555	10	2	0.39	25054385	9828	16.27	2545	2560	2530	3305	1785	2545	2549.29	3.16	-1827	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2320	5.45	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.71	2460	20240805	3.86	3170	-19.40	20240102	2460	3.86	20240805	3635	-29.71	20231127	2460	3.86	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
68	20241021	130308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2560	15	2	0.59	19434570	7629	12.63	2545	2560	2530	3305	1785	2545	2547.46	3.16	-1361	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2325	5.46	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.57	2460	20240805	4.07	3170	-19.24	20240102	2460	4.07	20240805	3635	-29.57	20231127	2460	4.07	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
69	20241021	120309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	5	2	0.20	16014640	6290	10.42	2545	2555	2530	3305	1785	2545	2546.05	3.16	-1065	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
70	20241021	110307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	5	2	0.20	11730170	4610	7.63	2545	2555	2530	3305	1785	2545	2544.51	3.16	-1018	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
71	20241021	100310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	5	2	0.20	6813120	2679	4.44	2545	2555	2530	3305	1785	2545	2543.16	3.16	-789	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2316	5.44	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
72	20241021	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	0	3	0.00	3102355	1219	2.02	2545	2545	2545	3305	1785	2545	2545.00	3.16	-224	2588	2566	2548	2526	2508	2557	2517	454	760	500	1880	5	1	90808100	2311	5.43	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2867215	N	N	0	N	N
73	20241018	160307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	-5	5	-0.20	153473075	60387	52.50	2565	2570	2530	3315	1785	2550	2541.49	3.17	-6872	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2311	5.43	0.22	12	0.07	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
74	20241018	150312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-10	5	-0.39	146121855	57497	49.99	2565	2570	2530	3315	1785	2550	2541.38	3.17	-6403	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2307	5.42	0.22	12	0.06	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
75	20241018	140318	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-10	5	-0.39	130365685	51275	44.58	2565	2570	2530	3315	1785	2550	2542.48	3.17	-5829	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2307	5.42	0.22	12	0.06	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
76	20241018	130309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2540	-10	5	-0.39	90658180	35611	30.96	2565	2570	2535	3315	1785	2550	2545.79	3.17	-3576	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2307	5.42	0.22	12	0.04	469.00	11397.00	3635	20231127	-30.12	2460	20240805	3.25	3170	-19.87	20240102	2460	3.25	20240805	3635	-30.12	20231127	2460	3.25	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
77	20241018	120314	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	-5	5	-0.20	59079930	23187	20.16	2565	2570	2540	3315	1785	2550	2547.98	3.17	-2002	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2311	5.43	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
78	20241018	110312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2545	-5	5	-0.20	56624885	22222	19.32	2565	2570	2540	3315	1785	2550	2548.15	3.17	-1843	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2311	5.43	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.99	2460	20240805	3.46	3170	-19.72	20240102	2460	3.46	20240805	3635	-29.99	20231127	2460	3.46	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
79	20241018	100308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	0	3	0.00	36414500	14287	12.42	2565	2570	2540	3315	1785	2550	2548.79	3.17	-2645	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2316	5.44	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
80	20241018	090309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	0	3	0.00	2226780	870	0.76	2565	2565	2550	3315	1785	2550	2559.52	3.17	-866	2620	2585	2560	2525	2500	2572	2512	454	765	500	1880	5	1	90808100	2316	5.44	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.11	N	013120	500	454 억	2874077	N	N	0	N	N
81	20241017	160307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2550	-30	5	-1.16	293646330	114953	269.62	2590	2595	2535	3350	1810	2580	2554.49	3.15	12301	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2316	5.44	0.22	12	0.13	469.00	11397.00	3635	20231127	-29.85	2460	20240805	3.66	3170	-19.56	20240102	2460	3.66	20240805	3635	-29.85	20231127	2460	3.66	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
82	20241017	150308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2560	-20	5	-0.78	279760480	109508	256.85	2590	2595	2535	3350	1810	2580	2554.70	3.15	15186	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2325	5.46	0.22	12	0.12	469.00	11397.00	3635	20231127	-29.57	2460	20240805	4.07	3170	-19.24	20240102	2460	4.07	20240805	3635	-29.57	20231127	2460	4.07	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
83	20241017	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2570	-10	5	-0.39	69852615	27123	63.62	2590	2595	2560	3350	1810	2580	2575.40	3.15	-3704	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2334	5.48	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.30	2460	20240805	4.47	3170	-18.93	20240102	2460	4.47	20240805	3635	-29.30	20231127	2460	4.47	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
84	20241017	130308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	5	2	0.19	21091875	8160	19.14	2590	2595	2580	3350	1810	2580	2584.79	3.15	-1221	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2347	5.51	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
85	20241017	120309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	5	2	0.19	13149635	5087	11.93	2590	2590	2580	3350	1810	2580	2584.95	3.15	-862	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2347	5.51	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
86	20241017	110309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	10	2	0.39	5720450	2212	5.19	2590	2590	2580	3350	1810	2580	2586.10	3.15	-461	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2352	5.52	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
87	20241017	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	10	2	0.39	2616925	1012	2.37	2590	2590	2580	3350	1810	2580	2585.89	3.15	-200	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2352	5.52	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
88	20241017	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	5	2	0.19	38845	15	0.04	2590	2590	2585	3350	1810	2580	2589.67	3.15	-4	2623	2601	2588	2566	2553	2595	2560	454	770	500	1900	5	1	90808100	2347	5.51	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2862476	N	N	44	N	N
89	20241016	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2580	-30	5	-1.15	109535825	42397	142.96	2585	2610	2575	3390	1830	2610	2583.57	3.16	-7314	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2343	5.50	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.02	2460	20240805	4.88	3170	-18.61	20240102	2460	4.88	20240805	3635	-29.02	20231127	2460	4.88	20240805	0.12	N	013120	500	454 억	2867269	N	N	44	N	N
90	20241016	150308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	-25	5	-0.96	100953960	39071	131.75	2585	2610	2575	3390	1830	2610	2583.86	3.16	-6703	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2347	5.51	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
91	20241016	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-20	5	-0.77	86085900	33320	112.36	2585	2610	2575	3390	1830	2610	2583.61	3.16	-6031	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2352	5.52	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
92	20241016	130307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	-25	5	-0.96	78657965	30446	102.66	2585	2610	2575	3390	1830	2610	2583.52	3.16	-5017	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2347	5.51	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
93	20241016	120307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-20	5	-0.77	75828650	29353	98.98	2585	2610	2575	3390	1830	2610	2583.34	3.16	-4311	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2352	5.52	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
94	20241016	110307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	-35	5	-1.34	61401495	23765	80.14	2585	2610	2575	3390	1830	2610	2583.69	3.16	-3178	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2338	5.49	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
95	20241016	100306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-20	5	-0.77	30931235	11969	40.36	2585	2610	2580	3390	1830	2610	2584.28	3.16	-977	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2352	5.52	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
96	20241016	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-20	5	-0.77	1211075	468	1.58	2585	2610	2585	3390	1830	2610	2587.77	3.16	-108	2630	2620	2605	2595	2580	2622	2597	454	780	500	1930	5	1	90808100	2352	5.52	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2867269	N	N	10	N	N
97	20241015	160305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	0	3	0.00	77093505	29654	126.70	2610	2615	2590	3390	1830	2610	2599.76	3.16	-5118	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	2874030	N	N	10	N	N
98	20241015	150307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-10	5	-0.38	76456940	29410	125.66	2610	2615	2590	3390	1830	2610	2599.69	3.16	-5062	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2361	5.54	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
99	20241015	140307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-10	5	-0.38	64923445	24976	106.72	2610	2615	2590	3390	1830	2610	2599.43	3.16	-4523	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2361	5.54	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
100	20241015	130307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-10	5	-0.38	45776245	17617	75.27	2610	2615	2590	3390	1830	2610	2598.41	3.16	-3018	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2361	5.54	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
101	20241015	120306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-10	5	-0.38	41358650	15917	68.01	2610	2615	2590	3390	1830	2610	2598.39	3.16	-2677	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2361	5.54	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
102	20241015	110308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-10	5	-0.38	33066755	12726	54.38	2610	2615	2590	3390	1830	2610	2598.36	3.16	-2581	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
103	20241015	100308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-10	5	-0.38	15195100	5843	24.97	2610	2615	2595	3390	1830	2610	2600.56	3.16	-1314	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
104	20241015	090306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	0	3	0.00	968180	371	1.59	2610	2610	2605	3390	1830	2610	2609.65	3.16	-281	2653	2631	2613	2591	2573	2622	2582	454	780	500	1930	5	1	90808100	2370	5.57	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	2874030	N	N	13	N	N
105	20241014	160301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-10	5	-0.38	60987010	23401	54.75	2620	2635	2595	3405	1835	2620	2606.17	3.17	-2169	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	2876409	N	N	13	N	N
106	20241014	150302	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-20	5	-0.76	60133550	23074	53.98	2620	2635	2595	3405	1835	2620	2606.12	3.17	-1922	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2361	5.54	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
107	20241014	140303	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-5	5	-0.19	43079520	16509	38.62	2620	2635	2595	3405	1835	2620	2609.46	3.17	-3332	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
108	20241014	130303	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-5	5	-0.19	32502340	12450	29.13	2620	2635	2595	3405	1835	2620	2610.63	3.17	-2314	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2375	5.58	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
109	20241014	120258	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-10	5	-0.38	27411805	10497	24.56	2620	2635	2595	3405	1835	2620	2611.39	3.17	-2036	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
110	20241014	110301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-10	5	-0.38	19958285	7631	17.85	2620	2635	2600	3405	1835	2620	2615.42	3.17	-1707	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
111	20241014	100301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-10	5	-0.38	14493350	5541	12.96	2620	2635	2600	3405	1835	2620	2615.66	3.17	-1122	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
112	20241014	090303	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	0	3	0.00	987740	377	0.88	2620	2620	2620	3405	1835	2620	2620.00	3.17	-35	2670	2645	2625	2600	2580	2635	2590	454	785	500	1930	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	2876409	N	N	0	N	N
113	20241011	160257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-10	5	-0.38	111852375	42745	172.60	2630	2650	2605	3415	1845	2630	2616.74	3.17	777	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2379	5.59	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
114	20241011	150300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	-25	5	-0.95	109559955	41869	169.06	2630	2650	2605	3415	1845	2630	2616.73	3.17	1202	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2366	5.55	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
115	20241011	140301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-10	5	-0.38	104995055	40119	161.99	2630	2650	2605	3415	1845	2630	2617.09	3.17	1257	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2379	5.59	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
116	20241011	130301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-10	5	-0.38	69006210	26322	106.28	2630	2650	2610	3415	1845	2630	2621.62	3.17	3893	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2379	5.59	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
117	20241011	120301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-10	5	-0.38	55731005	21237	85.75	2630	2650	2610	3415	1845	2630	2624.24	3.17	1261	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2379	5.59	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
118	20241011	110301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-5	5	-0.19	20867530	7924	32.00	2630	2650	2625	3415	1845	2630	2633.46	3.17	-705	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2384	5.60	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
119	20241011	100306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	0	3	0.00	6963580	2639	10.66	2630	2650	2630	3415	1845	2630	2638.72	3.17	-5	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
120	20241011	090301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	0	3	0.00	39450	15	0.06	2630	2630	2630	3415	1845	2630	2630.00	3.17	0	2656	2642	2631	2617	2606	2637	2612	454	785	500	1940	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.11	N	013120	500	454 억	2875800	N	N	0	N	N
121	20241010	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-10	5	-0.38	65276130	24764	59.98	2640	2645	2620	3430	1850	2640	2635.93	3.16	2086	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2388	5.61	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
122	20241010	150311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-10	5	-0.38	62736340	23797	57.64	2640	2645	2630	3430	1850	2640	2636.31	3.16	2130	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2388	5.61	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
123	20241010	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-5	5	-0.19	47147020	17873	43.29	2640	2645	2630	3430	1850	2640	2637.89	3.16	2407	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2393	5.62	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
124	20241010	130308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-5	5	-0.19	43642120	16543	40.07	2640	2645	2630	3430	1850	2640	2638.10	3.16	2811	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2393	5.62	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
125	20241010	120307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	0	3	0.00	38115640	14446	34.99	2640	2645	2630	3430	1850	2640	2638.49	3.16	2743	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2397	5.63	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
126	20241010	110306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	0	3	0.00	31293975	11861	28.73	2640	2645	2630	3430	1850	2640	2638.39	3.16	2498	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2397	5.63	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
127	20241010	100307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	0	3	0.00	25358865	9611	23.28	2640	2645	2630	3430	1850	2640	2638.53	3.16	3131	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2397	5.63	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
128	20241010	090306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	-10	5	-0.38	857920	325	0.79	2640	2640	2630	3430	1850	2640	2639.75	3.16	-10	2680	2660	2635	2615	2590	2647	2602	454	790	500	1950	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	2874058	N	N	0	N	N
129	20241008	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-5	5	-0.19	107210950	40824	138.04	2645	2655	2610	3435	1855	2645	2626.17	3.17	-1157	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2397	5.63	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
130	20241008	150308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-10	5	-0.38	100070255	38117	128.89	2645	2655	2610	3435	1855	2645	2625.34	3.17	-428	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2393	5.62	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
131	20241008	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-20	5	-0.76	69955755	26653	90.12	2645	2655	2610	3435	1855	2645	2624.69	3.17	-409	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2384	5.60	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
132	20241008	130306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-20	5	-0.76	62068025	23646	79.96	2645	2655	2610	3435	1855	2645	2624.88	3.17	-393	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2384	5.60	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
133	20241008	120306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-20	5	-0.76	46306510	17624	59.59	2645	2655	2610	3435	1855	2645	2627.47	3.17	-697	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
134	20241008	110306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-5	5	-0.19	14905125	5659	19.14	2645	2655	2620	3435	1855	2645	2633.88	3.17	-273	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2397	5.63	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
135	20241008	100307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-5	5	-0.19	7702180	2924	9.89	2645	2655	2620	3435	1855	2645	2634.12	3.17	-302	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2397	5.63	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
136	20241008	090306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-10	5	-0.38	1087110	412	1.39	2645	2645	2620	3435	1855	2645	2638.62	3.17	-63	2681	2662	2631	2612	2581	2672	2622	454	790	500	1950	5	1	90808100	2393	5.62	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	2877952	N	N	0	N	N
137	20241007	160305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	20	2	0.76	77339240	29525	111.39	2640	2650	2600	3410	1840	2625	2619.44	3.17	-2334	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2402	5.64	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.24	2460	20240805	7.52	3170	-16.56	20240102	2460	7.52	20240805	3635	-27.24	20231127	2460	7.52	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
138	20241007	150303	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	15	2	0.57	75642960	28882	108.97	2640	2650	2600	3410	1840	2625	2619.03	3.17	-2230	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2397	5.63	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
139	20241007	140320	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	20	2	0.76	68617455	26217	98.91	2640	2650	2600	3410	1840	2625	2617.29	3.17	-1927	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2402	5.64	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.24	2460	20240805	7.52	3170	-16.56	20240102	2460	7.52	20240805	3635	-27.24	20231127	2460	7.52	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
140	20241007	130302	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	20	2	0.76	64409535	24625	92.91	2640	2645	2600	3410	1840	2625	2615.62	3.17	-1893	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2402	5.64	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.24	2460	20240805	7.52	3170	-16.56	20240102	2460	7.52	20240805	3635	-27.24	20231127	2460	7.52	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
141	20241007	120328	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	15	2	0.57	57195620	21895	82.61	2640	2645	2600	3410	1840	2625	2612.27	3.17	-1646	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2397	5.63	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
142	20241007	110300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	5	2	0.19	55071085	21088	79.56	2640	2640	2600	3410	1840	2625	2611.49	3.17	-1611	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2388	5.61	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
143	20241007	100257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	5	2	0.19	53978485	20672	77.99	2640	2640	2600	3410	1840	2625	2611.19	3.17	-1529	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2388	5.61	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
144	20241007	090244	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	0	3	0.00	656435	249	0.94	2640	2640	2625	3410	1840	2625	2636.29	3.17	-177	2648	2636	2618	2606	2588	2627	2597	454	785	500	1940	5	1	90808100	2384	5.60	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2883109	N	N	0	N	N
145	20241004	160251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	10	2	0.38	69182950	26505	34.62	2630	2630	2600	3395	1835	2615	2610.17	3.19	-7466	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2384	5.60	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
146	20241004	150251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-5	5	-0.19	65114265	24953	32.59	2630	2630	2600	3395	1835	2615	2609.46	3.19	-7293	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
147	20241004	140252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-5	5	-0.19	61721420	23653	30.89	2630	2630	2600	3395	1835	2615	2609.44	3.19	-7290	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
148	20241004	130251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	0	3	0.00	25785580	9859	12.88	2630	2630	2605	3395	1835	2615	2615.44	3.19	-3382	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2375	5.58	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
149	20241004	120251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	5	2	0.19	23683635	9055	11.83	2630	2630	2605	3395	1835	2615	2615.53	3.19	-3442	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
150	20241004	110252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	0	3	0.00	20448760	7820	10.21	2630	2630	2605	3395	1835	2615	2614.93	3.19	-2803	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2375	5.58	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
151	20241004	100251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	0	3	0.00	11541465	4414	5.77	2630	2630	2605	3395	1835	2615	2614.74	3.19	-2010	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2375	5.58	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
152	20241004	090249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-5	5	-0.19	222405	85	0.11	2630	2630	2610	3395	1835	2615	2620.00	3.19	-15	2661	2637	2611	2587	2561	2625	2575	454	780	500	1930	5	1	90808100	2370	5.57	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2893334	N	N	0	N	N
153	20241002	160248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-30	5	-1.13	199546000	76558	106.67	2635	2635	2585	3435	1855	2645	2606.47	3.23	-21813	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2375	5.58	0.23	12	0.08	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
154	20241002	150253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-30	5	-1.13	195402300	74972	104.46	2635	2635	2585	3435	1855	2645	2606.34	3.23	-20639	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2375	5.58	0.23	12	0.08	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
155	20241002	140251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-30	5	-1.13	190907105	73256	102.07	2635	2635	2585	3435	1855	2645	2606.03	3.23	-19171	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2375	5.58	0.23	12	0.08	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
156	20241002	130251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	-25	5	-0.95	175068455	67213	93.65	2635	2635	2585	3435	1855	2645	2604.68	3.23	-19059	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2379	5.59	0.23	12	0.07	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
157	20241002	120248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	-40	5	-1.51	156641875	60150	83.81	2635	2635	2585	3435	1855	2645	2604.19	3.23	-18376	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2366	5.55	0.23	12	0.07	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
158	20241002	110246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	-40	5	-1.51	98664690	37875	52.77	2635	2635	2585	3435	1855	2645	2605.01	3.23	-14761	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2366	5.55	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
159	20241002	100247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-50	5	-1.89	72283605	27757	38.68	2635	2635	2585	3435	1855	2645	2604.16	3.23	-10598	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2356	5.53	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N
160	20241002	090244	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-35	5	-1.32	6934350	2645	3.69	2635	2635	2610	3435	1855	2645	2621.68	3.23	-1097	2715	2680	2650	2615	2585	2665	2600	454	790	500	1950	5	1	90808100	2370	5.57	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2935031	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History