KissMeData/282720/price/prices-20241001.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	20241031	161203	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	20	2	0.19	598908490	58851	101.58	10160	10420	10060	13420	7240	10330	10176.69	0.19	0	4325	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1254	6.14	1.16	12	0.49	1687.00	8943.00	18300	20240527	-43.44	9320	20240909	11.05	18300	-43.44	20240527	9320	11.05	20240909	18300	-43.44	20240527	9320	11.05	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
3	20241031	151224	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	0	3	0.00	543155280	53459	92.27	10160	10420	10060	13420	7240	10330	10160.22	0.19	0	5704	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1252	6.12	1.16	12	0.44	1687.00	8943.00	18300	20240527	-43.55	9320	20240909	10.84	18300	-43.55	20240527	9320	10.84	20240909	18300	-43.55	20240527	9320	10.84	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
4	20241031	141221	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-10	5	-0.10	483184600	47652	82.25	10160	10350	10060	13420	7240	10330	10139.86	0.19	0	5068	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1251	6.12	1.15	12	0.39	1687.00	8943.00	18300	20240527	-43.61	9320	20240909	10.73	18300	-43.61	20240527	9320	10.73	20240909	18300	-43.61	20240527	9320	10.73	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
5	20241031	131221	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	-60	5	-0.58	452911240	44711	77.17	10160	10350	10060	13420	7240	10330	10129.75	0.19	0	3200	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1245	6.09	1.15	12	0.37	1687.00	8943.00	18300	20240527	-43.88	9320	20240909	10.19	18300	-43.88	20240527	9320	10.19	20240909	18300	-43.88	20240527	9320	10.19	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
6	20241031	121219	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-120	5	-1.16	384506130	38037	65.65	10160	10210	10060	13420	7240	10330	10108.74	0.19	0	-15	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1237	6.05	1.14	12	0.31	1687.00	8943.00	18300	20240527	-44.21	9320	20240909	9.55	18300	-44.21	20240527	9320	9.55	20240909	18300	-44.21	20240527	9320	9.55	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
7	20241031	111217	57	100.00	KOSDAQ		건설	N	N	N	N		N	10120	-210	5	-2.03	298079600	29516	50.95	10160	10170	10060	13420	7240	10330	10098.92	0.19	0	-3433	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1226	6.00	1.13	12	0.24	1687.00	8943.00	18300	20240527	-44.70	9320	20240909	8.58	18300	-44.70	20240527	9320	8.58	20240909	18300	-44.70	20240527	9320	8.58	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
8	20241031	101219	57	100.00	KOSDAQ		건설	N	N	N	N		N	10100	-230	5	-2.23	181933970	18000	31.07	10160	10170	10060	13420	7240	10330	10107.44	0.19	0	-4597	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1224	5.99	1.13	12	0.15	1687.00	8943.00	18300	20240527	-44.81	9320	20240909	8.37	18300	-44.81	20240527	9320	8.37	20240909	18300	-44.81	20240527	9320	8.37	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
9	20241031	091218	57	100.00	KOSDAQ		건설	N	N	N	N		N	10070	-260	5	-2.52	76345400	7552	13.04	10160	10170	10060	13420	7240	10330	10109.30	0.19	0	-4078	10550	10440	10300	10190	10050	10495	10245	61	3090	500	6610	10	1	12119500	1220	5.97	1.13	12	0.06	1687.00	8943.00	18300	20240527	-44.97	9320	20240909	8.05	18300	-44.97	20240527	9320	8.05	20240909	18300	-44.97	20240527	9320	8.05	20240909	3.69	N	282720	500	60 억		22680	N	N	0	N	00	N
10	20241030	161213	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	-80	5	-0.77	589255530	57298	144.35	10310	10410	10160	13530	7290	10410	10283.69	0.19	0	-137	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1252	6.12	1.16	12	0.47	1687.00	8943.00	18300	20240527	-43.55	9320	20240909	10.84	18300	-43.55	20240527	9320	10.84	20240909	18300	-43.55	20240527	9320	10.84	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
11	20241030	151243	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	-250	5	-2.40	542006050	52687	132.74	10310	10410	10160	13530	7290	10410	10286.99	0.19	0	1197	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1231	6.02	1.14	12	0.43	1687.00	8943.00	18300	20240527	-44.48	9320	20240909	9.01	18300	-44.48	20240527	9320	9.01	20240909	18300	-44.48	20240527	9320	9.01	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
12	20241030	141218	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-100	5	-0.96	386828320	37502	94.48	10310	10410	10260	13530	7290	10410	10314.55	0.19	0	3804	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1250	6.11	1.15	12	0.31	1687.00	8943.00	18300	20240527	-43.66	9320	20240909	10.62	18300	-43.66	20240527	9320	10.62	20240909	18300	-43.66	20240527	9320	10.62	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
13	20241030	131225	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	-120	5	-1.15	288088760	27894	70.27	10310	10410	10280	13530	7290	10410	10327.61	0.19	0	2588	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1247	6.10	1.15	12	0.23	1687.00	8943.00	18300	20240527	-43.77	9320	20240909	10.41	18300	-43.77	20240527	9320	10.41	20240909	18300	-43.77	20240527	9320	10.41	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
14	20241030	121242	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	-120	5	-1.15	224207400	21694	54.65	10310	10410	10280	13530	7290	10410	10334.55	0.19	0	1606	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1247	6.10	1.15	12	0.18	1687.00	8943.00	18300	20240527	-43.77	9320	20240909	10.41	18300	-43.77	20240527	9320	10.41	20240909	18300	-43.77	20240527	9320	10.41	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
15	20241030	111221	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-40	5	-0.38	176982520	17115	43.12	10310	10410	10300	13530	7290	10410	10340.27	0.19	0	1928	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1257	6.15	1.16	12	0.14	1687.00	8943.00	18300	20240527	-43.33	9320	20240909	11.27	18300	-43.33	20240527	9320	11.27	20240909	18300	-43.33	20240527	9320	11.27	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
16	20241030	101213	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-70	5	-0.67	123950430	11997	30.22	10310	10410	10300	13530	7290	10410	10330.95	0.19	0	2737	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1253	6.13	1.16	12	0.10	1687.00	8943.00	18300	20240527	-43.50	9320	20240909	10.94	18300	-43.50	20240527	9320	10.94	20240909	18300	-43.50	20240527	9320	10.94	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
17	20241030	091221	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	-80	5	-0.77	36737010	3545	8.93	10310	10410	10310	13530	7290	10410	10361.30	0.19	0	-776	10703	10556	10453	10306	10203	10630	10380	61	3120	500	6660	10	1	12119500	1252	6.12	1.16	12	0.03	1687.00	8943.00	18300	20240527	-43.55	9320	20240909	10.84	18300	-43.55	20240527	9320	10.84	20240909	18300	-43.55	20240527	9320	10.84	20240909	3.78	N	282720	500	60 억		23150	N	N	0	N	00	N
18	20241029	161135	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	-80	5	-0.76	410892890	39300	45.19	10380	10600	10350	13630	7350	10490	10455.13	0.18	0	1239	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1262	6.17	1.16	12	0.32	1687.00	8943.00	18300	20240527	-43.11	9320	20240909	11.70	18300	-43.11	20240527	9320	11.70	20240909	18300	-43.11	20240527	9320	11.70	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
19	20241029	151153	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-60	5	-0.57	375418570	35892	41.28	10380	10600	10350	13630	7350	10490	10459.52	0.18	0	574	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1264	6.18	1.17	12	0.30	1687.00	8943.00	18300	20240527	-43.01	9320	20240909	11.91	18300	-43.01	20240527	9320	11.91	20240909	18300	-43.01	20240527	9320	11.91	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
20	20241029	141018	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	-70	5	-0.67	307340240	29337	33.74	10380	10600	10380	13630	7350	10490	10476.11	0.18	0	-2058	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1263	6.18	1.17	12	0.24	1687.00	8943.00	18300	20240527	-43.06	9320	20240909	11.80	18300	-43.06	20240527	9320	11.80	20240909	18300	-43.06	20240527	9320	11.80	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
21	20241029	131144	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	-20	5	-0.19	287725550	27456	31.57	10380	10600	10380	13630	7350	10490	10479.44	0.18	0	-1508	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1269	6.21	1.17	12	0.23	1687.00	8943.00	18300	20240527	-42.79	9320	20240909	12.34	18300	-42.79	20240527	9320	12.34	20240909	18300	-42.79	20240527	9320	12.34	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
22	20241029	121144	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-10	5	-0.10	280657520	26780	30.80	10380	10600	10380	13630	7350	10490	10480.05	0.18	0	-850	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1270	6.21	1.17	12	0.22	1687.00	8943.00	18300	20240527	-42.73	9320	20240909	12.45	18300	-42.73	20240527	9320	12.45	20240909	18300	-42.73	20240527	9320	12.45	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
23	20241029	111205	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	0	3	0.00	251629900	24011	27.61	10380	10600	10380	13630	7350	10490	10479.70	0.18	0	-187	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1271	6.22	1.17	12	0.20	1687.00	8943.00	18300	20240527	-42.68	9320	20240909	12.55	18300	-42.68	20240527	9320	12.55	20240909	18300	-42.68	20240527	9320	12.55	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
24	20241029	101141	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-10	5	-0.10	172656710	16440	18.91	10380	10600	10380	13630	7350	10490	10502.37	0.18	0	-2836	11036	10762	10426	10152	9816	10900	10290	61	3140	500	6710	10	1	12119500	1270	6.21	1.17	12	0.14	1687.00	8943.00	18300	20240527	-42.73	9320	20240909	12.45	18300	-42.73	20240527	9320	12.45	20240909	18300	-42.73	20240527	9320	12.45	20240909	3.82	N	282720	500	60 억		21877	N	N	0	N	00	N
25	20241028	161131	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	280	2	2.74	907826370	86732	195.30	10100	10700	10090	13270	7150	10210	10466.94	0.11	0	9305	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1271	6.22	1.17	12	0.72	1687.00	8943.00	18300	20240527	-42.68	9320	20240909	12.55	18300	-42.68	20240527	9320	12.55	20240909	18300	-42.68	20240527	9320	12.55	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
26	20241028	151140	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	210	2	2.06	852246060	81420	183.34	10100	10700	10090	13270	7150	10210	10467.28	0.11	0	10917	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1263	6.18	1.17	12	0.67	1687.00	8943.00	18300	20240527	-43.06	9320	20240909	11.80	18300	-43.06	20240527	9320	11.80	20240909	18300	-43.06	20240527	9320	11.80	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
27	20241028	141141	57	100.00	KOSDAQ		건설	N	N	N	N		N	10440	230	2	2.25	789611770	75416	169.82	10100	10700	10090	13270	7150	10210	10470.08	0.11	0	8988	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1265	6.19	1.17	12	0.62	1687.00	8943.00	18300	20240527	-42.95	9320	20240909	12.02	18300	-42.95	20240527	9320	12.02	20240909	18300	-42.95	20240527	9320	12.02	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
28	20241028	131135	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	300	2	2.94	507995270	48763	109.80	10100	10600	10090	13270	7150	10210	10417.64	0.11	0	5635	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1274	6.23	1.18	12	0.40	1687.00	8943.00	18300	20240527	-42.57	9320	20240909	12.77	18300	-42.57	20240527	9320	12.77	20240909	18300	-42.57	20240527	9320	12.77	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
29	20241028	121137	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	210	2	2.06	457301070	43934	98.93	10100	10600	10090	13270	7150	10210	10408.82	0.11	0	4753	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1263	6.18	1.17	12	0.36	1687.00	8943.00	18300	20240527	-43.06	9320	20240909	11.80	18300	-43.06	20240527	9320	11.80	20240909	18300	-43.06	20240527	9320	11.80	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
30	20241028	110951	57	100.00	KOSDAQ		건설	N	N	N	N		N	10330	120	2	1.18	359290550	34526	77.75	10100	10600	10090	13270	7150	10210	10406.38	0.11	0	5161	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1252	6.12	1.16	12	0.28	1687.00	8943.00	18300	20240527	-43.55	9320	20240909	10.84	18300	-43.55	20240527	9320	10.84	20240909	18300	-43.55	20240527	9320	10.84	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
31	20241028	101123	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	270	2	2.64	284338690	27311	61.50	10100	10600	10090	13270	7150	10210	10411.14	0.11	0	2772	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1270	6.21	1.17	12	0.23	1687.00	8943.00	18300	20240527	-42.73	9320	20240909	12.45	18300	-42.73	20240527	9320	12.45	20240909	18300	-42.73	20240527	9320	12.45	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
32	20241028	091133	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-20	5	-0.20	36232730	3569	8.04	10100	10210	10090	13270	7150	10210	10152.07	0.11	0	2216	10543	10376	10233	10066	9923	10460	10150	61	3060	500	6530	10	1	12119500	1235	6.04	1.14	12	0.03	1687.00	8943.00	18300	20240527	-44.32	9320	20240909	9.33	18300	-44.32	20240527	9320	9.33	20240909	18300	-44.32	20240527	9320	9.33	20240909	3.76	N	282720	500	60 억		12776	N	N	0	N	00	N
33	20241025	161134	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	0	3	0.00	448337030	44044	44.50	10170	10400	10090	13270	7150	10210	10179.29	0.12	0	-1804	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1237	6.05	1.14	12	0.36	1687.00	8943.00	18300	20240527	-44.21	9320	20240909	9.55	18300	-44.21	20240527	9320	9.55	20240909	18300	-44.21	20240527	9320	9.55	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
34	20241025	151138	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	-70	5	-0.69	390086800	38322	38.72	10170	10400	10090	13270	7150	10210	10179.18	0.12	0	-2600	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1229	6.01	1.13	12	0.32	1687.00	8943.00	18300	20240527	-44.59	9320	20240909	8.80	18300	-44.59	20240527	9320	8.80	20240909	18300	-44.59	20240527	9320	8.80	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
35	20241025	141135	57	100.00	KOSDAQ		건설	N	N	N	N		N	10160	-50	5	-0.49	289340740	28369	28.66	10170	10400	10130	13270	7150	10210	10199.18	0.12	0	-3791	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1231	6.02	1.14	12	0.23	1687.00	8943.00	18300	20240527	-44.48	9320	20240909	9.01	18300	-44.48	20240527	9320	9.01	20240909	18300	-44.48	20240527	9320	9.01	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
36	20241025	131136	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	-70	5	-0.69	259111670	25389	25.65	10170	10400	10130	13270	7150	10210	10205.66	0.12	0	-3598	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1229	6.01	1.13	12	0.21	1687.00	8943.00	18300	20240527	-44.59	9320	20240909	8.80	18300	-44.59	20240527	9320	8.80	20240909	18300	-44.59	20240527	9320	8.80	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
37	20241025	121140	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	70	2	0.69	196601020	19244	19.44	10170	10400	10140	13270	7150	10210	10216.23	0.12	0	-3718	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1246	6.09	1.15	12	0.16	1687.00	8943.00	18300	20240527	-43.83	9320	20240909	10.30	18300	-43.83	20240527	9320	10.30	20240909	18300	-43.83	20240527	9320	10.30	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
38	20241025	111134	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-30	5	-0.29	156805210	15354	15.51	10170	10400	10140	13270	7150	10210	10212.66	0.12	0	-4378	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1234	6.03	1.14	12	0.13	1687.00	8943.00	18300	20240527	-44.37	9320	20240909	9.23	18300	-44.37	20240527	9320	9.23	20240909	18300	-44.37	20240527	9320	9.23	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
39	20241025	101134	57	100.00	KOSDAQ		건설	N	N	N	N		N	10260	50	2	0.49	118296760	11579	11.70	10170	10400	10140	13270	7150	10210	10216.50	0.12	0	-3511	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1243	6.08	1.15	12	0.10	1687.00	8943.00	18300	20240527	-43.93	9320	20240909	10.09	18300	-43.93	20240527	9320	10.09	20240909	18300	-43.93	20240527	9320	10.09	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
40	20241025	091139	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-10	5	-0.10	35736170	3499	3.54	10170	10400	10140	13270	7150	10210	10213.26	0.12	0	-1466	10730	10470	10250	9990	9770	10360	9880	61	3060	500	6530	10	1	12119500	1236	6.05	1.14	12	0.03	1687.00	8943.00	18300	20240527	-44.26	9320	20240909	9.44	18300	-44.26	20240527	9320	9.44	20240909	18300	-44.26	20240527	9320	9.44	20240909	3.83	N	282720	500	60 억		14613	N	N	0	N	00	N
41	20241024	161113	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-300	5	-2.85	1007810350	98833	102.42	10400	10510	10030	13660	7360	10510	10197.09	0.15	0	-3920	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1237	6.05	1.14	12	0.82	1687.00	8943.00	18300	20240527	-44.21	9320	20240909	9.55	18300	-44.21	20240527	9320	9.55	20240909	18300	-44.21	20240527	9320	9.55	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
42	20241024	151124	57	100.00	KOSDAQ		건설	N	N	N	N		N	10060	-450	5	-4.28	901481630	88305	91.51	10400	10510	10060	13660	7360	10510	10208.73	0.15	0	-1634	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1219	5.96	1.12	12	0.73	1687.00	8943.00	18300	20240527	-45.03	9320	20240909	7.94	18300	-45.03	20240527	9320	7.94	20240909	18300	-45.03	20240527	9320	7.94	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
43	20241024	141110	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-300	5	-2.85	612477390	59709	61.87	10400	10510	10150	13660	7360	10510	10257.71	0.15	0	-7008	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1237	6.05	1.14	12	0.49	1687.00	8943.00	18300	20240527	-44.21	9320	20240909	9.55	18300	-44.21	20240527	9320	9.55	20240909	18300	-44.21	20240527	9320	9.55	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
44	20241024	131122	57	100.00	KOSDAQ		건설	N	N	N	N		N	10220	-290	5	-2.76	536340050	52251	54.14	10400	10510	10150	13660	7360	10510	10264.68	0.15	0	-8732	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1239	6.06	1.14	12	0.43	1687.00	8943.00	18300	20240527	-44.15	9320	20240909	9.66	18300	-44.15	20240527	9320	9.66	20240909	18300	-44.15	20240527	9320	9.66	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
45	20241024	121118	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	-230	5	-2.19	478593290	46610	48.30	10400	10510	10150	13660	7360	10510	10268.04	0.15	0	-7906	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1246	6.09	1.15	12	0.38	1687.00	8943.00	18300	20240527	-43.83	9320	20240909	10.30	18300	-43.83	20240527	9320	10.30	20240909	18300	-43.83	20240527	9320	10.30	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
46	20241024	111115	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-320	5	-3.04	424135220	41313	42.81	10400	10510	10150	13660	7360	10510	10266.39	0.15	0	-9433	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1235	6.04	1.14	12	0.34	1687.00	8943.00	18300	20240527	-44.32	9320	20240909	9.33	18300	-44.32	20240527	9320	9.33	20240909	18300	-44.32	20240527	9320	9.33	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
47	20241024	101018	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-300	5	-2.85	367430990	35745	37.04	10400	10510	10150	13660	7360	10510	10279.23	0.15	0	-9278	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1237	6.05	1.14	12	0.29	1687.00	8943.00	18300	20240527	-44.21	9320	20240909	9.55	18300	-44.21	20240527	9320	9.55	20240909	18300	-44.21	20240527	9320	9.55	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
48	20241024	091148	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	-100	5	-0.95	67466280	6492	6.73	10400	10510	10350	13660	7360	10510	10392.22	0.15	0	-80	11190	10850	10580	10240	9970	10715	10105	61	3150	500	6720	10	1	12119500	1262	6.17	1.16	12	0.05	1687.00	8943.00	18300	20240527	-43.11	9320	20240909	11.70	18300	-43.11	20240527	9320	11.70	20240909	18300	-43.11	20240527	9320	11.70	20240909	3.61	N	282720	500	60 억		18537	N	N	0	N	00	N
49	20241023	161120	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	-120	5	-1.13	986240840	93531	35.30	10630	10920	10310	13810	7450	10630	10544.83	0.09	0	6944	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1274	6.23	1.18	12	0.77	1687.00	8943.00	18300	20240527	-42.57	9320	20240909	12.77	18300	-42.57	20240527	9320	12.77	20240909	18300	-42.57	20240527	9320	12.77	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
50	20241023	151143	57	100.00	KOSDAQ		건설	N	N	N	N		N	10530	-100	5	-0.94	924319840	87643	33.08	10630	10920	10310	13810	7450	10630	10546.23	0.09	0	7398	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1276	6.24	1.18	12	0.72	1687.00	8943.00	18300	20240527	-42.46	9320	20240909	12.98	18300	-42.46	20240527	9320	12.98	20240909	18300	-42.46	20240527	9320	12.98	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
51	20241023	141151	57	100.00	KOSDAQ		건설	N	N	N	N		N	10530	-100	5	-0.94	644739090	61345	23.15	10630	10920	10310	13810	7450	10630	10509.66	0.09	0	6312	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1276	6.24	1.18	12	0.51	1687.00	8943.00	18300	20240527	-42.46	9320	20240909	12.98	18300	-42.46	20240527	9320	12.98	20240909	18300	-42.46	20240527	9320	12.98	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
52	20241023	131131	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-150	5	-1.41	609101210	57956	21.87	10630	10920	10310	13810	7450	10630	10509.30	0.09	0	4303	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1270	6.21	1.17	12	0.48	1687.00	8943.00	18300	20240527	-42.73	9320	20240909	12.45	18300	-42.73	20240527	9320	12.45	20240909	18300	-42.73	20240527	9320	12.45	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
53	20241023	121126	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	-170	5	-1.60	571095140	54324	20.50	10630	10920	10310	13810	7450	10630	10512.33	0.09	0	4356	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1268	6.20	1.17	12	0.45	1687.00	8943.00	18300	20240527	-42.84	9320	20240909	12.23	18300	-42.84	20240527	9320	12.23	20240909	18300	-42.84	20240527	9320	12.23	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
54	20241023	111120	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-280	5	-2.63	424781520	40288	15.20	10630	10920	10350	13810	7450	10630	10543.19	0.09	0	795	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1254	6.14	1.16	12	0.33	1687.00	8943.00	18300	20240527	-43.44	9320	20240909	11.05	18300	-43.44	20240527	9320	11.05	20240909	18300	-43.44	20240527	9320	11.05	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
55	20241023	101124	57	100.00	KOSDAQ		건설	N	N	N	N		N	10640	10	2	0.09	212667370	19934	7.52	10630	10920	10520	13810	7450	10630	10668.97	0.09	0	1710	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1290	6.31	1.19	12	0.16	1687.00	8943.00	18300	20240527	-41.86	9320	20240909	14.16	18300	-41.86	20240527	9320	14.16	20240909	18300	-41.86	20240527	9320	14.16	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
56	20241023	091125	57	100.00	KOSDAQ		건설	N	N	N	N		N	10780	150	2	1.41	79393890	7373	2.78	10630	10920	10630	13810	7450	10630	10772.05	0.09	0	1614	11636	11132	10846	10342	10056	11385	10595	61	3180	500	6800	10	1	12119500	1306	6.39	1.21	12	0.06	1687.00	8943.00	18300	20240527	-41.09	9320	20240909	15.67	18300	-41.09	20240527	9320	15.67	20240909	18300	-41.09	20240527	9320	15.67	20240909	3.65	N	282720	500	60 억		11460	N	N	0	N	00	N
57	20241022	161111	57	100.00	KOSDAQ		건설	N	N	N	N		N	10630	-150	5	-1.39	2874854820	263778	238.93	10600	11350	10560	14010	7550	10780	10898.88	0.27	0	-22441	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1288	6.30	1.19	12	2.18	1687.00	8943.00	18300	20240527	-41.91	9320	20240909	14.06	18300	-41.91	20240527	9320	14.06	20240909	18300	-41.91	20240527	9320	14.06	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
58	20241022	151125	57	100.00	KOSDAQ		건설	N	N	N	N		N	10750	-30	5	-0.28	2781147530	255000	230.98	10600	11350	10560	14010	7550	10780	10906.46	0.27	0	-22604	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1303	6.37	1.20	12	2.10	1687.00	8943.00	18300	20240527	-41.26	9320	20240909	15.34	18300	-41.26	20240527	9320	15.34	20240909	18300	-41.26	20240527	9320	15.34	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
59	20241022	141124	57	100.00	KOSDAQ		건설	N	N	N	N		N	10850	70	2	0.65	2549080640	233464	211.47	10600	11350	10560	14010	7550	10780	10918.52	0.27	0	-22679	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1315	6.43	1.21	12	1.93	1687.00	8943.00	18300	20240527	-40.71	9320	20240909	16.42	18300	-40.71	20240527	9320	16.42	20240909	18300	-40.71	20240527	9320	16.42	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
60	20241022	131125	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	20	2	0.19	2401088780	219793	199.09	10600	11350	10560	14010	7550	10780	10924.32	0.27	0	-22938	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1309	6.40	1.21	12	1.81	1687.00	8943.00	18300	20240527	-40.98	9320	20240909	15.88	18300	-40.98	20240527	9320	15.88	20240909	18300	-40.98	20240527	9320	15.88	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
61	20241022	121121	57	100.00	KOSDAQ		건설	N	N	N	N		N	10890	110	2	1.02	2322816520	212568	192.54	10600	11350	10560	14010	7550	10780	10927.41	0.27	0	-23684	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1320	6.46	1.22	12	1.75	1687.00	8943.00	18300	20240527	-40.49	9320	20240909	16.85	18300	-40.49	20240527	9320	16.85	20240909	18300	-40.49	20240527	9320	16.85	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
62	20241022	111117	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	-60	5	-0.56	2152270280	196885	178.34	10600	11350	10560	14010	7550	10780	10931.61	0.27	0	-23517	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1299	6.35	1.20	12	1.62	1687.00	8943.00	18300	20240527	-41.42	9320	20240909	15.02	18300	-41.42	20240527	9320	15.02	20240909	18300	-41.42	20240527	9320	15.02	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
63	20241022	101119	57	100.00	KOSDAQ		건설	N	N	N	N		N	10710	-70	5	-0.65	501376080	46327	41.96	10600	11170	10560	14010	7550	10780	10822.55	0.27	0	-5658	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1298	6.35	1.20	12	0.38	1687.00	8943.00	18300	20240527	-41.48	9320	20240909	14.91	18300	-41.48	20240527	9320	14.91	20240909	18300	-41.48	20240527	9320	14.91	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
64	20241022	091118	57	100.00	KOSDAQ		건설	N	N	N	N		N	10990	210	2	1.95	237471460	21911	19.85	10600	11170	10560	14010	7550	10780	10838.01	0.27	0	-3085	11186	10982	10716	10512	10246	11085	10615	61	3230	500	6890	10	1	12119500	1332	6.51	1.23	12	0.18	1687.00	8943.00	18300	20240527	-39.95	9320	20240909	17.92	18300	-39.95	20240527	9320	17.92	20240909	18300	-39.95	20240527	9320	17.92	20240909	3.78	N	282720	500	60 억		33164	N	N	0	N	00	N
65	20241021	161106	57	100.00	KOSDAQ		건설	N	N	N	N		N	10780	350	2	3.36	1163824730	108506	145.56	10450	10920	10450	13550	7310	10430	10725.85	0.26	0	2350	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1306	6.39	1.21	12	0.90	1687.00	8943.00	18300	20240527	-41.09	9320	20240909	15.67	18300	-41.09	20240527	9320	15.67	20240909	18300	-41.09	20240527	9320	15.67	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
66	20241021	151114	57	100.00	KOSDAQ		건설	N	N	N	N		N	10750	320	2	3.07	1129119220	105287	141.24	10450	10920	10450	13550	7310	10430	10724.20	0.26	0	2569	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1303	6.37	1.20	12	0.87	1687.00	8943.00	18300	20240527	-41.26	9320	20240909	15.34	18300	-41.26	20240527	9320	15.34	20240909	18300	-41.26	20240527	9320	15.34	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
67	20241021	141118	57	100.00	KOSDAQ		건설	N	N	N	N		N	10850	420	2	4.03	881178490	82415	110.56	10450	10870	10450	13550	7310	10430	10691.97	0.26	0	9230	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1315	6.43	1.21	12	0.68	1687.00	8943.00	18300	20240527	-40.71	9320	20240909	16.42	18300	-40.71	20240527	9320	16.42	20240909	18300	-40.71	20240527	9320	16.42	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
68	20241021	131114	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	330	2	3.16	730772150	68499	91.89	10450	10810	10450	13550	7310	10430	10668.36	0.26	0	3424	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1304	6.38	1.20	12	0.57	1687.00	8943.00	18300	20240527	-41.20	9320	20240909	15.45	18300	-41.20	20240527	9320	15.45	20240909	18300	-41.20	20240527	9320	15.45	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
69	20241021	121113	57	100.00	KOSDAQ		건설	N	N	N	N		N	10790	360	2	3.45	688751890	64602	86.66	10450	10810	10450	13550	7310	10430	10661.46	0.26	0	2583	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1308	6.40	1.21	12	0.53	1687.00	8943.00	18300	20240527	-41.04	9320	20240909	15.77	18300	-41.04	20240527	9320	15.77	20240909	18300	-41.04	20240527	9320	15.77	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
70	20241021	111107	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	270	2	2.59	552452060	51929	69.66	10450	10790	10450	13550	7310	10430	10638.60	0.26	0	-781	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1297	6.34	1.20	12	0.43	1687.00	8943.00	18300	20240527	-41.53	9320	20240909	14.81	18300	-41.53	20240527	9320	14.81	20240909	18300	-41.53	20240527	9320	14.81	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
71	20241021	101112	57	100.00	KOSDAQ		건설	N	N	N	N		N	10770	340	2	3.26	474460660	44660	59.91	10450	10770	10450	13550	7310	10430	10623.84	0.26	0	945	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1305	6.38	1.20	12	0.37	1687.00	8943.00	18300	20240527	-41.15	9320	20240909	15.56	18300	-41.15	20240527	9320	15.56	20240909	18300	-41.15	20240527	9320	15.56	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
72	20241021	091110	57	100.00	KOSDAQ		건설	N	N	N	N		N	10560	130	2	1.25	141503990	13458	18.05	10450	10640	10450	13550	7310	10430	10514.49	0.26	0	299	10876	10652	10506	10282	10136	10580	10210	61	3120	500	6670	10	1	12119500	1280	6.26	1.18	12	0.11	1687.00	8943.00	18300	20240527	-42.30	9320	20240909	13.30	18300	-42.30	20240527	9320	13.30	20240909	18300	-42.30	20240527	9320	13.30	20240909	3.89	N	282720	500	60 억		31405	N	N	0	N	00	N
73	20241018	161108	57	100.00	KOSDAQ		건설	N	N	N	N		N	10430	-60	5	-0.57	769774870	73164	10.16	10500	10730	10360	13630	7350	10490	10521.45	0.17	0	10452	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1264	6.18	1.17	12	0.60	1687.00	8943.00	18300	20240527	-43.01	9320	20240909	11.91	18300	-43.01	20240527	9320	11.91	20240909	18300	-43.01	20240527	9320	11.91	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
74	20241018	151136	57	100.00	KOSDAQ		건설	N	N	N	N		N	10550	60	2	0.57	686080730	65152	9.05	10500	10730	10360	13630	7350	10490	10530.46	0.17	0	6878	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1279	6.25	1.18	12	0.54	1687.00	8943.00	18300	20240527	-42.35	9320	20240909	13.20	18300	-42.35	20240527	9320	13.20	20240909	18300	-42.35	20240527	9320	13.20	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
75	20241018	141136	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-10	5	-0.10	645474490	61296	8.51	10500	10730	10360	13630	7350	10490	10530.45	0.17	0	5941	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1270	6.21	1.17	12	0.51	1687.00	8943.00	18300	20240527	-42.73	9320	20240909	12.45	18300	-42.73	20240527	9320	12.45	20240909	18300	-42.73	20240527	9320	12.45	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
76	20241018	131121	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	0	3	0.00	596473550	56621	7.86	10500	10730	10360	13630	7350	10490	10534.49	0.17	0	5665	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1271	6.22	1.17	12	0.47	1687.00	8943.00	18300	20240527	-42.68	9320	20240909	12.55	18300	-42.68	20240527	9320	12.55	20240909	18300	-42.68	20240527	9320	12.55	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
77	20241018	121134	57	100.00	KOSDAQ		건설	N	N	N	N		N	10560	70	2	0.67	535274260	50777	7.05	10500	10730	10360	13630	7350	10490	10541.67	0.17	0	7616	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1280	6.26	1.18	12	0.42	1687.00	8943.00	18300	20240527	-42.30	9320	20240909	13.30	18300	-42.30	20240527	9320	13.30	20240909	18300	-42.30	20240527	9320	13.30	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
78	20241018	111129	57	100.00	KOSDAQ		건설	N	N	N	N		N	10530	40	2	0.38	507733130	48166	6.69	10500	10730	10360	13630	7350	10490	10541.32	0.17	0	8717	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1276	6.24	1.18	12	0.40	1687.00	8943.00	18300	20240527	-42.46	9320	20240909	12.98	18300	-42.46	20240527	9320	12.98	20240909	18300	-42.46	20240527	9320	12.98	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
79	20241018	101116	57	100.00	KOSDAQ		건설	N	N	N	N		N	10710	220	2	2.10	365558020	34764	4.83	10500	10730	10360	13630	7350	10490	10515.42	0.17	0	7892	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1298	6.35	1.20	12	0.29	1687.00	8943.00	18300	20240527	-41.48	9320	20240909	14.91	18300	-41.48	20240527	9320	14.91	20240909	18300	-41.48	20240527	9320	14.91	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
80	20241018	091115	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	10	2	0.10	52630830	5018	0.70	10500	10600	10450	13630	7350	10490	10488.41	0.17	0	-617	12910	11700	11090	9880	9270	11395	9575	61	3140	500	6710	10	1	12119500	1273	6.22	1.17	12	0.04	1687.00	8943.00	18300	20240527	-42.62	9320	20240909	12.66	18300	-42.62	20240527	9320	12.66	20240909	18300	-42.62	20240527	9320	12.66	20240909	3.91	N	282720	500	60 억		20953	N	N	0	N	00	N
81	20241017	161112	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	10	2	0.10	8055788440	716128	2223.45	11250	12300	10480	13620	7340	10480	11251.10	0.93	0	-92459	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1271	6.22	1.17	12	5.91	1687.00	8943.00	18300	20240527	-42.68	9320	20240909	12.55	18300	-42.68	20240527	9320	12.55	20240909	18300	-42.68	20240527	9320	12.55	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
82	20241017	151115	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	60	2	0.57	7910968290	702356	2180.69	11250	12300	10500	13620	7340	10480	11264.33	0.93	0	-91863	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1277	6.25	1.18	12	5.80	1687.00	8943.00	18300	20240527	-42.40	9320	20240909	13.09	18300	-42.40	20240527	9320	13.09	20240909	18300	-42.40	20240527	9320	13.09	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
83	20241017	141119	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	120	2	1.15	7681367400	680664	2113.34	11250	12300	10570	13620	7340	10480	11286.02	0.93	0	-90282	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1285	6.28	1.19	12	5.62	1687.00	8943.00	18300	20240527	-42.08	9320	20240909	13.73	18300	-42.08	20240527	9320	13.73	20240909	18300	-42.08	20240527	9320	13.73	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
84	20241017	131113	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	140	2	1.34	7535419410	666887	2070.56	11250	12300	10570	13620	7340	10480	11300.34	0.93	0	-92954	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1287	6.30	1.19	12	5.50	1687.00	8943.00	18300	20240527	-41.97	9320	20240909	13.95	18300	-41.97	20240527	9320	13.95	20240909	18300	-41.97	20240527	9320	13.95	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
85	20241017	121120	57	100.00	KOSDAQ		건설	N	N	N	N		N	10860	380	2	3.63	7198554560	635392	1972.78	11250	12300	10780	13620	7340	10480	11330.34	0.93	0	-92554	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1316	6.44	1.21	12	5.24	1687.00	8943.00	18300	20240527	-40.66	9320	20240909	16.52	18300	-40.66	20240527	9320	16.52	20240909	18300	-40.66	20240527	9320	16.52	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
86	20241017	111118	57	100.00	KOSDAQ		건설	N	N	N	N		N	10860	380	2	3.63	7105981170	626917	1946.46	11250	12300	10780	13620	7340	10480	11335.85	0.93	0	-91272	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1316	6.44	1.21	12	5.17	1687.00	8943.00	18300	20240527	-40.66	9320	20240909	16.52	18300	-40.66	20240527	9320	16.52	20240909	18300	-40.66	20240527	9320	16.52	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
87	20241017	101114	57	100.00	KOSDAQ		건설	N	N	N	N		N	10790	310	2	2.96	6755892880	594771	1846.66	11250	12300	10780	13620	7340	10480	11359.95	0.93	0	-85409	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1308	6.40	1.21	12	4.91	1687.00	8943.00	18300	20240527	-41.04	9320	20240909	15.77	18300	-41.04	20240527	9320	15.77	20240909	18300	-41.04	20240527	9320	15.77	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
88	20241017	091107	57	100.00	KOSDAQ		건설	N	N	N	N		N	11330	850	2	8.11	3384853360	293874	912.43	11250	12300	11100	13620	7340	10480	11520.77	0.93	0	-54805	10706	10592	10496	10382	10286	10545	10335	61	3140	500	6700	10	1	12119500	1373	6.72	1.27	12	2.42	1687.00	8943.00	18300	20240527	-38.09	9320	20240909	21.57	18300	-38.09	20240527	9320	21.57	20240909	18300	-38.09	20240527	9320	21.57	20240909	3.95	N	282720	500	60 억		113269	N	N	0	N	00	N
89	20241016	161102	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-160	5	-1.50	333594490	31851	66.49	10540	10610	10400	13830	7450	10640	10473.59	0.95	0	-1364	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1270	6.21	1.17	12	0.26	1687.00	8943.00	18300	20240527	-42.73	9320	20240909	12.45	18300	-42.73	20240527	9320	12.45	20240909	18300	-42.73	20240527	9320	12.45	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
90	20241016	151109	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	-170	5	-1.60	316116200	30181	63.00	10540	10610	10400	13830	7450	10640	10474.01	0.95	0	-1539	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1269	6.21	1.17	12	0.25	1687.00	8943.00	18300	20240527	-42.79	9320	20240909	12.34	18300	-42.79	20240527	9320	12.34	20240909	18300	-42.79	20240527	9320	12.34	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
91	20241016	141110	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	-190	5	-1.79	258291080	24654	51.46	10540	10610	10400	13830	7450	10640	10476.64	0.95	0	-3104	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1266	6.19	1.17	12	0.20	1687.00	8943.00	18300	20240527	-42.90	9320	20240909	12.12	18300	-42.90	20240527	9320	12.12	20240909	18300	-42.90	20240527	9320	12.12	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
92	20241016	131105	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	-150	5	-1.41	158183430	15073	31.46	10540	10610	10400	13830	7450	10640	10494.49	0.95	0	-524	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1271	6.22	1.17	12	0.12	1687.00	8943.00	18300	20240527	-42.68	9320	20240909	12.55	18300	-42.68	20240527	9320	12.55	20240909	18300	-42.68	20240527	9320	12.55	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
93	20241016	121105	57	100.00	KOSDAQ		건설	N	N	N	N		N	10490	-150	5	-1.41	149200440	14217	29.68	10540	10610	10400	13830	7450	10640	10494.51	0.95	0	-524	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1271	6.22	1.17	12	0.12	1687.00	8943.00	18300	20240527	-42.68	9320	20240909	12.55	18300	-42.68	20240527	9320	12.55	20240909	18300	-42.68	20240527	9320	12.55	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
94	20241016	111103	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	-140	5	-1.32	123082260	11727	24.48	10540	10610	10400	13830	7450	10640	10495.63	0.95	0	-933	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1273	6.22	1.17	12	0.10	1687.00	8943.00	18300	20240527	-42.62	9320	20240909	12.66	18300	-42.62	20240527	9320	12.66	20240909	18300	-42.62	20240527	9320	12.66	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
95	20241016	101103	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	-130	5	-1.22	77102110	7356	15.36	10540	10610	10400	13830	7450	10640	10481.53	0.95	0	-109	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1274	6.23	1.18	12	0.06	1687.00	8943.00	18300	20240527	-42.57	9320	20240909	12.77	18300	-42.57	20240527	9320	12.77	20240909	18300	-42.57	20240527	9320	12.77	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
96	20241016	091106	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	-140	5	-1.32	27304620	2605	5.44	10540	10600	10400	13830	7450	10640	10481.62	0.95	0	-680	11033	10836	10673	10476	10313	10755	10395	61	3190	500	6800	10	1	12119500	1273	6.22	1.17	12	0.02	1687.00	8943.00	18300	20240527	-42.62	9320	20240909	12.66	18300	-42.62	20240527	9320	12.66	20240909	18300	-42.62	20240527	9320	12.66	20240909	3.97	N	282720	500	60 억		114633	N	N	0	N	00	N
97	20241015	161058	57	100.00	KOSDAQ		건설	N	N	N	N		N	10640	-100	5	-0.93	497730230	46895	88.24	10690	10870	10510	13960	7520	10740	10613.10	0.89	0	7047	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1290	6.31	1.19	12	0.39	1687.00	8943.00	18300	20240527	-41.86	9320	20240909	14.16	18300	-41.86	20240527	9320	14.16	20240909	18300	-41.86	20240527	9320	14.16	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
98	20241015	151107	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	-120	5	-1.12	435783180	41067	77.27	10690	10870	10510	13960	7520	10740	10611.24	0.89	0	7330	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1287	6.30	1.19	12	0.34	1687.00	8943.00	18300	20240527	-41.97	9320	20240909	13.95	18300	-41.97	20240527	9320	13.95	20240909	18300	-41.97	20240527	9320	13.95	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
99	20241015	141107	57	100.00	KOSDAQ		건설	N	N	N	N		N	10570	-170	5	-1.58	359551270	33862	63.72	10690	10870	10510	13960	7520	10740	10617.81	0.89	0	4329	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1281	6.27	1.18	12	0.28	1687.00	8943.00	18300	20240527	-42.24	9320	20240909	13.41	18300	-42.24	20240527	9320	13.41	20240909	18300	-42.24	20240527	9320	13.41	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
100	20241015	131104	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-140	5	-1.30	318796710	30012	56.47	10690	10870	10510	13960	7520	10740	10621.95	0.89	0	3735	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1285	6.28	1.19	12	0.25	1687.00	8943.00	18300	20240527	-42.08	9320	20240909	13.73	18300	-42.08	20240527	9320	13.73	20240909	18300	-42.08	20240527	9320	13.73	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
101	20241015	121106	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	-120	5	-1.12	284328800	26756	50.35	10690	10870	10510	13960	7520	10740	10626.35	0.89	0	2301	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1287	6.30	1.19	12	0.22	1687.00	8943.00	18300	20240527	-41.97	9320	20240909	13.95	18300	-41.97	20240527	9320	13.95	20240909	18300	-41.97	20240527	9320	13.95	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
102	20241015	111111	57	100.00	KOSDAQ		건설	N	N	N	N		N	10630	-110	5	-1.02	225688780	21216	39.92	10690	10870	10510	13960	7520	10740	10637.23	0.89	0	15	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1288	6.30	1.19	12	0.18	1687.00	8943.00	18300	20240527	-41.91	9320	20240909	14.06	18300	-41.91	20240527	9320	14.06	20240909	18300	-41.91	20240527	9320	14.06	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
103	20241015	101109	57	100.00	KOSDAQ		건설	N	N	N	N		N	10580	-160	5	-1.49	150708240	14111	26.55	10690	10870	10580	13960	7520	10740	10679.81	0.89	0	-2825	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1282	6.27	1.18	12	0.12	1687.00	8943.00	18300	20240527	-42.19	9320	20240909	13.52	18300	-42.19	20240527	9320	13.52	20240909	18300	-42.19	20240527	9320	13.52	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
104	20241015	091103	57	100.00	KOSDAQ		건설	N	N	N	N		N	10750	10	2	0.09	35791140	3325	6.26	10690	10870	10680	13960	7520	10740	10764.93	0.89	0	-674	10960	10850	10710	10600	10460	10905	10655	61	3220	500	6870	10	1	12119500	1303	6.37	1.20	12	0.03	1687.00	8943.00	18300	20240527	-41.26	9320	20240909	15.34	18300	-41.26	20240527	9320	15.34	20240909	18300	-41.26	20240527	9320	15.34	20240909	4.09	N	282720	500	60 억		107615	N	N	0	N	00	N
105	20241014	161037	57	100.00	KOSDAQ		건설	N	N	N	N		N	10740	10	2	0.09	552433400	51937	78.01	10600	10820	10570	13940	7520	10730	10636.46	0.78	0	12025	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1302	6.37	1.20	12	0.43	1687.00	8943.00	18300	20240527	-41.31	9320	20240909	15.24	18300	-41.31	20240527	9320	15.24	20240909	18300	-41.31	20240527	9320	15.24	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
106	20241014	151051	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	-10	5	-0.09	508685430	47858	71.88	10600	10820	10570	13940	7520	10730	10629.06	0.78	0	10595	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1299	6.35	1.20	12	0.39	1687.00	8943.00	18300	20240527	-41.42	9320	20240909	15.02	18300	-41.42	20240527	9320	15.02	20240909	18300	-41.42	20240527	9320	15.02	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
107	20241014	141050	57	100.00	KOSDAQ		건설	N	N	N	N		N	10680	-50	5	-0.47	454250820	42782	64.26	10600	10720	10570	13940	7520	10730	10617.80	0.78	0	9488	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1294	6.33	1.19	12	0.35	1687.00	8943.00	18300	20240527	-41.64	9320	20240909	14.59	18300	-41.64	20240527	9320	14.59	20240909	18300	-41.64	20240527	9320	14.59	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
108	20241014	131048	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-130	5	-1.21	413594800	38973	58.54	10600	10720	10570	13940	7520	10730	10612.34	0.78	0	8571	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1285	6.28	1.19	12	0.32	1687.00	8943.00	18300	20240527	-42.08	9320	20240909	13.73	18300	-42.08	20240527	9320	13.73	20240909	18300	-42.08	20240527	9320	13.73	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
109	20241014	121041	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-130	5	-1.21	307348960	28943	43.47	10600	10720	10580	13940	7520	10730	10619.11	0.78	0	6558	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1285	6.28	1.19	12	0.24	1687.00	8943.00	18300	20240527	-42.08	9320	20240909	13.73	18300	-42.08	20240527	9320	13.73	20240909	18300	-42.08	20240527	9320	13.73	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
110	20241014	111039	57	100.00	KOSDAQ		건설	N	N	N	N		N	10600	-130	5	-1.21	272696690	25675	38.56	10600	10720	10580	13940	7520	10730	10621.10	0.78	0	5540	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1285	6.28	1.19	12	0.21	1687.00	8943.00	18300	20240527	-42.08	9320	20240909	13.73	18300	-42.08	20240527	9320	13.73	20240909	18300	-42.08	20240527	9320	13.73	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
111	20241014	101041	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-60	5	-0.56	184583960	17372	26.09	10600	10720	10600	13940	7520	10730	10625.37	0.78	0	5247	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1293	6.32	1.19	12	0.14	1687.00	8943.00	18300	20240527	-41.69	9320	20240909	14.48	18300	-41.69	20240527	9320	14.48	20240909	18300	-41.69	20240527	9320	14.48	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
112	20241014	091044	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	-110	5	-1.03	59856120	5632	8.46	10600	10720	10600	13940	7520	10730	10627.86	0.78	0	1142	11036	10882	10736	10582	10436	10810	10510	61	3210	500	6860	10	1	12119500	1287	6.30	1.19	12	0.05	1687.00	8943.00	18300	20240527	-41.97	9320	20240909	13.95	18300	-41.97	20240527	9320	13.95	20240909	18300	-41.97	20240527	9320	13.95	20240909	4.12	N	282720	500	60 억		94954	N	N	0	N	00	N
113	20241011	161024	57	100.00	KOSDAQ		건설	N	N	N	N		N	10730	-150	5	-1.38	709587630	66419	100.78	10800	10890	10590	14140	7620	10880	10683.50	0.66	0	14797	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1300	6.36	1.20	12	0.55	1687.00	8943.00	18300	20240527	-41.37	9320	20240909	15.13	18300	-41.37	20240527	9320	15.13	20240909	18300	-41.37	20240527	9320	15.13	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
114	20241011	151038	57	100.00	KOSDAQ		건설	N	N	N	N		N	10650	-230	5	-2.11	681392240	63774	96.77	10800	10890	10590	14140	7620	10880	10684.48	0.66	0	15068	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1291	6.31	1.19	12	0.53	1687.00	8943.00	18300	20240527	-41.80	9320	20240909	14.27	18300	-41.80	20240527	9320	14.27	20240909	18300	-41.80	20240527	9320	14.27	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
115	20241011	141041	57	100.00	KOSDAQ		건설	N	N	N	N		N	10680	-200	5	-1.84	518706230	48460	73.53	10800	10890	10600	14140	7620	10880	10703.80	0.66	0	14837	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1294	6.33	1.19	12	0.40	1687.00	8943.00	18300	20240527	-41.64	9320	20240909	14.59	18300	-41.64	20240527	9320	14.59	20240909	18300	-41.64	20240527	9320	14.59	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
116	20241011	131042	57	100.00	KOSDAQ		건설	N	N	N	N		N	10740	-140	5	-1.29	445024100	41565	63.07	10800	10890	10600	14140	7620	10880	10706.70	0.66	0	12947	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1302	6.37	1.20	12	0.34	1687.00	8943.00	18300	20240527	-41.31	9320	20240909	15.24	18300	-41.31	20240527	9320	15.24	20240909	18300	-41.31	20240527	9320	15.24	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
117	20241011	121034	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	-220	5	-2.02	401534280	37500	56.90	10800	10890	10600	14140	7620	10880	10707.58	0.66	0	10753	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1292	6.32	1.19	12	0.31	1687.00	8943.00	18300	20240527	-41.75	9320	20240909	14.38	18300	-41.75	20240527	9320	14.38	20240909	18300	-41.75	20240527	9320	14.38	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
118	20241011	111035	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	-220	5	-2.02	375212910	35032	53.16	10800	10890	10600	14140	7620	10880	10710.58	0.66	0	10748	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1292	6.32	1.19	12	0.29	1687.00	8943.00	18300	20240527	-41.75	9320	20240909	14.38	18300	-41.75	20240527	9320	14.38	20240909	18300	-41.75	20240527	9320	14.38	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
119	20241011	101044	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	-220	5	-2.02	271085080	25264	38.34	10800	10890	10600	14140	7620	10880	10730.09	0.66	0	7764	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1292	6.32	1.19	12	0.21	1687.00	8943.00	18300	20240527	-41.75	9320	20240909	14.38	18300	-41.75	20240527	9320	14.38	20240909	18300	-41.75	20240527	9320	14.38	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
120	20241011	091040	57	100.00	KOSDAQ		건설	N	N	N	N		N	10830	-50	5	-0.46	74678830	6957	10.56	10800	10890	10600	14140	7620	10880	10734.34	0.66	0	2878	11400	11140	11010	10750	10620	11075	10685	61	3260	500	6960	10	1	12119500	1313	6.42	1.21	12	0.06	1687.00	8943.00	18300	20240527	-40.82	9320	20240909	16.20	18300	-40.82	20240527	9320	16.20	20240909	18300	-40.82	20240527	9320	16.20	20240909	4.08	N	282720	500	60 억		80157	N	N	0	N	00	N
121	20241010	161103	57	100.00	KOSDAQ		건설	N	N	N	N		N	10880	-310	5	-2.77	702778970	63993	172.08	11270	11270	10880	14540	7840	11190	10982.54	0.74	0	-8928	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1319	6.45	1.22	12	0.53	1687.00	8943.00	18300	20240527	-40.55	9320	20240909	16.74	18300	-40.55	20240527	9320	16.74	20240909	18300	-40.55	20240527	9320	16.74	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
122	20241010	151120	57	100.00	KOSDAQ		건설	N	N	N	N		N	10900	-290	5	-2.59	636740500	57934	155.78	11270	11270	10880	14540	7840	11190	10990.79	0.74	0	-9137	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1321	6.46	1.22	12	0.48	1687.00	8943.00	18300	20240527	-40.44	9320	20240909	16.95	18300	-40.44	20240527	9320	16.95	20240909	18300	-40.44	20240527	9320	16.95	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
123	20241010	141113	57	100.00	KOSDAQ		건설	N	N	N	N		N	10960	-230	5	-2.06	428181890	38846	104.46	11270	11270	10910	14540	7840	11190	11022.55	0.74	0	-3442	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1328	6.50	1.23	12	0.32	1687.00	8943.00	18300	20240527	-40.11	9320	20240909	17.60	18300	-40.11	20240527	9320	17.60	20240909	18300	-40.11	20240527	9320	17.60	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
124	20241010	131110	57	100.00	KOSDAQ		건설	N	N	N	N		N	11050	-140	5	-1.25	332836020	30177	81.14	11270	11270	10910	14540	7840	11190	11029.46	0.74	0	-3140	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1339	6.55	1.24	12	0.25	1687.00	8943.00	18300	20240527	-39.62	9320	20240909	18.56	18300	-39.62	20240527	9320	18.56	20240909	18300	-39.62	20240527	9320	18.56	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
125	20241010	121110	57	100.00	KOSDAQ		건설	N	N	N	N		N	11020	-170	5	-1.52	324063340	29379	79.00	11270	11270	10910	14540	7840	11190	11030.44	0.74	0	-2973	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1336	6.53	1.23	12	0.24	1687.00	8943.00	18300	20240527	-39.78	9320	20240909	18.24	18300	-39.78	20240527	9320	18.24	20240909	18300	-39.78	20240527	9320	18.24	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
126	20241010	111109	57	100.00	KOSDAQ		건설	N	N	N	N		N	10990	-200	5	-1.79	300583680	27246	73.26	11270	11270	10910	14540	7840	11190	11032.21	0.74	0	-2364	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1332	6.51	1.23	12	0.22	1687.00	8943.00	18300	20240527	-39.95	9320	20240909	17.92	18300	-39.95	20240527	9320	17.92	20240909	18300	-39.95	20240527	9320	17.92	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
127	20241010	101108	57	100.00	KOSDAQ		건설	N	N	N	N		N	11050	-140	5	-1.25	121914880	10980	29.52	11270	11270	11040	14540	7840	11190	11103.36	0.74	0	-1104	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1339	6.55	1.24	12	0.09	1687.00	8943.00	18300	20240527	-39.62	9320	20240909	18.56	18300	-39.62	20240527	9320	18.56	20240909	18300	-39.62	20240527	9320	18.56	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
128	20241010	091112	57	100.00	KOSDAQ		건설	N	N	N	N		N	11160	-30	5	-0.27	19005790	1695	4.56	11270	11270	11160	14540	7840	11190	11212.86	0.74	0	-545	11443	11316	11183	11056	10923	11250	10990	61	3350	500	7160	10	1	12119500	1353	6.62	1.25	12	0.01	1687.00	8943.00	18300	20240527	-39.02	9320	20240909	19.74	18300	-39.02	20240527	9320	19.74	20240909	18300	-39.02	20240527	9320	19.74	20240909	4.12	N	282720	500	60 억		89299	N	N	0	N	00	N
129	20241008	161100	57	100.00	KOSDAQ		건설	N	N	N	N		N	11190	-80	5	-0.71	410666870	36904	86.12	11310	11310	11050	14650	7890	11270	11127.59	0.72	0	1681	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1356	6.63	1.25	12	0.30	1687.00	8943.00	18300	20240527	-38.85	9320	20240909	20.06	18300	-38.85	20240527	9320	20.06	20240909	18300	-38.85	20240527	9320	20.06	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
130	20241008	151110	57	100.00	KOSDAQ		건설	N	N	N	N		N	11110	-160	5	-1.42	392307800	35260	82.29	11310	11310	11050	14650	7890	11270	11125.73	0.72	0	1713	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1346	6.59	1.24	12	0.29	1687.00	8943.00	18300	20240527	-39.29	9320	20240909	19.21	18300	-39.29	20240527	9320	19.21	20240909	18300	-39.29	20240527	9320	19.21	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
131	20241008	141105	57	100.00	KOSDAQ		건설	N	N	N	N		N	11110	-160	5	-1.42	351256410	31565	73.66	11310	11310	11050	14650	7890	11270	11127.58	0.72	0	1372	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1346	6.59	1.24	12	0.26	1687.00	8943.00	18300	20240527	-39.29	9320	20240909	19.21	18300	-39.29	20240527	9320	19.21	20240909	18300	-39.29	20240527	9320	19.21	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
132	20241008	131103	57	100.00	KOSDAQ		건설	N	N	N	N		N	11120	-150	5	-1.33	321992440	28933	67.52	11310	11310	11050	14650	7890	11270	11128.41	0.72	0	-249	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1348	6.59	1.24	12	0.24	1687.00	8943.00	18300	20240527	-39.23	9320	20240909	19.31	18300	-39.23	20240527	9320	19.31	20240909	18300	-39.23	20240527	9320	19.31	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
133	20241008	121104	57	100.00	KOSDAQ		건설	N	N	N	N		N	11180	-90	5	-0.80	278345600	25007	58.36	11310	11310	11050	14650	7890	11270	11130.15	0.72	0	-404	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1355	6.63	1.25	12	0.21	1687.00	8943.00	18300	20240527	-38.91	9320	20240909	19.96	18300	-38.91	20240527	9320	19.96	20240909	18300	-38.91	20240527	9320	19.96	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
134	20241008	111103	57	100.00	KOSDAQ		건설	N	N	N	N		N	11090	-180	5	-1.60	226702310	20365	47.53	11310	11310	11050	14650	7890	11270	11131.28	0.72	0	-2165	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1344	6.57	1.24	12	0.17	1687.00	8943.00	18300	20240527	-39.40	9320	20240909	18.99	18300	-39.40	20240527	9320	18.99	20240909	18300	-39.40	20240527	9320	18.99	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
135	20241008	101104	57	100.00	KOSDAQ		건설	N	N	N	N		N	11140	-130	5	-1.15	83189460	7449	17.38	11310	11310	11110	14650	7890	11270	11166.48	0.72	0	827	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1350	6.60	1.25	12	0.06	1687.00	8943.00	18300	20240527	-39.13	9320	20240909	19.53	18300	-39.13	20240527	9320	19.53	20240909	18300	-39.13	20240527	9320	19.53	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
136	20241008	091105	57	100.00	KOSDAQ		건설	N	N	N	N		N	11260	-10	5	-0.09	24791250	2216	5.17	11310	11310	11110	14650	7890	11270	11183.48	0.72	0	1037	11510	11390	11180	11060	10850	11450	11120	61	3380	500	7210	10	1	12119500	1365	6.67	1.26	12	0.02	1687.00	8943.00	18300	20240527	-38.47	9320	20240909	20.82	18300	-38.47	20240527	9320	20.82	20240909	18300	-38.47	20240527	9320	20.82	20240909	4.13	N	282720	500	60 억		87617	N	N	0	N	00	N
137	20241007	161119	57	100.00	KOSDAQ		건설	N	N	N	N		N	11270	90	2	0.81	471157770	42150	92.41	11150	11300	10970	14530	7830	11180	11177.66	0.69	0	4595	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1366	6.68	1.26	12	0.35	1687.00	8943.00	18300	20240527	-38.42	9320	20240909	20.92	18300	-38.42	20240527	9320	20.92	20240909	18300	-38.42	20240527	9320	20.92	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
138	20241007	151032	57	100.00	KOSDAQ		건설	N	N	N	N		N	11250	70	2	0.63	436399060	39059	85.64	11150	11300	10970	14530	7830	11180	11172.82	0.69	0	3826	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1363	6.67	1.26	12	0.32	1687.00	8943.00	18300	20240527	-38.52	9320	20240909	20.71	18300	-38.52	20240527	9320	20.71	20240909	18300	-38.52	20240527	9320	20.71	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
139	20241007	141054	57	100.00	KOSDAQ		건설	N	N	N	N		N	11250	70	2	0.63	380389970	34081	74.72	11150	11300	10970	14530	7830	11180	11161.35	0.69	0	3034	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1363	6.67	1.26	12	0.28	1687.00	8943.00	18300	20240527	-38.52	9320	20240909	20.71	18300	-38.52	20240527	9320	20.71	20240909	18300	-38.52	20240527	9320	20.71	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
140	20241007	131028	57	100.00	KOSDAQ		건설	N	N	N	N		N	11200	20	2	0.18	327679280	29398	64.46	11150	11300	10970	14530	7830	11180	11146.31	0.69	0	3403	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1357	6.64	1.25	12	0.24	1687.00	8943.00	18300	20240527	-38.80	9320	20240909	20.17	18300	-38.80	20240527	9320	20.17	20240909	18300	-38.80	20240527	9320	20.17	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
141	20241007	121055	57	100.00	KOSDAQ		건설	N	N	N	N		N	11210	30	2	0.27	276777120	24854	54.49	11150	11300	10970	14530	7830	11180	11136.12	0.69	0	3676	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1359	6.64	1.25	12	0.21	1687.00	8943.00	18300	20240527	-38.74	9320	20240909	20.28	18300	-38.74	20240527	9320	20.28	20240909	18300	-38.74	20240527	9320	20.28	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
142	20241007	111013	57	100.00	KOSDAQ		건설	N	N	N	N		N	11150	-30	5	-0.27	244308320	21952	48.13	11150	11300	10970	14530	7830	11180	11129.21	0.69	0	2859	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1351	6.61	1.25	12	0.18	1687.00	8943.00	18300	20240527	-39.07	9320	20240909	19.64	18300	-39.07	20240527	9320	19.64	20240909	18300	-39.07	20240527	9320	19.64	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
143	20241007	101006	57	100.00	KOSDAQ		건설	N	N	N	N		N	11220	40	2	0.36	197500190	17766	38.95	11150	11300	10970	14530	7830	11180	11116.75	0.69	0	3620	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1360	6.65	1.25	12	0.15	1687.00	8943.00	18300	20240527	-38.69	9320	20240909	20.39	18300	-38.69	20240527	9320	20.39	20240909	18300	-38.69	20240527	9320	20.39	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
144	20241007	091046	57	100.00	KOSDAQ		건설	N	N	N	N		N	11060	-120	5	-1.07	105871990	9577	21.00	11150	11150	10970	14530	7830	11180	11054.82	0.69	0	1080	11333	11256	11143	11066	10953	11295	11105	61	3350	500	7150	10	1	12119500	1340	6.56	1.24	12	0.08	1687.00	8943.00	18300	20240527	-39.56	9320	20240909	18.67	18300	-39.56	20240527	9320	18.67	20240909	18300	-39.56	20240527	9320	18.67	20240909	4.19	N	282720	500	60 억		83022	N	N	0	N	00	N
145	20241004	160939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11180	100	2	0.90	504566760	45434	38.72	11090	11220	11030	14400	7760	11080	11105.36	0.63	0	6371	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1355	6.63	1.25	12	0.37	1687.00	8943.00	18340	20230921	-39.04	9320	20240909	19.96	18300	-38.91	20240527	9320	19.96	20240909	18300	-38.91	20240527	9320	19.96	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
146	20241004	150953	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11140	60	2	0.54	448654760	40419	34.45	11090	11220	11030	14400	7760	11080	11100.10	0.63	0	5886	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1350	6.60	1.25	12	0.33	1687.00	8943.00	18340	20230921	-39.26	9320	20240909	19.53	18300	-39.13	20240527	9320	19.53	20240909	18300	-39.13	20240527	9320	19.53	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
147	20241004	140936	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11060	-20	5	-0.18	354460970	31928	27.21	11090	11220	11030	14400	7760	11080	11101.88	0.63	0	4324	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1340	6.56	1.24	12	0.26	1687.00	8943.00	18340	20230921	-39.69	9320	20240909	18.67	18300	-39.56	20240527	9320	18.67	20240909	18300	-39.56	20240527	9320	18.67	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
148	20241004	130950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	10	2	0.09	270287720	24328	20.74	11090	11220	11030	14400	7760	11080	11110.15	0.63	0	473	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1344	6.57	1.24	12	0.20	1687.00	8943.00	18340	20230921	-39.53	9320	20240909	18.99	18300	-39.40	20240527	9320	18.99	20240909	18300	-39.40	20240527	9320	18.99	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
149	20241004	120949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11180	100	2	0.90	247521490	22280	18.99	11090	11220	11030	14400	7760	11080	11109.58	0.63	0	593	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1355	6.63	1.25	12	0.18	1687.00	8943.00	18340	20230921	-39.04	9320	20240909	19.96	18300	-38.91	20240527	9320	19.96	20240909	18300	-38.91	20240527	9320	19.96	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
150	20241004	110941	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	10	2	0.09	208045840	18730	15.96	11090	11220	11030	14400	7760	11080	11107.63	0.63	0	-22	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1344	6.57	1.24	12	0.15	1687.00	8943.00	18340	20230921	-39.53	9320	20240909	18.99	18300	-39.40	20240527	9320	18.99	20240909	18300	-39.40	20240527	9320	18.99	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
151	20241004	100944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11130	50	2	0.45	138631460	12474	10.63	11090	11220	11030	14400	7760	11080	11113.63	0.63	0	-995	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1349	6.60	1.24	12	0.10	1687.00	8943.00	18340	20230921	-39.31	9320	20240909	19.42	18300	-39.18	20240527	9320	19.42	20240909	18300	-39.18	20240527	9320	19.42	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
152	20241004	090947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11120	40	2	0.36	43178520	3874	3.30	11090	11220	11090	14400	7760	11080	11145.72	0.63	0	-1064	11626	11352	11216	10942	10806	11285	10875	61	3320	500	7090	10	1	12119500	1348	6.59	1.24	12	0.03	1687.00	8943.00	18340	20230921	-39.37	9320	20240909	19.31	18300	-39.23	20240527	9320	19.31	20240909	18300	-39.23	20240527	9320	19.31	20240909	4.20	N	282720	500	60 억		76650	N	N	0	N	00	N
153	20241002	160937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	-420	5	-3.65	1295483380	115597	109.10	11490	11490	11080	14950	8050	11500	11207.79	0.52	0	13678	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1343	6.57	1.24	12	0.95	1687.00	8943.00	19400	20230920	-42.89	9320	20240909	18.88	18300	-39.45	20240527	9320	18.88	20240909	18300	-39.45	20240527	9320	18.88	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
154	20241002	150948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11140	-360	5	-3.13	1165599700	103910	98.07	11490	11490	11100	14950	8050	11500	11217.40	0.52	0	11685	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1350	6.60	1.25	12	0.86	1687.00	8943.00	19400	20230920	-42.58	9320	20240909	19.53	18300	-39.13	20240527	9320	19.53	20240909	18300	-39.13	20240527	9320	19.53	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
155	20241002	140950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11290	-210	5	-1.83	917185350	81803	77.21	11490	11490	11100	14950	8050	11500	11212.12	0.52	0	12021	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1368	6.69	1.26	12	0.67	1687.00	8943.00	19400	20230920	-41.80	9320	20240909	21.14	18300	-38.31	20240527	9320	21.14	20240909	18300	-38.31	20240527	9320	21.14	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
156	20241002	130941	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11280	-220	5	-1.91	727024970	64832	61.19	11490	11490	11100	14950	8050	11500	11213.98	0.52	0	16643	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1367	6.69	1.26	12	0.53	1687.00	8943.00	19400	20230920	-41.86	9320	20240909	21.03	18300	-38.36	20240527	9320	21.03	20240909	18300	-38.36	20240527	9320	21.03	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
157	20241002	120940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11240	-260	5	-2.26	677445820	60450	57.05	11490	11490	11100	14950	8050	11500	11206.71	0.52	0	15279	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1362	6.66	1.26	12	0.50	1687.00	8943.00	19400	20230920	-42.06	9320	20240909	20.60	18300	-38.58	20240527	9320	20.60	20240909	18300	-38.58	20240527	9320	20.60	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
158	20241002	110929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11250	-250	5	-2.17	652291940	58210	54.94	11490	11490	11100	14950	8050	11500	11205.84	0.52	0	14533	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1363	6.67	1.26	12	0.48	1687.00	8943.00	19400	20230920	-42.01	9320	20240909	20.71	18300	-38.52	20240527	9320	20.71	20240909	18300	-38.52	20240527	9320	20.71	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
159	20241002	100925	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11130	-370	5	-3.22	451055220	40250	37.99	11490	11490	11100	14950	8050	11500	11206.34	0.52	0	3933	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1349	6.60	1.24	12	0.33	1687.00	8943.00	19400	20230920	-42.63	9320	20240909	19.42	18300	-39.18	20240527	9320	19.42	20240909	18300	-39.18	20240527	9320	19.42	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N
160	20241002	090926	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11180	-320	5	-2.78	177968500	15822	14.93	11490	11490	11160	14950	8050	11500	11248.17	0.52	0	-2090	12013	11756	11613	11356	11213	11685	11285	61	3450	500	7360	10	1	12119500	1355	6.63	1.25	12	0.13	1687.00	8943.00	19400	20230920	-42.37	9320	20240909	19.96	18300	-38.91	20240527	9320	19.96	20240909	18300	-38.91	20240527	9320	19.96	20240909	4.11	N	282720	500	60 억		62967	N	N	0	N	00	N