KissMeData/060370/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160603	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	-760	5	-4.13	2822768730	157709	37.29	18160	18190	17660	23900	12900	18420	17898.65	3.10	0	-6147	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5070	39.42	3.68	12	0.55	448.00	4798.00	24850	20240711	-28.93	8710	20240311	102.76	24850	-28.93	20240711	8710	102.76	20240311	24850	-28.93	20240711	8710	102.76	20240311	1.31	N	060370	1000	287 억		889476	N	N	386	N	00	N
3	20240930	150611	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	-670	5	-3.64	2437449810	135945	32.14	18160	18190	17700	23900	12900	18420	17929.68	3.10	0	-5314	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5095	39.62	3.70	12	0.47	448.00	4798.00	24850	20240711	-28.57	8710	20240311	103.79	24850	-28.57	20240711	8710	103.79	20240311	24850	-28.57	20240711	8710	103.79	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
4	20240930	140610	57	100.00	KOSDAQ		건설	N	N	N	N		N	17900	-520	5	-2.82	2008629680	111864	26.45	18160	18190	17820	23900	12900	18420	17956.00	3.10	0	1641	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5139	39.96	3.73	12	0.39	448.00	4798.00	24850	20240711	-27.97	8710	20240311	105.51	24850	-27.97	20240711	8710	105.51	20240311	24850	-27.97	20240711	8710	105.51	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
5	20240930	130609	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	-370	5	-2.01	1890569730	105299	24.89	18160	18190	17820	23900	12900	18420	17954.30	3.10	0	5110	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5182	40.29	3.76	12	0.37	448.00	4798.00	24850	20240711	-27.36	8710	20240311	107.23	24850	-27.36	20240711	8710	107.23	20240311	24850	-27.36	20240711	8710	107.23	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
6	20240930	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	17930	-490	5	-2.66	1766038940	98383	23.26	18160	18190	17820	23900	12900	18420	17950.65	3.10	0	5405	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5147	40.02	3.74	12	0.34	448.00	4798.00	24850	20240711	-27.85	8710	20240311	105.86	24850	-27.85	20240711	8710	105.86	20240311	24850	-27.85	20240711	8710	105.86	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
7	20240930	110604	57	100.00	KOSDAQ		건설	N	N	N	N		N	17840	-580	5	-3.15	1604784550	89384	21.13	18160	18190	17820	23900	12900	18420	17953.82	3.10	0	2908	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5121	39.82	3.72	12	0.31	448.00	4798.00	24850	20240711	-28.21	8710	20240311	104.82	24850	-28.21	20240711	8710	104.82	20240311	24850	-28.21	20240711	8710	104.82	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
8	20240930	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	-470	5	-2.55	1252322680	69669	16.47	18160	18190	17840	23900	12900	18420	17975.32	3.10	0	9380	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5153	40.07	3.74	12	0.24	448.00	4798.00	24850	20240711	-27.77	8710	20240311	106.08	24850	-27.77	20240711	8710	106.08	20240311	24850	-27.77	20240711	8710	106.08	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
9	20240930	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	-390	5	-2.12	162758310	8995	2.13	18160	18190	18000	23900	12900	18420	18094.31	3.10	0	-1801	20173	19296	18823	17946	17473	19060	17710	287	5480	1000	13630	10	1	28706781	5176	40.25	3.76	12	0.03	448.00	4798.00	24850	20240711	-27.44	8710	20240311	107.00	24850	-27.44	20240711	8710	107.00	20240311	24850	-27.44	20240711	8710	107.00	20240311	1.31	N	060370	1000	287 억		889476	N	N	78	N	00	N
10	20240927	160604	57	100.00	KOSDAQ		건설	N	N	N	N		N	18420	-1080	5	-5.54	7902915480	420611	44.69	19700	19700	18350	25350	13650	19500	18774.88	3.94	0	-178999	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5288	41.12	3.84	12	1.47	448.00	4798.00	24850	20240711	-25.88	8710	20240311	111.48	24850	-25.88	20240711	8710	111.48	20240311	24850	-25.88	20240711	8710	111.48	20240311	1.24	N	060370	1000	287 억		1131077	N	N	78	N	00	N
11	20240927	150609	57	100.00	KOSDAQ		건설	N	N	N	N		N	18470	-1030	5	-5.28	7569251690	402505	42.77	19700	19700	18350	25350	13650	19500	18790.71	3.94	0	-168996	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5302	41.23	3.85	12	1.40	448.00	4798.00	24850	20240711	-25.67	8710	20240311	112.06	24850	-25.67	20240711	8710	112.06	20240311	24850	-25.67	20240711	8710	112.06	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
12	20240927	140616	57	100.00	KOSDAQ		건설	N	N	N	N		N	18420	-1080	5	-5.54	6761669210	358666	38.11	19700	19700	18400	25350	13650	19500	18836.90	3.94	0	-152409	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5288	41.12	3.84	12	1.25	448.00	4798.00	24850	20240711	-25.88	8710	20240311	111.48	24850	-25.88	20240711	8710	111.48	20240311	24850	-25.88	20240711	8710	111.48	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
13	20240927	130608	57	100.00	KOSDAQ		건설	N	N	N	N		N	18530	-970	5	-4.97	6072215230	321308	34.14	19700	19700	18460	25350	13650	19500	18882.45	3.94	0	-132757	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5319	41.36	3.86	12	1.12	448.00	4798.00	24850	20240711	-25.43	8710	20240311	112.74	24850	-25.43	20240711	8710	112.74	20240311	24850	-25.43	20240711	8710	112.74	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
14	20240927	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	18650	-850	5	-4.36	5330660570	281298	29.89	19700	19700	18560	25350	13650	19500	18933.48	3.94	0	-115468	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5354	41.63	3.89	12	0.98	448.00	4798.00	24850	20240711	-24.95	8710	20240311	114.12	24850	-24.95	20240711	8710	114.12	20240311	24850	-24.95	20240711	8710	114.12	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
15	20240927	110608	57	100.00	KOSDAQ		건설	N	N	N	N		N	18690	-810	5	-4.15	4619365200	243217	25.84	19700	19700	18690	25350	13650	19500	18974.82	3.94	0	-101846	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5365	41.72	3.90	12	0.85	448.00	4798.00	24850	20240711	-24.79	8710	20240311	114.58	24850	-24.79	20240711	8710	114.58	20240311	24850	-24.79	20240711	8710	114.58	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
16	20240927	100608	57	100.00	KOSDAQ		건설	N	N	N	N		N	18850	-650	5	-3.33	3301302740	173018	18.38	19700	19700	18720	25350	13650	19500	19059.52	3.94	0	-67639	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5411	42.08	3.93	12	0.60	448.00	4798.00	24850	20240711	-24.14	8710	20240311	116.42	24850	-24.14	20240711	8710	116.42	20240311	24850	-24.14	20240711	8710	116.42	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
17	20240927	090608	57	100.00	KOSDAQ		건설	N	N	N	N		N	19210	-290	5	-1.49	1057568560	54476	5.79	19700	19700	19080	25350	13650	19500	19397.89	3.94	0	-21681	20386	19942	19296	18852	18206	20165	19075	287	5850	1000	14430	10	1	28706781	5515	42.88	4.00	12	0.19	448.00	4798.00	24850	20240711	-22.70	8710	20240311	120.55	24850	-22.70	20240711	8710	120.55	20240311	24850	-22.70	20240711	8710	120.55	20240311	1.24	N	060370	1000	287 억		1131077	N	N	875	N	00	N
18	20240926	160557	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	860	2	4.61	6712094740	346470	157.52	18710	19740	18650	24200	13050	18640	19372.49	1.87	0	101277	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5598	43.53	4.06	12	1.21	448.00	4798.00	24850	20240711	-21.53	8710	20240311	123.88	24850	-21.53	20240711	8710	123.88	20240311	24850	-21.53	20240711	8710	123.88	20240311	1.21	N	060370	1000	287 억		536437	N	N	875	N	00	N
19	20240926	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	19570	930	2	4.99	6408908720	330884	150.44	18710	19740	18650	24200	13050	18640	19369.05	1.87	0	98358	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5618	43.68	4.08	12	1.15	448.00	4798.00	24850	20240711	-21.25	8710	20240311	124.68	24850	-21.25	20240711	8710	124.68	20240311	24850	-21.25	20240711	8710	124.68	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
20	20240926	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	19560	920	2	4.94	5766162310	298063	135.51	18710	19740	18650	24200	13050	18640	19345.45	1.87	0	86102	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5615	43.66	4.08	12	1.04	448.00	4798.00	24850	20240711	-21.29	8710	20240311	124.57	24850	-21.29	20240711	8710	124.57	20240311	24850	-21.29	20240711	8710	124.57	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
21	20240926	130605	57	100.00	KOSDAQ		건설	N	N	N	N		N	19370	730	2	3.92	3920322060	203877	92.69	18710	19600	18650	24200	13050	18640	19228.86	1.87	0	48680	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5561	43.24	4.04	12	0.71	448.00	4798.00	24850	20240711	-22.05	8710	20240311	122.39	24850	-22.05	20240711	8710	122.39	20240311	24850	-22.05	20240711	8710	122.39	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
22	20240926	120605	57	100.00	KOSDAQ		건설	N	N	N	N		N	19250	610	2	3.27	2373112870	124283	56.51	18710	19290	18650	24200	13050	18640	19094.43	1.87	0	13658	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5526	42.97	4.01	12	0.43	448.00	4798.00	24850	20240711	-22.54	8710	20240311	121.01	24850	-22.54	20240711	8710	121.01	20240311	24850	-22.54	20240711	8710	121.01	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
23	20240926	110604	57	100.00	KOSDAQ		건설	N	N	N	N		N	19220	580	2	3.11	1590734480	83511	37.97	18710	19240	18650	24200	13050	18640	19048.21	1.87	0	6943	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5517	42.90	4.01	12	0.29	448.00	4798.00	24850	20240711	-22.66	8710	20240311	120.67	24850	-22.66	20240711	8710	120.67	20240311	24850	-22.66	20240711	8710	120.67	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
24	20240926	100604	57	100.00	KOSDAQ		건설	N	N	N	N		N	18930	290	2	1.56	450372230	23834	10.84	18710	19010	18650	24200	13050	18640	18896.22	1.87	0	151	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5434	42.25	3.95	12	0.08	448.00	4798.00	24850	20240711	-23.82	8710	20240311	117.34	24850	-23.82	20240711	8710	117.34	20240311	24850	-23.82	20240711	8710	117.34	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
25	20240926	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18870	230	2	1.23	58135910	3097	1.41	18710	18950	18650	24200	13050	18640	18771.73	1.87	0	586	19960	19300	18960	18300	17960	19130	18130	287	5560	1000	13790	10	1	28706781	5417	42.12	3.93	12	0.01	448.00	4798.00	24850	20240711	-24.06	8710	20240311	116.65	24850	-24.06	20240711	8710	116.65	20240311	24850	-24.06	20240711	8710	116.65	20240311	1.21	N	060370	1000	287 억		536437	N	N	442	N	00	N
26	20240925	160558	57	100.00	KOSDAQ		건설	N	N	N	N		N	18640	-400	5	-2.10	4197595530	218801	201.62	19120	19620	18620	24750	13330	19040	19186.29	1.87	0	-18377	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5351	41.61	3.88	12	0.76	448.00	4798.00	24850	20240711	-24.99	8710	20240311	114.01	24850	-24.99	20240711	8710	114.01	20240311	24850	-24.99	20240711	8710	114.01	20240311	1.17	N	060370	1000	287 억		537564	N	N	442	N	00	N
27	20240925	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	18660	-380	5	-2.00	3980046580	207177	190.91	19120	19620	18620	24750	13330	19040	19210.85	1.87	0	-17971	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5357	41.65	3.89	12	0.72	448.00	4798.00	24850	20240711	-24.91	8710	20240311	114.24	24850	-24.91	20240711	8710	114.24	20240311	24850	-24.91	20240711	8710	114.24	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
28	20240925	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	19050	10	2	0.05	3455201360	179374	165.29	19120	19620	18930	24750	13330	19040	19262.55	1.87	0	-8201	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5469	42.52	3.97	12	0.62	448.00	4798.00	24850	20240711	-23.34	8710	20240311	118.71	24850	-23.34	20240711	8710	118.71	20240311	24850	-23.34	20240711	8710	118.71	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
29	20240925	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	19040	0	3	0.00	3184250000	165132	152.17	19120	19620	18930	24750	13330	19040	19283.06	1.87	0	-4239	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5466	42.50	3.97	12	0.58	448.00	4798.00	24850	20240711	-23.38	8710	20240311	118.60	24850	-23.38	20240711	8710	118.60	20240311	24850	-23.38	20240711	8710	118.60	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
30	20240925	120601	57	100.00	KOSDAQ		건설	N	N	N	N		N	19140	100	2	0.53	2960198880	153372	141.33	19120	19620	18930	24750	13330	19040	19300.78	1.87	0	2022	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5494	42.72	3.99	12	0.53	448.00	4798.00	24850	20240711	-22.98	8710	20240311	119.75	24850	-22.98	20240711	8710	119.75	20240311	24850	-22.98	20240711	8710	119.75	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
31	20240925	110559	57	100.00	KOSDAQ		건설	N	N	N	N		N	19160	120	2	0.63	2636814630	136530	125.81	19120	19620	18930	24750	13330	19040	19313.08	1.87	0	6137	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5500	42.77	3.99	12	0.48	448.00	4798.00	24850	20240711	-22.90	8710	20240311	119.98	24850	-22.90	20240711	8710	119.98	20240311	24850	-22.90	20240711	8710	119.98	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
32	20240925	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	19160	120	2	0.63	1927808830	99427	91.62	19120	19620	19120	24750	13330	19040	19389.19	1.87	0	5384	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5500	42.77	3.99	12	0.35	448.00	4798.00	24850	20240711	-22.90	8710	20240311	119.98	24850	-22.90	20240711	8710	119.98	20240311	24850	-22.90	20240711	8710	119.98	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
33	20240925	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	19400	360	2	1.89	224265780	11607	10.70	19120	19440	19120	24750	13330	19040	19321.60	1.87	0	-932	19426	19232	19026	18832	18626	19330	18930	287	5710	1000	14080	10	1	28706781	5569	43.30	4.04	12	0.04	448.00	4798.00	24850	20240711	-21.93	8710	20240311	122.73	24850	-21.93	20240711	8710	122.73	20240311	24850	-21.93	20240711	8710	122.73	20240311	1.17	N	060370	1000	287 억		537564	N	N	2134	N	00	N
34	20240924	160558	57	100.00	KOSDAQ		건설	N	N	N	N		N	19040	220	2	1.17	2057179880	107781	89.30	18820	19220	18820	24450	13180	18820	19087.12	1.83	0	347	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5466	42.50	3.97	12	0.38	448.00	4798.00	24850	20240711	-23.38	8710	20240311	118.60	24850	-23.38	20240711	8710	118.60	20240311	24850	-23.38	20240711	8710	118.60	20240311	1.01	N	060370	1000	287 억		526593	N	N	2134	N	00	N
35	20240924	150558	57	100.00	KOSDAQ		건설	N	N	N	N		N	19080	260	2	1.38	1906264050	99861	82.74	18820	19220	18820	24450	13180	18820	19089.17	1.83	0	488	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5477	42.59	3.98	12	0.35	448.00	4798.00	24850	20240711	-23.22	8710	20240311	119.06	24850	-23.22	20240711	8710	119.06	20240311	24850	-23.22	20240711	8710	119.06	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
36	20240924	140557	57	100.00	KOSDAQ		건설	N	N	N	N		N	19090	270	2	1.43	1608886540	84267	69.82	18820	19220	18820	24450	13180	18820	19092.72	1.83	0	615	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5480	42.61	3.98	12	0.29	448.00	4798.00	24850	20240711	-23.18	8710	20240311	119.17	24850	-23.18	20240711	8710	119.17	20240311	24850	-23.18	20240711	8710	119.17	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
37	20240924	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	18990	170	2	0.90	1282030140	67189	55.67	18820	19210	18820	24450	13180	18820	19080.95	1.83	0	-4018	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5451	42.39	3.96	12	0.23	448.00	4798.00	24850	20240711	-23.58	8710	20240311	118.03	24850	-23.58	20240711	8710	118.03	20240311	24850	-23.58	20240711	8710	118.03	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
38	20240924	120559	57	100.00	KOSDAQ		건설	N	N	N	N		N	19120	300	2	1.59	1127132900	59050	48.92	18820	19210	18820	24450	13180	18820	19087.77	1.83	0	-3058	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5489	42.68	3.98	12	0.21	448.00	4798.00	24850	20240711	-23.06	8710	20240311	119.52	24850	-23.06	20240711	8710	119.52	20240311	24850	-23.06	20240711	8710	119.52	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
39	20240924	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	19030	210	2	1.12	998425710	52307	43.34	18820	19210	18820	24450	13180	18820	19087.80	1.83	0	-3426	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5463	42.48	3.97	12	0.18	448.00	4798.00	24850	20240711	-23.42	8710	20240311	118.48	24850	-23.42	20240711	8710	118.48	20240311	24850	-23.42	20240711	8710	118.48	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
40	20240924	100556	57	100.00	KOSDAQ		건설	N	N	N	N		N	19140	320	2	1.70	628448360	32916	27.27	18820	19210	18820	24450	13180	18820	19092.49	1.83	0	368	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5494	42.72	3.99	12	0.11	448.00	4798.00	24850	20240711	-22.98	8710	20240311	119.75	24850	-22.98	20240711	8710	119.75	20240311	24850	-22.98	20240711	8710	119.75	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
41	20240924	090557	57	100.00	KOSDAQ		건설	N	N	N	N		N	18960	140	2	0.74	49434560	2619	2.17	18820	19000	18820	24450	13180	18820	18875.36	1.83	0	791	19433	19126	18943	18636	18453	19035	18545	287	5630	1000	13920	10	1	28706781	5443	42.32	3.95	12	0.01	448.00	4798.00	24850	20240711	-23.70	8710	20240311	117.68	24850	-23.70	20240711	8710	117.68	20240311	24850	-23.70	20240711	8710	117.68	20240311	1.01	N	060370	1000	287 억		526593	N	N	3886	N	00	N
42	20240923	160555	57	100.00	KOSDAQ		건설	N	N	N	N		N	18820	-290	5	-1.52	2286236450	119954	29.25	19000	19250	18760	24800	13380	19110	19059.42	1.85	0	-10950	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5403	42.01	3.92	12	0.42	448.00	4798.00	24850	20240711	-24.27	8710	20240311	116.07	24850	-24.27	20240711	8710	116.07	20240311	24850	-24.27	20240711	8710	116.07	20240311	0.99	N	060370	1000	287 억		531995	N	N	3886	N	00	N
43	20240923	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	18950	-160	5	-0.84	2028807650	106335	25.93	19000	19250	18930	24800	13380	19110	19079.38	1.85	0	-5456	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5440	42.30	3.95	12	0.37	448.00	4798.00	24850	20240711	-23.74	8710	20240311	117.57	24850	-23.74	20240711	8710	117.57	20240311	24850	-23.74	20240711	8710	117.57	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
44	20240923	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	19060	-50	5	-0.26	1654283070	86613	21.12	19000	19250	18930	24800	13380	19110	19099.70	1.85	0	-4062	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5472	42.54	3.97	12	0.30	448.00	4798.00	24850	20240711	-23.30	8710	20240311	118.83	24850	-23.30	20240711	8710	118.83	20240311	24850	-23.30	20240711	8710	118.83	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
45	20240923	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	19080	-30	5	-0.16	1557901220	81562	19.89	19000	19250	18930	24800	13380	19110	19100.81	1.85	0	-3413	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5477	42.59	3.98	12	0.28	448.00	4798.00	24850	20240711	-23.22	8710	20240311	119.06	24850	-23.22	20240711	8710	119.06	20240311	24850	-23.22	20240711	8710	119.06	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
46	20240923	120556	57	100.00	KOSDAQ		건설	N	N	N	N		N	19090	-20	5	-0.10	1370130860	71750	17.49	19000	19250	18930	24800	13380	19110	19095.89	1.85	0	-1044	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5480	42.61	3.98	12	0.25	448.00	4798.00	24850	20240711	-23.18	8710	20240311	119.17	24850	-23.18	20240711	8710	119.17	20240311	24850	-23.18	20240711	8710	119.17	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
47	20240923	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	19130	20	2	0.10	1181916710	61886	15.09	19000	19250	18930	24800	13380	19110	19098.28	1.85	0	932	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5492	42.70	3.99	12	0.22	448.00	4798.00	24850	20240711	-23.02	8710	20240311	119.63	24850	-23.02	20240711	8710	119.63	20240311	24850	-23.02	20240711	8710	119.63	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
48	20240923	100555	57	100.00	KOSDAQ		건설	N	N	N	N		N	19050	-60	5	-0.31	869271750	45527	11.10	19000	19250	18930	24800	13380	19110	19093.52	1.85	0	-84	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5469	42.52	3.97	12	0.16	448.00	4798.00	24850	20240711	-23.34	8710	20240311	118.71	24850	-23.34	20240711	8710	118.71	20240311	24850	-23.34	20240711	8710	118.71	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
49	20240923	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	19100	-10	5	-0.05	151992660	7957	1.94	19000	19250	19000	24800	13380	19110	19101.68	1.85	0	599	20036	19572	18836	18372	17636	19805	18605	287	5690	1000	14140	10	1	28706781	5483	42.63	3.98	12	0.03	448.00	4798.00	24850	20240711	-23.14	8710	20240311	119.29	24850	-23.14	20240711	8710	119.29	20240311	24850	-23.14	20240711	8710	119.29	20240311	0.99	N	060370	1000	287 억		531995	N	N	7641	N	00	N
50	20240913	160528	57	100.00	KOSDAQ		건설	N	N	N	N		N	17710	-100	5	-0.56	1568531030	88203	36.17	18050	18050	17630	23150	12470	17810	17783.21	2.27	0	-15289	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5084	39.53	3.69	12	0.31	448.00	4798.00	24850	20240711	-28.73	8710	20240311	103.33	24850	-28.73	20240711	8710	103.33	20240311	24850	-28.73	20240711	8710	103.33	20240311	1.01	N	060370	1000	287 억		652585	N	N	2101	N	00	N
51	20240913	150533	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	-60	5	-0.34	1465386400	82386	33.78	18050	18050	17630	23150	12470	17810	17786.84	2.27	0	-14484	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5095	39.62	3.70	12	0.29	448.00	4798.00	24850	20240711	-28.57	8710	20240311	103.79	24850	-28.57	20240711	8710	103.79	20240311	24850	-28.57	20240711	8710	103.79	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
52	20240913	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	-40	5	-0.22	1257351530	70684	28.98	18050	18050	17630	23150	12470	17810	17788.35	2.27	0	-14539	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5101	39.67	3.70	12	0.25	448.00	4798.00	24850	20240711	-28.49	8710	20240311	104.02	24850	-28.49	20240711	8710	104.02	20240311	24850	-28.49	20240711	8710	104.02	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
53	20240913	130531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17770	-40	5	-0.22	1068392130	60056	24.63	18050	18050	17630	23150	12470	17810	17789.93	2.27	0	-12679	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5101	39.67	3.70	12	0.21	448.00	4798.00	24850	20240711	-28.49	8710	20240311	104.02	24850	-28.49	20240711	8710	104.02	20240311	24850	-28.49	20240711	8710	104.02	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
54	20240913	120533	57	100.00	KOSDAQ		건설	N	N	N	N		N	17720	-90	5	-0.51	986822280	55452	22.74	18050	18050	17630	23150	12470	17810	17795.97	2.27	0	-11043	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5087	39.55	3.69	12	0.19	448.00	4798.00	24850	20240711	-28.69	8710	20240311	103.44	24850	-28.69	20240711	8710	103.44	20240311	24850	-28.69	20240711	8710	103.44	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
55	20240913	110535	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	-50	5	-0.28	822466080	46167	18.93	18050	18050	17660	23150	12470	17810	17815.02	2.27	0	-8177	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5098	39.64	3.70	12	0.16	448.00	4798.00	24850	20240711	-28.53	8710	20240311	103.90	24850	-28.53	20240711	8710	103.90	20240311	24850	-28.53	20240711	8710	103.90	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
56	20240913	100535	57	100.00	KOSDAQ		건설	N	N	N	N		N	17720	-90	5	-0.51	625615980	35094	14.39	18050	18050	17660	23150	12470	17810	17826.86	2.27	0	-7458	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5087	39.55	3.69	12	0.12	448.00	4798.00	24850	20240711	-28.69	8710	20240311	103.44	24850	-28.69	20240711	8710	103.44	20240311	24850	-28.69	20240711	8710	103.44	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
57	20240913	090536	57	100.00	KOSDAQ		건설	N	N	N	N		N	17850	40	2	0.22	131471030	7315	3.00	18050	18050	17850	23150	12470	17810	17972.80	2.27	0	-714	18450	18130	17520	17200	16590	18290	17360	287	5340	1000	13170	10	1	28706781	5124	39.84	3.72	12	0.03	448.00	4798.00	24850	20240711	-28.17	8710	20240311	104.94	24850	-28.17	20240711	8710	104.94	20240311	24850	-28.17	20240711	8710	104.94	20240311	1.01	N	060370	1000	287 억		652585	N	N	7984	N	00	N
58	20240912	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	17810	1060	2	6.33	4267466340	243018	209.92	16910	17840	16910	21750	11730	16750	17559.75	2.13	0	64440	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5113	39.75	3.71	12	0.85	448.00	4798.00	24850	20240711	-28.33	8710	20240311	104.48	24850	-28.33	20240711	8710	104.48	20240311	24850	-28.33	20240711	8710	104.48	20240311	1.02	N	060370	1000	287 억		611649	N	N	7984	N	00	N
59	20240912	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17500	750	2	4.48	3318693590	189515	163.71	16910	17840	16910	21750	11730	16750	17511.51	2.13	0	62676	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5024	39.06	3.65	12	0.66	448.00	4798.00	24850	20240711	-29.58	8710	20240311	100.92	24850	-29.58	20240711	8710	100.92	20240311	24850	-29.58	20240711	8710	100.92	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
60	20240912	140533	57	100.00	KOSDAQ		건설	N	N	N	N		N	17480	730	2	4.36	3182438020	181725	156.98	16910	17840	16910	21750	11730	16750	17512.38	2.13	0	58934	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5018	39.02	3.64	12	0.63	448.00	4798.00	24850	20240711	-29.66	8710	20240311	100.69	24850	-29.66	20240711	8710	100.69	20240311	24850	-29.66	20240711	8710	100.69	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
61	20240912	130531	57	100.00	KOSDAQ		건설	N	N	N	N		N	17490	740	2	4.42	2967971580	169483	146.40	16910	17840	16910	21750	11730	16750	17511.91	2.13	0	56696	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5021	39.04	3.65	12	0.59	448.00	4798.00	24850	20240711	-29.62	8710	20240311	100.80	24850	-29.62	20240711	8710	100.80	20240311	24850	-29.62	20240711	8710	100.80	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
62	20240912	120530	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	760	2	4.54	2906382380	165959	143.36	16910	17840	16910	21750	11730	16750	17512.65	2.13	0	55678	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5027	39.08	3.65	12	0.58	448.00	4798.00	24850	20240711	-29.54	8710	20240311	101.03	24850	-29.54	20240711	8710	101.03	20240311	24850	-29.54	20240711	8710	101.03	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
63	20240912	110528	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	770	2	4.60	2642852540	150872	130.32	16910	17840	16910	21750	11730	16750	17517.18	2.13	0	48965	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5029	39.11	3.65	12	0.53	448.00	4798.00	24850	20240711	-29.50	8710	20240311	101.15	24850	-29.50	20240711	8710	101.15	20240311	24850	-29.50	20240711	8710	101.15	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
64	20240912	100530	57	100.00	KOSDAQ		건설	N	N	N	N		N	17590	840	2	5.01	2282492250	130340	112.59	16910	17840	16910	21750	11730	16750	17511.83	2.13	0	42715	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	5050	39.26	3.67	12	0.45	448.00	4798.00	24850	20240711	-29.22	8710	20240311	101.95	24850	-29.22	20240711	8710	101.95	20240311	24850	-29.22	20240711	8710	101.95	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
65	20240912	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	17230	480	2	2.87	279649300	16326	14.10	16910	17230	16910	21750	11730	16750	17129.08	2.13	0	1478	17203	16976	16863	16636	16523	16920	16580	287	5000	1000	12390	10	1	28706781	4946	38.46	3.59	12	0.06	448.00	4798.00	24850	20240711	-30.66	8710	20240311	97.82	24850	-30.66	20240711	8710	97.82	20240311	24850	-30.66	20240711	8710	97.82	20240311	1.02	N	060370	1000	287 억		611649	N	N	14447	N	00	N
66	20240911	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	-220	5	-1.30	1955924200	115663	82.43	16970	17090	16750	22050	11880	16970	16910.81	2.21	0	-26278	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4808	37.39	3.49	12	0.40	448.00	4798.00	24850	20240711	-32.60	8710	20240311	92.31	24850	-32.60	20240711	8710	92.31	20240311	24850	-32.60	20240711	8710	92.31	20240311	1.00	N	060370	1000	287 억		635383	N	N	14445	N	00	N
67	20240911	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	16850	-120	5	-0.71	1802889310	106551	75.93	16970	17090	16760	22050	11880	16970	16920.42	2.21	0	-24919	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4837	37.61	3.51	12	0.37	448.00	4798.00	24850	20240711	-32.19	8710	20240311	93.46	24850	-32.19	20240711	8710	93.46	20240311	24850	-32.19	20240711	8710	93.46	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
68	20240911	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	16830	-140	5	-0.82	1509911510	89118	63.51	16970	17090	16770	22050	11880	16970	16942.83	2.21	0	-18886	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4831	37.57	3.51	12	0.31	448.00	4798.00	24850	20240711	-32.27	8710	20240311	93.23	24850	-32.27	20240711	8710	93.23	20240311	24850	-32.27	20240711	8710	93.23	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
69	20240911	130521	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	-130	5	-0.77	1220692030	71947	51.27	16970	17090	16810	22050	11880	16970	16966.54	2.21	0	-14702	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4834	37.59	3.51	12	0.25	448.00	4798.00	24850	20240711	-32.23	8710	20240311	93.34	24850	-32.23	20240711	8710	93.34	20240311	24850	-32.23	20240711	8710	93.34	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
70	20240911	120525	57	100.00	KOSDAQ		건설	N	N	N	N		N	17030	60	2	0.35	1002006140	59022	42.06	16970	17090	16850	22050	11880	16970	16976.83	2.21	0	-12959	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4889	38.01	3.55	12	0.21	448.00	4798.00	24850	20240711	-31.47	8710	20240311	95.52	24850	-31.47	20240711	8710	95.52	20240311	24850	-31.47	20240711	8710	95.52	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
71	20240911	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-50	5	-0.29	759431960	44769	31.91	16970	17090	16850	22050	11880	16970	16963.34	2.21	0	-11766	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4857	37.77	3.53	12	0.16	448.00	4798.00	24850	20240711	-31.91	8710	20240311	94.26	24850	-31.91	20240711	8710	94.26	20240311	24850	-31.91	20240711	8710	94.26	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
72	20240911	100518	57	100.00	KOSDAQ		건설	N	N	N	N		N	17060	90	2	0.53	411544980	24250	17.28	16970	17090	16850	22050	11880	16970	16970.93	2.21	0	-2396	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4897	38.08	3.56	12	0.08	448.00	4798.00	24850	20240711	-31.35	8710	20240311	95.87	24850	-31.35	20240711	8710	95.87	20240311	24850	-31.35	20240711	8710	95.87	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
73	20240911	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	30	2	0.18	58964310	3472	2.47	16970	17040	16850	22050	11880	16970	16982.89	2.21	0	-874	17323	17146	16823	16646	16323	17235	16735	287	5080	1000	12550	10	1	28706781	4880	37.95	3.54	12	0.01	448.00	4798.00	24850	20240711	-31.59	8710	20240311	95.18	24850	-31.59	20240711	8710	95.18	20240311	24850	-31.59	20240711	8710	95.18	20240311	1.00	N	060370	1000	287 억		635383	N	N	3230	N	00	N
74	20240910	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	210	2	1.25	2352375200	140097	106.79	16610	17000	16500	21750	11740	16760	16790.99	2.32	0	-36189	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4872	37.88	3.54	12	0.49	448.00	4798.00	24850	20240711	-31.71	8710	20240311	94.83	24850	-31.71	20240711	8710	94.83	20240311	24850	-31.71	20240711	8710	94.83	20240311	1.02	N	060370	1000	287 억		665713	N	N	3230	N	00	N
75	20240910	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	-180	5	-1.07	1493902490	89234	68.02	16610	16980	16580	21750	11740	16760	16741.40	2.32	0	-20199	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4760	37.01	3.46	12	0.31	448.00	4798.00	24850	20240711	-33.28	8710	20240311	90.36	24850	-33.28	20240711	8710	90.36	20240311	24850	-33.28	20240711	8710	90.36	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
76	20240910	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	-120	5	-0.72	1358027160	81060	61.79	16610	16980	16610	21750	11740	16760	16753.36	2.32	0	-16055	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4777	37.14	3.47	12	0.28	448.00	4798.00	24850	20240711	-33.04	8710	20240311	91.04	24850	-33.04	20240711	8710	91.04	20240311	24850	-33.04	20240711	8710	91.04	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
77	20240910	130520	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-60	5	-0.36	1143735770	68209	51.99	16610	16980	16610	21750	11740	16760	16768.11	2.32	0	-13174	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4794	37.28	3.48	12	0.24	448.00	4798.00	24850	20240711	-32.80	8710	20240311	91.73	24850	-32.80	20240711	8710	91.73	20240311	24850	-32.80	20240711	8710	91.73	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
78	20240910	120520	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-60	5	-0.36	1096954350	65409	49.86	16610	16980	16610	21750	11740	16760	16770.70	2.32	0	-12502	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4794	37.28	3.48	12	0.23	448.00	4798.00	24850	20240711	-32.80	8710	20240311	91.73	24850	-32.80	20240711	8710	91.73	20240311	24850	-32.80	20240711	8710	91.73	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
79	20240910	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	-10	5	-0.06	914729760	54521	41.56	16610	16980	16610	21750	11740	16760	16777.57	2.32	0	-5154	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4808	37.39	3.49	12	0.19	448.00	4798.00	24850	20240711	-32.60	8710	20240311	92.31	24850	-32.60	20240711	8710	92.31	20240311	24850	-32.60	20240711	8710	92.31	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
80	20240910	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	0	3	0.00	622224670	37150	28.32	16610	16880	16610	21750	11740	16760	16748.98	2.32	0	-6962	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4811	37.41	3.49	12	0.13	448.00	4798.00	24850	20240711	-32.56	8710	20240311	92.42	24850	-32.56	20240711	8710	92.42	20240311	24850	-32.56	20240711	8710	92.42	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
81	20240910	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	80	2	0.48	145369120	8704	6.63	16610	16840	16610	21750	11740	16760	16701.35	2.32	0	339	17480	17120	16520	16160	15560	17300	16340	287	4990	1000	12400	10	1	28706781	4834	37.59	3.51	12	0.03	448.00	4798.00	24850	20240711	-32.23	8710	20240311	93.34	24850	-32.23	20240711	8710	93.34	20240311	24850	-32.23	20240711	8710	93.34	20240311	1.02	N	060370	1000	287 억		665713	N	N	2099	N	00	N
82	20240909	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	120	2	0.72	2148713940	130117	65.86	16300	16880	15920	21600	11650	16640	16513.66	2.29	0	5449	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4811	37.41	3.49	12	0.45	448.00	4798.00	24850	20240711	-32.56	8710	20240311	92.42	24850	-32.56	20240711	8710	92.42	20240311	24850	-32.56	20240711	8710	92.42	20240311	1.11	N	060370	1000	287 억		656448	N	N	2099	N	00	N
83	20240909	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	110	2	0.66	1963072590	119033	60.25	16300	16880	15920	21600	11650	16640	16491.83	2.29	0	3908	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4808	37.39	3.49	12	0.41	448.00	4798.00	24850	20240711	-32.60	8710	20240311	92.31	24850	-32.60	20240711	8710	92.31	20240311	24850	-32.60	20240711	8710	92.31	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
84	20240909	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	200	2	1.20	1769672310	107531	54.43	16300	16840	15920	21600	11650	16640	16457.32	2.29	0	3196	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4834	37.59	3.51	12	0.37	448.00	4798.00	24850	20240711	-32.23	8710	20240311	93.34	24850	-32.23	20240711	8710	93.34	20240311	24850	-32.23	20240711	8710	93.34	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
85	20240909	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	-60	5	-0.36	1498685710	91339	46.23	16300	16720	15920	21600	11650	16640	16407.95	2.29	0	2059	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4760	37.01	3.46	12	0.32	448.00	4798.00	24850	20240711	-33.28	8710	20240311	90.36	24850	-33.28	20240711	8710	90.36	20240311	24850	-33.28	20240711	8710	90.36	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
86	20240909	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	16680	40	2	0.24	1359478700	82966	42.00	16300	16700	15920	21600	11650	16640	16385.97	2.29	0	3644	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4788	37.23	3.48	12	0.29	448.00	4798.00	24850	20240711	-32.88	8710	20240311	91.50	24850	-32.88	20240711	8710	91.50	20240311	24850	-32.88	20240711	8710	91.50	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
87	20240909	110512	57	100.00	KOSDAQ		건설	N	N	N	N		N	16470	-170	5	-1.02	1006371780	61661	31.21	16300	16580	15920	21600	11650	16640	16321.04	2.29	0	-1425	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4728	36.76	3.43	12	0.21	448.00	4798.00	24850	20240711	-33.72	8710	20240311	89.09	24850	-33.72	20240711	8710	89.09	20240311	24850	-33.72	20240711	8710	89.09	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
88	20240909	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	-210	5	-1.26	822952820	50466	25.55	16300	16580	15920	21600	11650	16640	16307.07	2.29	0	-558	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4717	36.67	3.42	12	0.18	448.00	4798.00	24850	20240711	-33.88	8710	20240311	88.63	24850	-33.88	20240711	8710	88.63	20240311	24850	-33.88	20240711	8710	88.63	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
89	20240909	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-590	5	-3.55	198170400	12321	6.24	16300	16300	15920	21600	11650	16640	16083.91	2.29	0	-1777	17506	17072	16766	16332	16026	16920	16180	287	4960	1000	12310	10	1	28706781	4607	35.83	3.35	12	0.04	448.00	4798.00	24850	20240711	-35.41	8710	20240311	84.27	24850	-35.41	20240711	8710	84.27	20240311	24850	-35.41	20240711	8710	84.27	20240311	1.11	N	060370	1000	287 억		656448	N	N	5860	N	00	N
90	20240906	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	-610	5	-3.54	3283961210	195322	32.07	17200	17200	16460	22400	12080	17250	16812.93	2.40	0	-33486	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4777	37.14	3.47	12	0.68	448.00	4798.00	24850	20240711	-33.04	8710	20240311	91.04	24850	-33.04	20240711	8710	91.04	20240311	24850	-33.04	20240711	8710	91.04	20240311	1.26	N	060370	1000	287 억		689900	N	N	5860	N	00	N
91	20240906	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	-290	5	-1.68	3085824910	183487	30.13	17200	17200	16460	22400	12080	17250	16816.98	2.40	0	-31875	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4869	37.86	3.53	12	0.64	448.00	4798.00	24850	20240711	-31.75	8710	20240311	94.72	24850	-31.75	20240711	8710	94.72	20240311	24850	-31.75	20240711	8710	94.72	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
92	20240906	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-260	5	-1.51	2741087880	163154	26.79	17200	17200	16460	22400	12080	17250	16799.80	2.40	0	-30517	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4877	37.92	3.54	12	0.57	448.00	4798.00	24850	20240711	-31.63	8710	20240311	95.06	24850	-31.63	20240711	8710	95.06	20240311	24850	-31.63	20240711	8710	95.06	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
93	20240906	130512	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-270	5	-1.57	2534186160	150946	24.79	17200	17200	16460	22400	12080	17250	16787.79	2.40	0	-28363	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4874	37.90	3.54	12	0.53	448.00	4798.00	24850	20240711	-31.67	8710	20240311	94.95	24850	-31.67	20240711	8710	94.95	20240311	24850	-31.67	20240711	8710	94.95	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
94	20240906	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	-320	5	-1.86	2272062800	135545	22.26	17200	17200	16460	22400	12080	17250	16761.36	2.40	0	-24055	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4860	37.79	3.53	12	0.47	448.00	4798.00	24850	20240711	-31.87	8710	20240311	94.37	24850	-31.87	20240711	8710	94.37	20240311	24850	-31.87	20240711	8710	94.37	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
95	20240906	110516	57	100.00	KOSDAQ		건설	N	N	N	N		N	16950	-300	5	-1.74	1915609920	114472	18.80	17200	17200	16460	22400	12080	17250	16732.98	2.40	0	-17583	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4866	37.83	3.53	12	0.40	448.00	4798.00	24850	20240711	-31.79	8710	20240311	94.60	24850	-31.79	20240711	8710	94.60	20240311	24850	-31.79	20240711	8710	94.60	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
96	20240906	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-700	5	-4.06	1080660840	64612	10.61	17200	17200	16550	22400	12080	17250	16722.98	2.40	0	-14538	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4751	36.94	3.45	12	0.23	448.00	4798.00	24850	20240711	-33.40	8710	20240311	90.01	24850	-33.40	20240711	8710	90.01	20240311	24850	-33.40	20240711	8710	90.01	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
97	20240906	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	-470	5	-2.72	214395470	12667	2.08	17200	17200	16710	22400	12080	17250	16917.78	2.40	0	-2445	18490	17870	16810	16190	15130	18180	16500	287	5150	1000	12760	10	1	28706781	4817	37.46	3.50	12	0.04	448.00	4798.00	24850	20240711	-32.47	8710	20240311	92.65	24850	-32.47	20240711	8710	92.65	20240311	24850	-32.47	20240711	8710	92.65	20240311	1.26	N	060370	1000	287 억		689900	N	N	4453	N	00	N
98	20240905	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	17250	150	2	0.88	10061361250	606680	178.92	17150	17430	15750	22200	11970	17100	16583.15	3.17	0	-189196	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4952	38.50	3.60	12	2.11	448.00	4798.00	24850	20240711	-30.58	8710	20240311	98.05	24850	-30.58	20240711	8710	98.05	20240311	24850	-30.58	20240711	8710	98.05	20240311	1.28	N	060370	1000	287 억		910699	N	N	4453	N	00	N
99	20240905	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	16420	-680	5	-3.98	7782963030	473200	139.55	17150	17430	15750	22200	11970	17100	16447.51	3.17	0	-175646	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4714	36.65	3.42	12	1.65	448.00	4798.00	24850	20240711	-33.92	8710	20240311	88.52	24850	-33.92	20240711	8710	88.52	20240311	24850	-33.92	20240711	8710	88.52	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
100	20240905	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	-1250	5	-7.31	5664590690	344703	101.66	17150	17430	15830	22200	11970	17100	16433.25	3.17	0	-163110	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4550	35.38	3.30	12	1.20	448.00	4798.00	24850	20240711	-36.22	8710	20240311	81.97	24850	-36.22	20240711	8710	81.97	20240311	24850	-36.22	20240711	8710	81.97	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
101	20240905	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	-1210	5	-7.08	5169612730	313634	92.49	17150	17430	15840	22200	11970	17100	16482.95	3.17	0	-160852	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4562	35.47	3.31	12	1.09	448.00	4798.00	24850	20240711	-36.06	8710	20240311	82.43	24850	-36.06	20240711	8710	82.43	20240311	24850	-36.06	20240711	8710	82.43	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
102	20240905	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	-1060	5	-6.20	4606828990	278348	82.09	17150	17430	15840	22200	11970	17100	16550.61	3.17	0	-149499	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4605	35.80	3.34	12	0.97	448.00	4798.00	24850	20240711	-35.45	8710	20240311	84.16	24850	-35.45	20240711	8710	84.16	20240311	24850	-35.45	20240711	8710	84.16	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
103	20240905	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	-1020	5	-5.96	3897285640	233916	68.98	17150	17430	16070	22200	11970	17100	16661.05	3.17	0	-134396	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4616	35.89	3.35	12	0.81	448.00	4798.00	24850	20240711	-35.29	8710	20240311	84.62	24850	-35.29	20240711	8710	84.62	20240311	24850	-35.29	20240711	8710	84.62	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
104	20240905	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	-700	5	-4.09	2824444020	167905	49.52	17150	17430	16320	22200	11970	17100	16821.68	3.17	0	-88618	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4708	36.61	3.42	12	0.58	448.00	4798.00	24850	20240711	-34.00	8710	20240311	88.29	24850	-34.00	20240711	8710	88.29	20240311	24850	-34.00	20240711	8710	88.29	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
105	20240905	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	17110	10	2	0.06	468525410	27305	8.05	17150	17430	16730	22200	11970	17100	17158.96	3.17	0	-9621	17940	17520	16730	16310	15520	17730	16520	287	5100	1000	12650	10	1	28706781	4912	38.19	3.57	12	0.10	448.00	4798.00	24850	20240711	-31.15	8710	20240311	96.44	24850	-31.15	20240711	8710	96.44	20240311	24850	-31.15	20240711	8710	96.44	20240311	1.28	N	060370	1000	287 억		910699	N	N	2729	N	00	N
106	20240904	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	0	3	0.00	5469786560	335779	417.60	16100	17150	15940	22200	11970	17100	16289.31	3.39	0	-47074	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4909	38.17	3.56	12	1.17	448.00	4798.00	24850	20240711	-31.19	8710	20240311	96.33	24850	-31.19	20240711	8710	96.33	20240311	24850	-31.19	20240711	8710	96.33	20240311	1.28	N	060370	1000	287 억		974234	N	N	2729	N	00	N
107	20240904	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-1100	5	-6.43	3881387900	241117	299.87	16100	16560	15940	22200	11970	17100	16097.53	3.39	0	-18037	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4593	35.71	3.33	12	0.84	448.00	4798.00	24850	20240711	-35.61	8710	20240311	83.70	24850	-35.61	20240711	8710	83.70	20240311	24850	-35.61	20240711	8710	83.70	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
108	20240904	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	-1060	5	-6.20	3202905060	198677	247.09	16100	16560	15950	22200	11970	17100	16121.17	3.39	0	-4631	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4605	35.80	3.34	12	0.69	448.00	4798.00	24850	20240711	-35.45	8710	20240311	84.16	24850	-35.45	20240711	8710	84.16	20240311	24850	-35.45	20240711	8710	84.16	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
109	20240904	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	-960	5	-5.61	2797607420	173440	215.70	16100	16560	15950	22200	11970	17100	16130.12	3.39	0	-3756	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4633	36.03	3.36	12	0.60	448.00	4798.00	24850	20240711	-35.05	8710	20240311	85.30	24850	-35.05	20240711	8710	85.30	20240311	24850	-35.05	20240711	8710	85.30	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
110	20240904	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	-950	5	-5.56	2602618680	161345	200.66	16100	16560	15950	22200	11970	17100	16130.77	3.39	0	-7	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4636	36.05	3.37	12	0.56	448.00	4798.00	24850	20240711	-35.01	8710	20240311	85.42	24850	-35.01	20240711	8710	85.42	20240311	24850	-35.01	20240711	8710	85.42	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
111	20240904	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	16120	-980	5	-5.73	2348727300	145666	181.16	16100	16560	15950	22200	11970	17100	16124.06	3.39	0	6050	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4628	35.98	3.36	12	0.51	448.00	4798.00	24850	20240711	-35.13	8710	20240311	85.07	24850	-35.13	20240711	8710	85.07	20240311	24850	-35.13	20240711	8710	85.07	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
112	20240904	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	16090	-1010	5	-5.91	2033499480	126121	156.85	16100	16560	15950	22200	11970	17100	16123.40	3.39	0	9279	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4619	35.92	3.35	12	0.44	448.00	4798.00	24850	20240711	-35.25	8710	20240311	84.73	24850	-35.25	20240711	8710	84.73	20240311	24850	-35.25	20240711	8710	84.73	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
113	20240904	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-850	5	-4.97	291093970	17971	22.35	16100	16560	16100	22200	11970	17100	16197.98	3.39	0	3873	17620	17360	17180	16920	16740	17320	16880	287	5100	1000	12650	10	1	28706781	4665	36.27	3.39	12	0.06	448.00	4798.00	24850	20240711	-34.61	8710	20240311	86.57	24850	-34.61	20240711	8710	86.57	20240311	24850	-34.61	20240711	8710	86.57	20240311	1.28	N	060370	1000	287 억		974234	N	N	805	N	00	N
114	20240903	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	10	2	0.06	1377196290	80107	50.14	17100	17440	17000	22200	11970	17090	17192.25	3.47	0	-18410	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4909	38.17	3.56	12	0.28	448.00	4798.00	24850	20240711	-31.19	8710	20240311	96.33	24850	-31.19	20240711	8710	96.33	20240311	24850	-31.19	20240711	8710	96.33	20240311	1.30	N	060370	1000	287 억		996470	N	N	805	N	00	N
115	20240903	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	17080	-10	5	-0.06	1274772840	74120	46.39	17100	17440	17000	22200	11970	17090	17198.99	3.47	0	-19073	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4903	38.12	3.56	12	0.26	448.00	4798.00	24850	20240711	-31.27	8710	20240311	96.10	24850	-31.27	20240711	8710	96.10	20240311	24850	-31.27	20240711	8710	96.10	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
116	20240903	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	60	2	0.35	1078470810	62646	39.21	17100	17440	17000	22200	11970	17090	17215.62	3.47	0	-18165	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4923	38.28	3.57	12	0.22	448.00	4798.00	24850	20240711	-30.99	8710	20240311	96.90	24850	-30.99	20240711	8710	96.90	20240311	24850	-30.99	20240711	8710	96.90	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
117	20240903	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	60	2	0.35	931674560	54067	33.84	17100	17440	17000	22200	11970	17090	17232.25	3.47	0	-16223	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4923	38.28	3.57	12	0.19	448.00	4798.00	24850	20240711	-30.99	8710	20240311	96.90	24850	-30.99	20240711	8710	96.90	20240311	24850	-30.99	20240711	8710	96.90	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
118	20240903	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	17130	40	2	0.23	893384150	51831	32.44	17100	17440	17000	22200	11970	17090	17236.91	3.47	0	-16439	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4917	38.24	3.57	12	0.18	448.00	4798.00	24850	20240711	-31.07	8710	20240311	96.67	24850	-31.07	20240711	8710	96.67	20240311	24850	-31.07	20240711	8710	96.67	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
119	20240903	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	110	2	0.64	832115940	48266	30.21	17100	17440	17000	22200	11970	17090	17240.68	3.47	0	-15323	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4938	38.39	3.58	12	0.17	448.00	4798.00	24850	20240711	-30.78	8710	20240311	97.47	24850	-30.78	20240711	8710	97.47	20240311	24850	-30.78	20240711	8710	97.47	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
120	20240903	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	17140	50	2	0.29	705762950	40897	25.60	17100	17440	17000	22200	11970	17090	17257.70	3.47	0	-13676	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4920	38.26	3.57	12	0.14	448.00	4798.00	24850	20240711	-31.03	8710	20240311	96.79	24850	-31.03	20240711	8710	96.79	20240311	24850	-31.03	20240711	8710	96.79	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
121	20240903	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	90	2	0.53	96268910	5601	3.51	17100	17250	17050	22200	11970	17090	17190.50	3.47	0	-2623	17670	17380	16960	16670	16250	17170	16460	287	5110	1000	12640	10	1	28706781	4932	38.35	3.58	12	0.02	448.00	4798.00	24850	20240711	-30.87	8710	20240311	97.24	24850	-30.87	20240711	8710	97.24	20240311	24850	-30.87	20240711	8710	97.24	20240311	1.30	N	060370	1000	287 억		996470	N	N	2000	N	00	N
122	20240902	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	17090	-30	5	-0.18	2645375410	157883	77.90	17130	17250	16540	22250	11990	17120	16754.47	3.42	0	8155	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4906	38.15	3.56	12	0.55	448.00	4798.00	24850	20240711	-31.23	8710	20240311	96.21	24850	-31.23	20240711	8710	96.21	20240311	24850	-31.23	20240711	8710	96.21	20240311	1.31	N	060370	1000	287 억		982113	N	N	2000	N	00	N
123	20240902	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	-160	5	-0.93	2392417970	143033	70.57	17130	17250	16540	22250	11990	17120	16725.58	3.42	0	4547	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4869	37.86	3.53	12	0.50	448.00	4798.00	24850	20240711	-31.75	8710	20240311	94.72	24850	-31.75	20240711	8710	94.72	20240311	24850	-31.75	20240711	8710	94.72	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N
124	20240902	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	-190	5	-1.11	2006105830	120324	59.37	17130	17130	16540	22250	11990	17120	16671.51	3.42	0	3237	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4860	37.79	3.53	12	0.42	448.00	4798.00	24850	20240711	-31.87	8710	20240311	94.37	24850	-31.87	20240711	8710	94.37	20240311	24850	-31.87	20240711	8710	94.37	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N
125	20240902	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	-490	5	-2.86	1667411490	100129	49.40	17130	17130	16540	22250	11990	17120	16651.35	3.42	0	-5724	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4774	37.12	3.47	12	0.35	448.00	4798.00	24850	20240711	-33.08	8710	20240311	90.93	24850	-33.08	20240711	8710	90.93	20240311	24850	-33.08	20240711	8710	90.93	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N
126	20240902	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	-550	5	-3.21	1358533280	81527	40.22	17130	17130	16540	22250	11990	17120	16662.05	3.42	0	-9829	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4757	36.99	3.45	12	0.28	448.00	4798.00	24850	20240711	-33.32	8710	20240311	90.24	24850	-33.32	20240711	8710	90.24	20240311	24850	-33.32	20240711	8710	90.24	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N
127	20240902	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	-550	5	-3.21	1146924720	68748	33.92	17130	17130	16550	22250	11990	17120	16681.27	3.42	0	-9970	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4757	36.99	3.45	12	0.24	448.00	4798.00	24850	20240711	-33.32	8710	20240311	90.24	24850	-33.32	20240711	8710	90.24	20240311	24850	-33.32	20240711	8710	90.24	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N
128	20240902	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	-540	5	-3.15	905819540	54216	26.75	17130	17130	16550	22250	11990	17120	16705.50	3.42	0	-10428	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4760	37.01	3.46	12	0.19	448.00	4798.00	24850	20240711	-33.28	8710	20240311	90.36	24850	-33.28	20240711	8710	90.36	20240311	24850	-33.28	20240711	8710	90.36	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N
129	20240902	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	-390	5	-2.28	186164840	11014	5.43	17130	17130	16730	22250	11990	17120	16897.00	3.42	0	-5998	17866	17492	17226	16852	16586	17360	16720	287	5130	1000	12660	10	1	28706781	4803	37.34	3.49	12	0.04	448.00	4798.00	24850	20240711	-32.68	8710	20240311	92.08	24850	-32.68	20240711	8710	92.08	20240311	24850	-32.68	20240711	8710	92.08	20240311	1.31	N	060370	1000	287 억		982113	N	N	8234	N	00	N