KissMeData/060370/price/prices-20231001.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	20231031	160558	57	100.00	KOSDAQ		건설	N	N	N	N		N	9960	-370	5	-3.58	1238913610	122697	82.31	10450	10460	9910	13420	7240	10330	10097.75	2.31	0	-40384	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2583	-18.28	2.26	12	0.47	-545.00	4402.00	15190	20230802	-34.43	4720	20221229	111.02	15190	-34.43	20230802	4740	110.13	20230103	15190	-34.43	20230802	4720	111.02	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
3	20231031	150605	57	100.00	KOSDAQ		건설	N	N	N	N		N	9980	-350	5	-3.39	1183817400	117169	78.60	10450	10460	9910	13420	7240	10330	10103.50	2.31	0	-37692	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2589	-18.31	2.27	12	0.45	-545.00	4402.00	15190	20230802	-34.30	4720	20221229	111.44	15190	-34.30	20230802	4740	110.55	20230103	15190	-34.30	20230802	4720	111.44	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
4	20231031	140611	57	100.00	KOSDAQ		건설	N	N	N	N		N	9930	-400	5	-3.87	1087619120	107519	72.13	10450	10460	9920	13420	7240	10330	10115.60	2.31	0	-36633	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2576	-18.22	2.26	12	0.41	-545.00	4402.00	15190	20230802	-34.63	4720	20221229	110.38	15190	-34.63	20230802	4740	109.49	20230103	15190	-34.63	20230802	4720	110.38	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
5	20231031	130607	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	-320	5	-3.10	995849180	98313	65.95	10450	10460	9940	13420	7240	10330	10129.37	2.31	0	-29902	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2596	-18.37	2.27	12	0.38	-545.00	4402.00	15190	20230802	-34.10	4720	20221229	112.08	15190	-34.10	20230802	4740	111.18	20230103	15190	-34.10	20230802	4720	112.08	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
6	20231031	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	10040	-290	5	-2.81	878064050	86504	58.03	10450	10460	9960	13420	7240	10330	10150.56	2.31	0	-22909	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2604	-18.42	2.28	12	0.33	-545.00	4402.00	15190	20230802	-33.90	4720	20221229	112.71	15190	-33.90	20230802	4740	111.81	20230103	15190	-33.90	20230802	4720	112.71	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
7	20231031	110621	57	100.00	KOSDAQ		건설	N	N	N	N		N	10080	-250	5	-2.42	727277590	71440	47.92	10450	10460	10060	13420	7240	10330	10180.26	2.31	0	-14432	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2615	-18.50	2.29	12	0.28	-545.00	4402.00	15190	20230802	-33.64	4720	20221229	113.56	15190	-33.64	20230802	4740	112.66	20230103	15190	-33.64	20230802	4720	113.56	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
8	20231031	100611	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	-170	5	-1.65	513072050	50210	33.68	10450	10460	10090	13420	7240	10330	10218.52	2.31	0	-8141	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2635	-18.64	2.31	12	0.19	-545.00	4402.00	15190	20230802	-33.11	4720	20221229	115.25	15190	-33.11	20230802	4740	114.35	20230103	15190	-33.11	20230802	4720	115.25	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
9	20231031	090608	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-10	5	-0.10	57568680	5545	3.72	10450	10460	10250	13420	7240	10330	10382.09	2.31	0	-1653	10863	10596	10163	9896	9463	10730	10030	259	3090	1000	7430	10	1	25938232	2677	-18.94	2.34	12	0.02	-545.00	4402.00	15190	20230802	-32.06	4720	20221229	118.64	15190	-32.06	20230802	4740	117.72	20230103	15190	-32.06	20230802	4720	118.64	20221229	1.69	N	060370	1000	259 억		598423	N	N	0	N	00	N
10	20231030	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	440	2	4.45	1512034400	148795	87.66	9880	10430	9730	12850	6930	9890	10161.73	2.18	0	14195	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2679	-18.95	2.35	12	0.57	-545.00	4402.00	15190	20230802	-31.99	4720	20221229	118.86	15190	-31.99	20230802	4740	117.93	20230103	15190	-31.99	20230802	4720	118.86	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
11	20231030	150546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	360	2	3.64	1392370130	137188	80.82	9880	10430	9730	12850	6930	9890	10149.36	2.18	0	12604	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2659	-18.81	2.33	12	0.53	-545.00	4402.00	15190	20230802	-32.52	4720	20221229	117.16	15190	-32.52	20230802	4740	116.24	20230103	15190	-32.52	20230802	4720	117.16	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
12	20231030	140547	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	450	2	4.55	1289006230	127155	74.91	9880	10430	9730	12850	6930	9890	10137.28	2.18	0	14790	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2682	-18.97	2.35	12	0.49	-545.00	4402.00	15190	20230802	-31.93	4720	20221229	119.07	15190	-31.93	20230802	4740	118.14	20230103	15190	-31.93	20230802	4720	119.07	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
13	20231030	130547	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	460	2	4.65	1094440760	108358	63.83	9880	10430	9730	12850	6930	9890	10100.23	2.18	0	13151	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2685	-18.99	2.35	12	0.42	-545.00	4402.00	15190	20230802	-31.86	4720	20221229	119.28	15190	-31.86	20230802	4740	118.35	20230103	15190	-31.86	20230802	4720	119.28	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
14	20231030	120543	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	360	2	3.64	905963920	90114	53.09	9880	10340	9730	12850	6930	9890	10053.53	2.18	0	11075	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2659	-18.81	2.33	12	0.35	-545.00	4402.00	15190	20230802	-32.52	4720	20221229	117.16	15190	-32.52	20230802	4740	116.24	20230103	15190	-32.52	20230802	4720	117.16	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
15	20231030	110544	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	280	2	2.83	641279870	64275	37.86	9880	10180	9730	12850	6930	9890	9977.13	2.18	0	-95	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2638	-18.66	2.31	12	0.25	-545.00	4402.00	15190	20230802	-33.05	4720	20221229	115.47	15190	-33.05	20230802	4740	114.56	20230103	15190	-33.05	20230802	4720	115.47	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
16	20231030	100544	57	100.00	KOSDAQ		건설	N	N	N	N		N	10050	160	2	1.62	418043280	42153	24.83	9880	10050	9730	12850	6930	9890	9917.28	2.18	0	-4460	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2607	-18.44	2.28	12	0.16	-545.00	4402.00	15190	20230802	-33.84	4720	20221229	112.92	15190	-33.84	20230802	4740	112.03	20230103	15190	-33.84	20230802	4720	112.92	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
17	20231030	090540	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	80	2	0.81	101381180	10301	6.07	9880	9980	9730	12850	6930	9890	9841.88	2.18	0	576	10556	10222	10016	9682	9476	10120	9580	259	2960	1000	7120	10	1	25938232	2586	-18.29	2.26	12	0.04	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	15190	-34.36	20230802	4740	110.34	20230103	15190	-34.36	20230802	4720	111.23	20221229	1.73	N	060370	1000	259 억		564199	N	N	0	N	00	N
18	20231027	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	9890	-310	5	-3.04	1669261100	167442	61.74	10240	10350	9810	13260	7140	10200	9969.03	2.20	0	-36291	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2565	-18.15	2.25	12	0.65	-545.00	4402.00	15190	20230802	-34.89	4720	20221229	109.53	15190	-34.89	20230802	4740	108.65	20230103	15190	-34.89	20230802	4720	109.53	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
19	20231027	150542	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	-230	5	-2.25	1584695420	158916	58.60	10240	10350	9810	13260	7140	10200	9971.66	2.20	0	-35741	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2586	-18.29	2.26	12	0.61	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	15190	-34.36	20230802	4740	110.34	20230103	15190	-34.36	20230802	4720	111.23	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
20	20231027	140540	57	100.00	KOSDAQ		건설	N	N	N	N		N	9940	-260	5	-2.55	1400261940	140339	51.75	10240	10350	9810	13260	7140	10200	9977.44	2.20	0	-32453	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2578	-18.24	2.26	12	0.54	-545.00	4402.00	15190	20230802	-34.56	4720	20221229	110.59	15190	-34.56	20230802	4740	109.70	20230103	15190	-34.56	20230802	4720	110.59	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
21	20231027	130534	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-300	5	-2.94	1226338740	122795	45.28	10240	10350	9810	13260	7140	10200	9986.58	2.20	0	-28030	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2568	-18.17	2.25	12	0.47	-545.00	4402.00	15190	20230802	-34.83	4720	20221229	109.75	15190	-34.83	20230802	4740	108.86	20230103	15190	-34.83	20230802	4720	109.75	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
22	20231027	120543	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	-110	5	-1.08	992991120	99358	36.64	10240	10350	9810	13260	7140	10200	9993.72	2.20	0	-16580	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2617	-18.51	2.29	12	0.38	-545.00	4402.00	15190	20230802	-33.57	4720	20221229	113.77	15190	-33.57	20230802	4740	112.87	20230103	15190	-33.57	20230802	4720	113.77	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
23	20231027	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	10050	-150	5	-1.47	889067320	89025	32.83	10240	10350	9810	13260	7140	10200	9986.30	2.20	0	-16762	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2607	-18.44	2.28	12	0.34	-545.00	4402.00	15190	20230802	-33.84	4720	20221229	112.92	15190	-33.84	20230802	4740	112.03	20230103	15190	-33.84	20230802	4720	112.92	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
24	20231027	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	9880	-320	5	-3.14	677316100	67871	25.03	10240	10350	9810	13260	7140	10200	9978.91	2.20	0	-21066	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2563	-18.13	2.24	12	0.26	-545.00	4402.00	15190	20230802	-34.96	4720	20221229	109.32	15190	-34.96	20230802	4740	108.44	20230103	15190	-34.96	20230802	4720	109.32	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
25	20231027	090538	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	80	2	0.78	82962410	8094	2.98	10240	10350	10150	13260	7140	10200	10250.94	2.20	0	2008	10900	10550	10200	9850	9500	10725	10025	259	3060	1000	7340	10	1	25938232	2666	-18.86	2.34	12	0.03	-545.00	4402.00	15190	20230802	-32.32	4720	20221229	117.80	15190	-32.32	20230802	4740	116.88	20230103	15190	-32.32	20230802	4720	117.80	20221229	1.67	N	060370	1000	259 억		570975	N	N	0	N	00	N
26	20231026	160533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-50	5	-0.49	2783876670	270152	119.84	10000	10550	9850	13320	7180	10250	10305.11	2.19	0	-26883	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2646	-18.72	2.32	12	1.04	-545.00	4402.00	15190	20230802	-32.85	4720	20221229	116.10	15190	-32.85	20230802	4740	115.19	20230103	15190	-32.85	20230802	4720	116.10	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
27	20231026	150533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10220	-30	5	-0.29	2643694500	256385	113.73	10000	10550	9850	13320	7180	10250	10311.45	2.19	0	-28244	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2651	-18.75	2.32	12	0.99	-545.00	4402.00	15190	20230802	-32.72	4720	20221229	116.53	15190	-32.72	20230802	4740	115.61	20230103	15190	-32.72	20230802	4720	116.53	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
28	20231026	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	10	2	0.10	2313075830	224126	99.42	10000	10550	9850	13320	7180	10250	10320.46	2.19	0	-21831	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2661	-18.83	2.33	12	0.86	-545.00	4402.00	15190	20230802	-32.46	4720	20221229	117.37	15190	-32.46	20230802	4740	116.46	20230103	15190	-32.46	20230802	4720	117.37	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
29	20231026	130533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	160	2	1.56	2051111740	198715	88.15	10000	10550	9850	13320	7180	10250	10321.91	2.19	0	-18743	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2700	-19.10	2.36	12	0.77	-545.00	4402.00	15190	20230802	-31.47	4720	20221229	120.55	15190	-31.47	20230802	4740	119.62	20230103	15190	-31.47	20230802	4720	120.55	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
30	20231026	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	60	2	0.59	1717190630	166644	73.92	10000	10550	9850	13320	7180	10250	10304.58	2.19	0	-13524	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2674	-18.92	2.34	12	0.64	-545.00	4402.00	15190	20230802	-32.13	4720	20221229	118.43	15190	-32.13	20230802	4740	117.51	20230103	15190	-32.13	20230802	4720	118.43	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
31	20231026	110538	57	100.00	KOSDAQ		건설	N	N	N	N		N	10520	270	2	2.63	1188523490	115787	51.36	10000	10550	9850	13320	7180	10250	10264.75	2.19	0	4919	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2729	-19.30	2.39	12	0.45	-545.00	4402.00	15190	20230802	-30.74	4720	20221229	122.88	15190	-30.74	20230802	4740	121.94	20230103	15190	-30.74	20230802	4720	122.88	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
32	20231026	100536	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-70	5	-0.68	454481220	45263	20.08	10000	10230	9850	13320	7180	10250	10040.44	2.19	0	1917	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2641	-18.68	2.31	12	0.17	-545.00	4402.00	15190	20230802	-32.98	4720	20221229	115.68	15190	-32.98	20230802	4740	114.77	20230103	15190	-32.98	20230802	4720	115.68	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
33	20231026	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	10100	-150	5	-1.46	160725840	16077	7.13	10000	10100	9850	13320	7180	10250	9995.67	2.19	0	3272	10830	10540	10310	10020	9790	10425	9905	259	3070	1000	7380	10	1	25938232	2620	-18.53	2.29	12	0.06	-545.00	4402.00	15190	20230802	-33.51	4720	20221229	113.98	15190	-33.51	20230802	4740	113.08	20230103	15190	-33.51	20230802	4720	113.98	20221229	1.76	N	060370	1000	259 억		567599	N	N	0	N	00	N
34	20231025	160536	57	100.00	KOSDAQ		건설	N	N	N	N		N	10250	-330	5	-3.12	2317071750	224997	73.48	10600	10600	10080	13750	7410	10580	10298.08	2.34	0	-44435	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2659	-18.81	2.33	12	0.87	-545.00	4402.00	15190	20230802	-32.52	4720	20221229	117.16	15190	-32.52	20230802	4740	116.24	20230103	15190	-32.52	20230802	4720	117.16	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
35	20231025	150536	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-270	5	-2.55	2256851080	219134	71.56	10600	10600	10080	13750	7410	10580	10298.79	2.34	0	-42238	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2674	-18.92	2.34	12	0.84	-545.00	4402.00	15190	20230802	-32.13	4720	20221229	118.43	15190	-32.13	20230802	4740	117.51	20230103	15190	-32.13	20230802	4720	118.43	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
36	20231025	140533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-370	5	-3.50	1948093780	189191	61.78	10600	10600	10080	13750	7410	10580	10296.77	2.34	0	-33961	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2648	-18.73	2.32	12	0.73	-545.00	4402.00	15190	20230802	-32.78	4720	20221229	116.31	15190	-32.78	20230802	4740	115.40	20230103	15190	-32.78	20230802	4720	116.31	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
37	20231025	130533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-400	5	-3.78	1660830160	160846	52.53	10600	10600	10100	13750	7410	10580	10325.38	2.34	0	-25399	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2641	-18.68	2.31	12	0.62	-545.00	4402.00	15190	20230802	-32.98	4720	20221229	115.68	15190	-32.98	20230802	4740	114.77	20230103	15190	-32.98	20230802	4720	115.68	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
38	20231025	120533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	-320	5	-3.02	1273331630	122772	40.09	10600	10600	10200	13750	7410	10580	10371.29	2.34	0	-11656	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2661	-18.83	2.33	12	0.47	-545.00	4402.00	15190	20230802	-32.46	4720	20221229	117.37	15190	-32.46	20230802	4740	116.46	20230103	15190	-32.46	20230802	4720	117.37	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
39	20231025	110533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	-340	5	-3.21	1049330200	100942	32.96	10600	10600	10200	13750	7410	10580	10395.14	2.34	0	-8268	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2656	-18.79	2.33	12	0.39	-545.00	4402.00	15190	20230802	-32.59	4720	20221229	116.95	15190	-32.59	20230802	4740	116.03	20230103	15190	-32.59	20230802	4720	116.95	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
40	20231025	100533	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	-160	5	-1.51	478335910	45663	14.91	10600	10600	10400	13750	7410	10580	10475.05	2.34	0	-4744	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2703	-19.12	2.37	12	0.18	-545.00	4402.00	15190	20230802	-31.40	4720	20221229	120.76	15190	-31.40	20230802	4740	119.83	20230103	15190	-31.40	20230802	4720	120.76	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
41	20231025	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	-170	5	-1.61	176718210	16818	5.49	10600	10600	10410	13750	7410	10580	10507.11	2.34	0	-4467	11066	10822	10336	10092	9606	10945	10215	259	3170	1000	7610	10	1	25938232	2700	-19.10	2.36	12	0.06	-545.00	4402.00	15190	20230802	-31.47	4720	20221229	120.55	15190	-31.47	20230802	4740	119.62	20230103	15190	-31.47	20230802	4720	120.55	20221229	1.76	N	060370	1000	259 억		607262	N	N	0	N	00	N
42	20231024	160521	57	100.00	KOSDAQ		건설	N	N	N	N		N	10580	760	2	7.74	3125014030	304004	204.90	9850	10580	9850	12760	6880	9820	10276.88	2.08	0	18350	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2744	-19.41	2.40	12	1.17	-545.00	4402.00	15190	20230802	-30.35	4720	20221229	124.15	15190	-30.35	20230802	4740	123.21	20230103	15190	-30.35	20230802	4720	124.15	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
43	20231024	150530	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	720	2	7.33	2915190730	284134	191.51	9850	10580	9850	12760	6880	9820	10259.92	2.08	0	15330	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2734	-19.34	2.39	12	1.10	-545.00	4402.00	15190	20230802	-30.61	4720	20221229	123.31	15190	-30.61	20230802	4740	122.36	20230103	15190	-30.61	20230802	4720	123.31	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
44	20231024	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	610	2	6.21	2384163210	233542	157.41	9850	10440	9850	12760	6880	9820	10208.71	2.08	0	1511	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2705	-19.14	2.37	12	0.90	-545.00	4402.00	15190	20230802	-31.34	4720	20221229	120.97	15190	-31.34	20230802	4740	120.04	20230103	15190	-31.34	20230802	4720	120.97	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
45	20231024	130527	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	520	2	5.30	2030940100	199539	134.49	9850	10360	9850	12760	6880	9820	10178.16	2.08	0	6807	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2682	-18.97	2.35	12	0.77	-545.00	4402.00	15190	20230802	-31.93	4720	20221229	119.07	15190	-31.93	20230802	4740	118.14	20230103	15190	-31.93	20230802	4720	119.07	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
46	20231024	120531	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	440	2	4.48	1454201830	143524	96.74	9850	10290	9850	12760	6880	9820	10132.12	2.08	0	9054	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2661	-18.83	2.33	12	0.55	-545.00	4402.00	15190	20230802	-32.46	4720	20221229	117.37	15190	-32.46	20230802	4740	116.46	20230103	15190	-32.46	20230802	4720	117.37	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
47	20231024	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	330	2	3.36	894366190	88718	59.80	9850	10170	9850	12760	6880	9820	10081.00	2.08	0	544	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2633	-18.62	2.31	12	0.34	-545.00	4402.00	15190	20230802	-33.18	4720	20221229	115.04	15190	-33.18	20230802	4740	114.14	20230103	15190	-33.18	20230802	4720	115.04	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
48	20231024	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	310	2	3.16	548670550	54419	36.68	9850	10170	9850	12760	6880	9820	10082.33	2.08	0	-1541	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2628	-18.59	2.30	12	0.21	-545.00	4402.00	15190	20230802	-33.31	4720	20221229	114.62	15190	-33.31	20230802	4740	113.71	20230103	15190	-33.31	20230802	4720	114.62	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
49	20231024	090526	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	150	2	1.53	27707510	2791	1.88	9850	9990	9850	12760	6880	9820	9927.45	2.08	0	-341	10440	10130	9940	9630	9440	10035	9535	259	2940	1000	7070	10	1	25938232	2586	-18.29	2.26	12	0.01	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	15190	-34.36	20230802	4740	110.34	20230103	15190	-34.36	20230802	4720	111.23	20221229	1.75	N	060370	1000	259 억		540353	N	N	0	N	00	N
50	20231023	160518	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	50	2	0.51	1470254470	147406	75.81	9850	10250	9750	12700	6840	9770	9975.47	2.06	0	6720	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2547	-18.02	2.23	12	0.57	-545.00	4402.00	15190	20230802	-35.35	4720	20221229	108.05	15190	-35.35	20230802	4740	107.17	20230103	15190	-35.35	20230802	4720	108.05	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
51	20231023	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	9800	30	2	0.31	1402513390	140517	72.26	9850	10250	9750	12700	6840	9770	9981.53	2.06	0	6420	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2542	-17.98	2.23	12	0.54	-545.00	4402.00	15190	20230802	-35.48	4720	20221229	107.63	15190	-35.48	20230802	4740	106.75	20230103	15190	-35.48	20230802	4720	107.63	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
52	20231023	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	50	2	0.51	1228461450	122770	63.14	9850	10250	9750	12700	6840	9770	10006.76	2.06	0	961	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2547	-18.02	2.23	12	0.47	-545.00	4402.00	15190	20230802	-35.35	4720	20221229	108.05	15190	-35.35	20230802	4740	107.17	20230103	15190	-35.35	20230802	4720	108.05	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
53	20231023	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	180	2	1.84	1092981510	109052	56.08	9850	10250	9750	12700	6840	9770	10023.24	2.06	0	6071	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2581	-18.26	2.26	12	0.42	-545.00	4402.00	15190	20230802	-34.50	4720	20221229	110.81	15190	-34.50	20230802	4740	109.92	20230103	15190	-34.50	20230802	4720	110.81	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
54	20231023	120518	57	100.00	KOSDAQ		건설	N	N	N	N		N	10100	330	2	3.38	968302190	96559	49.66	9850	10250	9750	12700	6840	9770	10028.86	2.06	0	7695	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2620	-18.53	2.29	12	0.37	-545.00	4402.00	15190	20230802	-33.51	4720	20221229	113.98	15190	-33.51	20230802	4740	113.08	20230103	15190	-33.51	20230802	4720	113.98	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
55	20231023	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	10050	280	2	2.87	832777600	83102	42.74	9850	10250	9750	12700	6840	9770	10022.03	2.06	0	8848	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2607	-18.44	2.28	12	0.32	-545.00	4402.00	15190	20230802	-33.84	4720	20221229	112.92	15190	-33.84	20230802	4740	112.03	20230103	15190	-33.84	20230802	4720	112.92	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
56	20231023	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	10030	260	2	2.66	570403100	57036	29.33	9850	10250	9750	12700	6840	9770	10001.93	2.06	0	1464	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2602	-18.40	2.28	12	0.22	-545.00	4402.00	15190	20230802	-33.97	4720	20221229	112.50	15190	-33.97	20230802	4740	111.60	20230103	15190	-33.97	20230802	4720	112.50	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
57	20231023	090524	57	100.00	KOSDAQ		건설	N	N	N	N		N	9930	160	2	1.64	83496730	8492	4.37	9850	9940	9750	12700	6840	9770	9834.60	2.06	0	763	10136	9952	9746	9562	9356	10045	9655	259	2930	1000	7030	10	1	25938232	2576	-18.22	2.26	12	0.03	-545.00	4402.00	15190	20230802	-34.63	4720	20221229	110.38	15190	-34.63	20230802	4740	109.49	20230103	15190	-34.63	20230802	4720	110.38	20221229	1.80	N	060370	1000	259 억		533234	N	N	0	N	00	N
58	20231020	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	9770	-130	5	-1.31	1876615020	193499	53.59	9750	9930	9540	12870	6930	9900	9698.28	2.02	0	8482	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2534	-17.93	2.22	12	0.75	-545.00	4402.00	15190	20230802	-35.68	4720	20221229	106.99	15190	-35.68	20230802	4740	106.12	20230103	15190	-35.68	20230802	4720	106.99	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
59	20231020	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	9760	-140	5	-1.41	1761746160	181739	50.33	9750	9930	9540	12870	6930	9900	9693.83	2.02	0	5694	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2532	-17.91	2.22	12	0.70	-545.00	4402.00	15190	20230802	-35.75	4720	20221229	106.78	15190	-35.75	20230802	4740	105.91	20230103	15190	-35.75	20230802	4720	106.78	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
60	20231020	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	9810	-90	5	-0.91	1467498100	151628	41.99	9750	9930	9540	12870	6930	9900	9678.28	2.02	0	10492	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2545	-18.00	2.23	12	0.58	-545.00	4402.00	15190	20230802	-35.42	4720	20221229	107.84	15190	-35.42	20230802	4740	106.96	20230103	15190	-35.42	20230802	4720	107.84	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
61	20231020	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	9720	-180	5	-1.82	1256064540	130082	36.03	9750	9820	9540	12870	6930	9900	9655.94	2.02	0	12653	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2521	-17.83	2.21	12	0.50	-545.00	4402.00	15190	20230802	-36.01	4720	20221229	105.93	15190	-36.01	20230802	4740	105.06	20230103	15190	-36.01	20230802	4720	105.93	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
62	20231020	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	9590	-310	5	-3.13	1131457140	117212	32.46	9750	9820	9540	12870	6930	9900	9653.08	2.02	0	9281	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2487	-17.60	2.18	12	0.45	-545.00	4402.00	15190	20230802	-36.87	4720	20221229	103.18	15190	-36.87	20230802	4740	102.32	20230103	15190	-36.87	20230802	4720	103.18	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
63	20231020	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	9600	-300	5	-3.03	970445920	100401	27.81	9750	9820	9570	12870	6930	9900	9665.70	2.02	0	14282	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2490	-17.61	2.18	12	0.39	-545.00	4402.00	15190	20230802	-36.80	4720	20221229	103.39	15190	-36.80	20230802	4740	102.53	20230103	15190	-36.80	20230802	4720	103.39	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
64	20231020	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	-260	5	-2.63	693948430	71584	19.82	9750	9820	9610	12870	6930	9900	9694.18	2.02	0	9344	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2500	-17.69	2.19	12	0.28	-545.00	4402.00	15190	20230802	-36.54	4720	20221229	104.24	15190	-36.54	20230802	4740	103.38	20230103	15190	-36.54	20230802	4720	104.24	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
65	20231020	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	9800	-100	5	-1.01	54877310	5612	1.55	9750	9820	9750	12870	6930	9900	9778.57	2.02	0	1996	11093	10496	10123	9526	9153	10310	9340	259	2970	1000	7120	10	1	25938232	2542	-17.98	2.23	12	0.02	-545.00	4402.00	15190	20230802	-35.48	4720	20221229	107.63	15190	-35.48	20230802	4740	106.75	20230103	15190	-35.48	20230802	4720	107.63	20221229	1.70	N	060370	1000	259 억		524793	N	N	0	N	00	N
66	20231019	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-420	5	-4.07	3643148710	358875	107.96	10400	10720	9750	13410	7230	10320	10151.56	2.25	0	-61131	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2568	-18.17	2.25	12	1.38	-545.00	4402.00	15190	20230802	-34.83	4720	20221229	109.75	15190	-34.83	20230802	4740	108.86	20230103	15190	-34.83	20230802	4720	109.75	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
67	20231019	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	9840	-480	5	-4.65	3402009670	334313	100.57	10400	10720	9840	13410	7230	10320	10175.77	2.25	0	-60553	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2552	-18.06	2.24	12	1.29	-545.00	4402.00	15190	20230802	-35.22	4720	20221229	108.47	15190	-35.22	20230802	4740	107.59	20230103	15190	-35.22	20230802	4720	108.47	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
68	20231019	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	9940	-380	5	-3.68	3010561900	294701	88.65	10400	10720	9920	13410	7230	10320	10215.36	2.25	0	-41129	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2578	-18.24	2.26	12	1.14	-545.00	4402.00	15190	20230802	-34.56	4720	20221229	110.59	15190	-34.56	20230802	4740	109.70	20230103	15190	-34.56	20230802	4720	110.59	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
69	20231019	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	-320	5	-3.10	2779111780	271474	81.67	10400	10720	9930	13410	7230	10320	10236.87	2.25	0	-29609	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2594	-18.35	2.27	12	1.05	-545.00	4402.00	15190	20230802	-34.17	4720	20221229	111.86	15190	-34.17	20230802	4740	110.97	20230103	15190	-34.17	20230802	4720	111.86	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
70	20231019	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	-350	5	-3.39	2563101460	249805	75.15	10400	10720	9930	13410	7230	10320	10260.22	2.25	0	-32045	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2586	-18.29	2.26	12	0.96	-545.00	4402.00	15190	20230802	-34.36	4720	20221229	111.23	15190	-34.36	20230802	4740	110.34	20230103	15190	-34.36	20230802	4720	111.23	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
71	20231019	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	9990	-330	5	-3.20	2356067410	229081	68.91	10400	10720	9930	13410	7230	10320	10284.74	2.25	0	-21302	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2591	-18.33	2.27	12	0.88	-545.00	4402.00	15190	20230802	-34.23	4720	20221229	111.65	15190	-34.23	20230802	4740	110.76	20230103	15190	-34.23	20230802	4720	111.65	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
72	20231019	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	-310	5	-3.00	2108781990	204449	61.50	10400	10720	9930	13410	7230	10320	10314.44	2.25	0	-16893	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2596	-18.37	2.27	12	0.79	-545.00	4402.00	15190	20230802	-34.10	4720	20221229	112.08	15190	-34.10	20230802	4740	111.18	20230103	15190	-34.10	20230802	4720	112.08	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
73	20231019	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	10630	310	2	3.00	659349670	62254	18.73	10400	10720	10340	13410	7230	10320	10594.86	2.25	0	-5203	11013	10666	10463	10116	9913	10565	10015	259	3090	1000	7430	10	1	25938232	2757	-19.50	2.41	12	0.24	-545.00	4402.00	15190	20230802	-30.02	4720	20221229	125.21	15190	-30.02	20230802	4740	124.26	20230103	15190	-30.02	20230802	4720	125.21	20221229	1.80	N	060370	1000	259 억		582544	N	N	0	N	00	N
74	20231018	160514	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-490	5	-4.53	3428173960	328846	41.95	10810	10810	10260	14050	7570	10810	10428.27	2.55	0	-82292	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2677	-18.94	2.34	12	1.27	-545.00	4402.00	15190	20230802	-32.06	4720	20221229	118.64	15190	-32.06	20230802	4740	117.72	20230103	15190	-32.06	20230802	4720	118.64	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
75	20231018	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	-420	5	-3.89	3157198140	302638	38.60	10810	10810	10260	14050	7570	10810	10432.26	2.55	0	-81792	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2695	-19.06	2.36	12	1.17	-545.00	4402.00	15190	20230802	-31.60	4720	20221229	120.13	15190	-31.60	20230802	4740	119.20	20230103	15190	-31.60	20230802	4720	120.13	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
76	20231018	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-500	5	-4.63	2821674670	270147	34.46	10810	10810	10260	14050	7570	10810	10444.96	2.55	0	-73703	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2674	-18.92	2.34	12	1.04	-545.00	4402.00	15190	20230802	-32.13	4720	20221229	118.43	15190	-32.13	20230802	4740	117.51	20230103	15190	-32.13	20230802	4720	118.43	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
77	20231018	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-460	5	-4.26	2554106040	244256	31.16	10810	10810	10300	14050	7570	10810	10456.68	2.55	0	-67013	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2685	-18.99	2.35	12	0.94	-545.00	4402.00	15190	20230802	-31.86	4720	20221229	119.28	15190	-31.86	20230802	4740	118.35	20230103	15190	-31.86	20230802	4720	119.28	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
78	20231018	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	-410	5	-3.79	2053996920	195935	24.99	10810	10810	10370	14050	7570	10810	10483.05	2.55	0	-44876	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2698	-19.08	2.36	12	0.76	-545.00	4402.00	15190	20230802	-31.53	4720	20221229	120.34	15190	-31.53	20230802	4740	119.41	20230103	15190	-31.53	20230802	4720	120.34	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
79	20231018	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-380	5	-3.52	1735755340	165345	21.09	10810	10810	10370	14050	7570	10810	10497.78	2.55	0	-36037	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2705	-19.14	2.37	12	0.64	-545.00	4402.00	15190	20230802	-31.34	4720	20221229	120.97	15190	-31.34	20230802	4740	120.04	20230103	15190	-31.34	20230802	4720	120.97	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
80	20231018	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	-340	5	-3.15	1133032930	107507	13.71	10810	10810	10420	14050	7570	10810	10539.15	2.55	0	-14855	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2716	-19.21	2.38	12	0.41	-545.00	4402.00	15190	20230802	-31.07	4720	20221229	121.82	15190	-31.07	20230802	4740	120.89	20230103	15190	-31.07	20230802	4720	121.82	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
81	20231018	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-210	5	-1.94	199231540	18717	2.39	10810	10810	10560	14050	7570	10810	10644.42	2.55	0	1421	11456	11132	10726	10402	9996	11295	10565	259	3240	1000	7780	10	1	25938232	2749	-19.45	2.41	12	0.07	-545.00	4402.00	15190	20230802	-30.22	4720	20221229	124.58	15190	-30.22	20230802	4740	123.63	20230103	15190	-30.22	20230802	4720	124.58	20221229	1.72	N	060370	1000	259 억		661533	N	N	0	N	00	N
82	20231017	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	10810	310	2	2.95	8387480460	781344	47.18	10620	11050	10320	13650	7350	10500	10734.67	1.91	0	164749	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2804	-19.83	2.46	12	3.01	-545.00	4402.00	15190	20230802	-28.83	4720	20221229	129.03	15190	-28.83	20230802	4740	128.06	20230103	15190	-28.83	20230802	4720	129.03	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
83	20231017	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	10940	440	2	4.19	8035645330	748918	45.23	10620	11050	10320	13650	7350	10500	10729.67	1.91	0	161344	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2838	-20.07	2.49	12	2.89	-545.00	4402.00	15190	20230802	-27.98	4720	20221229	131.78	15190	-27.98	20230802	4740	130.80	20230103	15190	-27.98	20230802	4720	131.78	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
84	20231017	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	10930	430	2	4.10	7283688140	680138	41.07	10620	11050	10320	13650	7350	10500	10709.13	1.91	0	149000	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2835	-20.06	2.48	12	2.62	-545.00	4402.00	15190	20230802	-28.04	4720	20221229	131.57	15190	-28.04	20230802	4740	130.59	20230103	15190	-28.04	20230802	4720	131.57	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
85	20231017	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	10870	370	2	3.52	5633206860	529381	31.97	10620	10940	10320	13650	7350	10500	10641.12	1.91	0	115983	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2819	-19.94	2.47	12	2.04	-545.00	4402.00	15190	20230802	-28.44	4720	20221229	130.30	15190	-28.44	20230802	4740	129.32	20230103	15190	-28.44	20230802	4720	130.30	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
86	20231017	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	160	2	1.52	4315798050	407227	24.59	10620	10830	10320	13650	7350	10500	10598.02	1.91	0	57616	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2765	-19.56	2.42	12	1.57	-545.00	4402.00	15190	20230802	-29.82	4720	20221229	125.85	15190	-29.82	20230802	4740	124.89	20230103	15190	-29.82	20230802	4720	125.85	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
87	20231017	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	10	2	0.10	3580832120	338139	20.42	10620	10830	10320	13650	7350	10500	10589.82	1.91	0	25998	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2726	-19.28	2.39	12	1.30	-545.00	4402.00	15190	20230802	-30.81	4720	20221229	122.67	15190	-30.81	20230802	4740	121.73	20230103	15190	-30.81	20230802	4720	122.67	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
88	20231017	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-160	5	-1.52	3029992420	285466	17.24	10620	10830	10320	13650	7350	10500	10614.20	1.91	0	23407	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2682	-18.97	2.35	12	1.10	-545.00	4402.00	15190	20230802	-31.93	4720	20221229	119.07	15190	-31.93	20230802	4740	118.14	20230103	15190	-31.93	20230802	4720	119.07	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
89	20231017	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	10740	240	2	2.29	763013370	71114	4.29	10620	10830	10620	13650	7350	10500	10729.44	1.91	0	8149	11033	10766	10533	10266	10033	10900	10400	259	3150	1000	7560	10	1	25938232	2786	-19.71	2.44	12	0.27	-545.00	4402.00	15190	20230802	-29.30	4720	20221229	127.54	15190	-29.30	20230802	4740	126.58	20230103	15190	-29.30	20230802	4720	127.54	20221229	1.42	N	060370	1000	259 억		495240	N	N	0	N	00	N
90	20231016	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	350	2	3.45	17356549630	1647120	70.79	10470	10800	10300	13190	7110	10150	10537.60	3.01	0	-286168	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2724	-19.27	2.39	12	6.35	-545.00	4402.00	15190	20230802	-30.88	4720	20221229	122.46	15190	-30.88	20230802	4740	121.52	20230103	15190	-30.88	20230802	4720	122.46	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
91	20231016	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	570	2	5.62	16429950780	1559356	67.02	10470	10800	10300	13190	7110	10150	10536.40	3.01	0	-283592	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2781	-19.67	2.44	12	6.01	-545.00	4402.00	15190	20230802	-29.43	4720	20221229	127.12	15190	-29.43	20230802	4740	126.16	20230103	15190	-29.43	20230802	4720	127.12	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
92	20231016	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	10580	430	2	4.24	14173550640	1347541	57.92	10470	10800	10300	13190	7110	10150	10518.12	3.01	0	-317046	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2744	-19.41	2.40	12	5.20	-545.00	4402.00	15190	20230802	-30.35	4720	20221229	124.15	15190	-30.35	20230802	4740	123.21	20230103	15190	-30.35	20230802	4720	124.15	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
93	20231016	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	350	2	3.45	13361961650	1270317	54.60	10470	10800	10300	13190	7110	10150	10518.64	3.01	0	-317599	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2724	-19.27	2.39	12	4.90	-545.00	4402.00	15190	20230802	-30.88	4720	20221229	122.46	15190	-30.88	20230802	4740	121.52	20230103	15190	-30.88	20230802	4720	122.46	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
94	20231016	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	330	2	3.25	12352337810	1174641	50.48	10470	10800	10300	13190	7110	10150	10515.88	3.01	0	-325572	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2718	-19.23	2.38	12	4.53	-545.00	4402.00	15190	20230802	-31.01	4720	20221229	122.03	15190	-31.01	20230802	4740	121.10	20230103	15190	-31.01	20230802	4720	122.03	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
95	20231016	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	340	2	3.35	11480504500	1091464	46.91	10470	10800	10300	13190	7110	10150	10518.49	3.01	0	-313401	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2721	-19.25	2.38	12	4.21	-545.00	4402.00	15190	20230802	-30.94	4720	20221229	122.25	15190	-30.94	20230802	4740	121.31	20230103	15190	-30.94	20230802	4720	122.25	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
96	20231016	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	10380	230	2	2.27	7899707860	751601	32.30	10470	10800	10300	13190	7110	10150	10510.57	3.01	0	-216164	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2692	-19.05	2.36	12	2.90	-545.00	4402.00	15190	20230802	-31.67	4720	20221229	119.92	15190	-31.67	20230802	4740	118.99	20230103	15190	-31.67	20230802	4720	119.92	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
97	20231016	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	470	2	4.63	1413451210	134461	5.78	10470	10700	10350	13190	7110	10150	10512.33	3.01	0	-9762	12210	11180	10440	9410	8670	11695	9925	259	3040	1000	7300	10	1	25938232	2755	-19.49	2.41	12	0.52	-545.00	4402.00	15190	20230802	-30.09	4720	20221229	125.00	15190	-30.09	20230802	4740	124.05	20230103	15190	-30.09	20230802	4720	125.00	20221229	1.41	N	060370	1000	259 억		780554	N	N	0	N	00	N
98	20231012	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	9830	100	2	1.03	835480370	85089	89.61	9640	9910	9640	12640	6820	9730	9818.89	4.58	0	-3522	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2550	-18.04	2.23	12	0.33	-545.00	4402.00	15190	20230802	-35.29	4720	20221229	108.26	15190	-35.29	20230802	4740	107.38	20230103	15190	-35.29	20230802	4720	108.26	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
99	20231012	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	9860	130	2	1.34	774571620	78889	83.08	9640	9910	9640	12640	6820	9730	9818.50	4.58	0	-6228	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2558	-18.09	2.24	12	0.30	-545.00	4402.00	15190	20230802	-35.09	4720	20221229	108.90	15190	-35.09	20230802	4740	108.02	20230103	15190	-35.09	20230802	4720	108.90	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
100	20231012	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	9830	100	2	1.03	687213770	70007	73.73	9640	9910	9640	12640	6820	9730	9816.36	4.58	0	-5603	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2550	-18.04	2.23	12	0.27	-545.00	4402.00	15190	20230802	-35.29	4720	20221229	108.26	15190	-35.29	20230802	4740	107.38	20230103	15190	-35.29	20230802	4720	108.26	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
101	20231012	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	90	2	0.92	643676790	65575	69.06	9640	9910	9640	12640	6820	9730	9815.89	4.58	0	-5594	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2547	-18.02	2.23	12	0.25	-545.00	4402.00	15190	20230802	-35.35	4720	20221229	108.05	15190	-35.35	20230802	4740	107.17	20230103	15190	-35.35	20230802	4720	108.05	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
102	20231012	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	9780	50	2	0.51	594960150	60598	63.82	9640	9910	9640	12640	6820	9730	9818.15	4.58	0	-5092	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2537	-17.94	2.22	12	0.23	-545.00	4402.00	15190	20230802	-35.62	4720	20221229	107.20	15190	-35.62	20230802	4740	106.33	20230103	15190	-35.62	20230802	4720	107.20	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
103	20231012	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	9830	100	2	1.03	500882920	51008	53.72	9640	9910	9640	12640	6820	9730	9819.69	4.58	0	-3115	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2550	-18.04	2.23	12	0.20	-545.00	4402.00	15190	20230802	-35.29	4720	20221229	108.26	15190	-35.29	20230802	4740	107.38	20230103	15190	-35.29	20230802	4720	108.26	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
104	20231012	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	9760	30	2	0.31	290490860	29627	31.20	9640	9850	9640	12640	6820	9730	9804.94	4.58	0	-719	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2532	-17.91	2.22	12	0.11	-545.00	4402.00	15190	20230802	-35.75	4720	20221229	106.78	15190	-35.75	20230802	4740	105.91	20230103	15190	-35.75	20230802	4720	106.78	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
105	20231012	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	9750	20	2	0.21	13823310	1426	1.50	9640	9800	9640	12640	6820	9730	9693.77	4.58	0	213	10030	9880	9670	9520	9310	9910	9550	259	2910	1000	7000	10	1	25938232	2529	-17.89	2.21	12	0.01	-545.00	4402.00	15190	20230802	-35.81	4720	20221229	106.57	15190	-35.81	20230802	4740	105.70	20230103	15190	-35.81	20230802	4720	106.57	20221229	1.44	N	060370	1000	259 억		1188881	N	N	0	N	00	N
106	20231011	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	9730	190	2	1.99	893747860	92192	61.31	9730	9820	9460	12400	6680	9540	9693.57	4.55	0	9966	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2524	-17.85	2.21	12	0.36	-545.00	4402.00	15190	20230802	-35.94	4720	20221229	106.14	15190	-35.94	20230802	4740	105.27	20230103	15190	-35.94	20230802	4720	106.14	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
107	20231011	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	9730	190	2	1.99	818988080	84507	56.20	9730	9820	9460	12400	6680	9540	9691.36	4.55	0	10797	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2524	-17.85	2.21	12	0.33	-545.00	4402.00	15190	20230802	-35.94	4720	20221229	106.14	15190	-35.94	20230802	4740	105.27	20230103	15190	-35.94	20230802	4720	106.14	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
108	20231011	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	9750	210	2	2.20	744118250	76802	51.07	9730	9820	9460	12400	6680	9540	9688.79	4.55	0	10635	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2529	-17.89	2.21	12	0.30	-545.00	4402.00	15190	20230802	-35.81	4720	20221229	106.57	15190	-35.81	20230802	4740	105.70	20230103	15190	-35.81	20230802	4720	106.57	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
109	20231011	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	9780	240	2	2.52	691371920	71398	47.48	9730	9820	9460	12400	6680	9540	9683.35	4.55	0	12078	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2537	-17.94	2.22	12	0.28	-545.00	4402.00	15190	20230802	-35.62	4720	20221229	107.20	15190	-35.62	20230802	4740	106.33	20230103	15190	-35.62	20230802	4720	107.20	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
110	20231011	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	9790	250	2	2.62	628447080	64953	43.19	9730	9820	9460	12400	6680	9540	9675.41	4.55	0	13639	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2539	-17.96	2.22	12	0.25	-545.00	4402.00	15190	20230802	-35.55	4720	20221229	107.42	15190	-35.55	20230802	4740	106.54	20230103	15190	-35.55	20230802	4720	107.42	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
111	20231011	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	9770	230	2	2.41	583997210	60415	40.18	9730	9820	9460	12400	6680	9540	9666.43	4.55	0	13459	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2534	-17.93	2.22	12	0.23	-545.00	4402.00	15190	20230802	-35.68	4720	20221229	106.99	15190	-35.68	20230802	4740	106.12	20230103	15190	-35.68	20230802	4720	106.99	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
112	20231011	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	9710	170	2	1.78	452558350	46891	31.18	9730	9820	9460	12400	6680	9540	9651.28	4.55	0	13189	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2519	-17.82	2.21	12	0.18	-545.00	4402.00	15190	20230802	-36.08	4720	20221229	105.72	15190	-36.08	20230802	4740	104.85	20230103	15190	-36.08	20230802	4720	105.72	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
113	20231011	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	9650	110	2	1.15	39212660	4056	2.70	9730	9730	9650	12400	6680	9540	9667.82	4.55	0	2445	10093	9816	9633	9356	9173	9725	9265	259	2860	1000	6860	10	1	25938232	2503	-17.71	2.19	12	0.02	-545.00	4402.00	15190	20230802	-36.47	4720	20221229	104.45	15190	-36.47	20230802	4740	103.59	20230103	15190	-36.47	20230802	4720	104.45	20221229	1.45	N	060370	1000	259 억		1179189	N	N	0	N	00	N
114	20231010	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	9540	-280	5	-2.85	1453287280	150170	87.21	9750	9910	9450	12760	6880	9820	9677.91	4.45	0	24468	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2475	-17.50	2.17	12	0.58	-545.00	4402.00	15190	20230802	-37.20	4720	20221229	102.12	15190	-37.20	20230802	4740	101.27	20230103	15190	-37.20	20230802	4720	102.12	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
115	20231010	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	9570	-250	5	-2.55	1352697730	139603	81.07	9750	9910	9480	12760	6880	9820	9689.60	4.45	0	20930	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2482	-17.56	2.17	12	0.54	-545.00	4402.00	15190	20230802	-37.00	4720	20221229	102.75	15190	-37.00	20230802	4740	101.90	20230103	15190	-37.00	20230802	4720	102.75	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
116	20231010	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	9650	-170	5	-1.73	1057207950	108712	63.13	9750	9910	9540	12760	6880	9820	9724.85	4.45	0	13922	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2503	-17.71	2.19	12	0.42	-545.00	4402.00	15190	20230802	-36.47	4720	20221229	104.45	15190	-36.47	20230802	4740	103.59	20230103	15190	-36.47	20230802	4720	104.45	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
117	20231010	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	9590	-230	5	-2.34	881937340	90441	52.52	9750	9910	9580	12760	6880	9820	9751.52	4.45	0	6964	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2487	-17.60	2.18	12	0.35	-545.00	4402.00	15190	20230802	-36.87	4720	20221229	103.18	15190	-36.87	20230802	4740	102.32	20230103	15190	-36.87	20230802	4720	103.18	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
118	20231010	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	9790	-30	5	-0.31	479847140	48892	28.39	9750	9910	9750	12760	6880	9820	9814.43	4.45	0	6301	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2539	-17.96	2.22	12	0.19	-545.00	4402.00	15190	20230802	-35.55	4720	20221229	107.42	15190	-35.55	20230802	4740	106.54	20230103	15190	-35.55	20230802	4720	107.42	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
119	20231010	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	0	3	0.00	393719880	40096	23.29	9750	9910	9750	12760	6880	9820	9819.43	4.45	0	9637	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2547	-18.02	2.23	12	0.15	-545.00	4402.00	15190	20230802	-35.35	4720	20221229	108.05	15190	-35.35	20230802	4740	107.17	20230103	15190	-35.35	20230802	4720	108.05	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
120	20231010	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	9790	-30	5	-0.31	255855770	26066	15.14	9750	9910	9750	12760	6880	9820	9815.69	4.45	0	5032	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2539	-17.96	2.22	12	0.10	-545.00	4402.00	15190	20230802	-35.55	4720	20221229	107.42	15190	-35.55	20230802	4740	106.54	20230103	15190	-35.55	20230802	4720	107.42	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
121	20231010	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	9810	-10	5	-0.10	50542470	5156	2.99	9750	9850	9750	12760	6880	9820	9802.65	4.45	0	84	10113	9966	9863	9716	9613	9915	9665	259	2940	1000	7070	10	1	25938232	2545	-18.00	2.23	12	0.02	-545.00	4402.00	15190	20230802	-35.42	4720	20221229	107.84	15190	-35.42	20230802	4740	106.96	20230103	15190	-35.42	20230802	4720	107.84	20221229	1.48	N	060370	1000	259 억		1155533	N	N	0	N	00	N
122	20231006	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	-90	5	-0.91	1696581740	171939	108.05	9850	10010	9760	12880	6940	9910	9867.35	4.40	0	15053	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2547	-18.02	2.23	12	0.66	-545.00	4402.00	15190	20230802	-35.35	4720	20221229	108.05	15190	-35.35	20230802	4740	107.17	20230103	15190	-35.35	20230802	4720	108.05	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
123	20231006	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	9800	-110	5	-1.11	1651785620	167369	105.17	9850	10010	9760	12880	6940	9910	9869.13	4.40	0	15892	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2542	-17.98	2.23	12	0.65	-545.00	4402.00	15190	20230802	-35.48	4720	20221229	107.63	15190	-35.48	20230802	4740	106.75	20230103	15190	-35.48	20230802	4720	107.63	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
124	20231006	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	9810	-100	5	-1.01	1423397650	144025	90.51	9850	10010	9800	12880	6940	9910	9882.99	4.40	0	19327	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2545	-18.00	2.23	12	0.56	-545.00	4402.00	15190	20230802	-35.42	4720	20221229	107.84	15190	-35.42	20230802	4740	106.96	20230103	15190	-35.42	20230802	4720	107.84	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
125	20231006	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	9850	-60	5	-0.61	1181847980	119425	75.05	9850	10010	9810	12880	6940	9910	9896.15	4.40	0	29875	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2555	-18.07	2.24	12	0.46	-545.00	4402.00	15190	20230802	-35.15	4720	20221229	108.69	15190	-35.15	20230802	4740	107.81	20230103	15190	-35.15	20230802	4720	108.69	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
126	20231006	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	9890	-20	5	-0.20	1111174360	112255	70.54	9850	10010	9810	12880	6940	9910	9898.66	4.40	0	31770	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2565	-18.15	2.25	12	0.43	-545.00	4402.00	15190	20230802	-34.89	4720	20221229	109.53	15190	-34.89	20230802	4740	108.65	20230103	15190	-34.89	20230802	4720	109.53	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
127	20231006	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	9880	-30	5	-0.30	952626570	96155	60.42	9850	10010	9850	12880	6940	9910	9907.20	4.40	0	42839	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2563	-18.13	2.24	12	0.37	-545.00	4402.00	15190	20230802	-34.96	4720	20221229	109.32	15190	-34.96	20230802	4740	108.44	20230103	15190	-34.96	20230802	4720	109.32	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
128	20231006	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-10	5	-0.10	647638580	65346	41.06	9850	10010	9850	12880	6940	9910	9910.91	4.40	0	36486	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2568	-18.17	2.25	12	0.25	-545.00	4402.00	15190	20230802	-34.83	4720	20221229	109.75	15190	-34.83	20230802	4740	108.86	20230103	15190	-34.83	20230802	4720	109.75	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N
129	20231006	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	9890	-20	5	-0.20	16607910	1682	1.06	9850	9920	9850	12880	6940	9910	9873.91	4.40	0	770	10363	10136	9993	9766	9623	10065	9695	259	2970	1000	7130	10	1	25938232	2565	-18.15	2.25	12	0.01	-545.00	4402.00	15190	20230802	-34.89	4720	20221229	109.53	15190	-34.89	20230802	4740	108.65	20230103	15190	-34.89	20230802	4720	109.53	20221229	1.50	N	060370	1000	259 억		1141133	N	N	0	N	00	N