KissMeData/091590/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	160730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	5	2	0.12	28955015	6982	149.25	4175	4190	4135	5420	2920	4170	4147.09	1.07	0	-358	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	490	-4.15	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
3	20240930	150741	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-20	5	-0.48	27128825	6544	139.89	4175	4190	4135	5420	2920	4170	4145.60	1.07	0	-214	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	487	-4.13	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.71	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
4	20240930	140740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-30	5	-0.72	6842090	1645	35.16	4175	4190	4135	5420	2920	4170	4159.33	1.07	0	-14	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	486	-4.12	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.81	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	8390	-50.66	20231208	3640	13.74	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
5	20240930	130737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	0	3	0.00	5380390	1293	27.64	4175	4190	4135	5420	2920	4170	4161.17	1.07	0	-14	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	490	-4.15	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.51	3640	20240806	14.56	7260	-42.56	20240102	3640	14.56	20240806	8390	-50.30	20231208	3640	14.56	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
6	20240930	120733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	0	3	0.00	5301510	1274	27.23	4175	4190	4135	5420	2920	4170	4161.31	1.07	0	-14	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	490	-4.15	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.51	3640	20240806	14.56	7260	-42.56	20240102	3640	14.56	20240806	8390	-50.30	20231208	3640	14.56	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
7	20240930	110732	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	10	2	0.24	1654550	398	8.51	4175	4190	4135	5420	2920	4170	4157.16	1.07	0	-8	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	491	-4.16	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
8	20240930	100730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	10	2	0.24	1621200	390	8.34	4175	4190	4135	5420	2920	4170	4156.92	1.07	0	-11	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	491	-4.16	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
9	20240930	090702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	5	2	0.12	555425	133	2.84	4175	4190	4175	5420	2920	4170	4176.13	1.07	0	-27	4203	4186	4158	4141	4113	4195	4150	59	1250	500	2580	5	1	11740000	490	-4.15	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.61	N	091590	500	58 억		126089	N	N	0	N	00	N
10	20240927	160733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	5	2	0.12	17253060	4149	47.12	4150	4175	4130	5410	2920	4165	4157.77	1.08	0	-567	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	490	-4.15	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.51	3640	20240806	14.56	7260	-42.56	20240102	3640	14.56	20240806	8390	-50.30	20231208	3640	14.56	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
11	20240927	150738	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	-5	5	-0.12	13819265	3325	37.76	4150	4175	4130	5410	2920	4165	4155.54	1.08	0	-567	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	488	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.61	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	8390	-50.42	20231208	3640	14.29	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
12	20240927	140745	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	0	3	0.00	13723715	3302	37.50	4150	4175	4130	5410	2920	4165	4155.55	1.08	0	-567	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	489	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.56	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
13	20240927	130737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	0	3	0.00	12778075	3074	34.91	4150	4175	4130	5410	2920	4165	4156.19	1.08	0	-567	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	489	-4.14	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.56	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
14	20240927	120734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	0	3	0.00	11749275	2826	32.09	4150	4175	4130	5410	2920	4165	4156.94	1.08	0	-567	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	489	-4.14	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.56	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
15	20240927	110737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	10	2	0.24	9489375	2282	25.91	4150	4175	4130	5410	2920	4165	4157.65	1.08	0	-567	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
16	20240927	100736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	5	2	0.12	4206730	1011	11.48	4150	4175	4130	5410	2920	4165	4159.84	1.08	0	-427	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	490	-4.15	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.51	3640	20240806	14.56	7260	-42.56	20240102	3640	14.56	20240806	8390	-50.30	20231208	3640	14.56	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
17	20240927	090737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-35	5	-0.84	2910375	700	7.95	4150	4175	4130	5410	2920	4165	4154.32	1.08	0	-217	4238	4201	4133	4096	4028	4220	4115	59	1245	500	2580	5	1	11740000	485	-4.11	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.90	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.62	N	091590	500	58 억		126656	N	N	0	N	00	N
18	20240926	160723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	65	2	1.59	27040275	6573	14.28	4075	4170	4065	5330	2870	4100	4113.83	1.07	0	526	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	489	-4.14	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.56	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	9170	-54.58	20230926	3640	14.42	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
19	20240926	150724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	20	2	0.49	12246515	2995	6.51	4075	4140	4065	5330	2870	4100	4088.99	1.07	0	-6	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	9170	-55.07	20230926	3640	13.19	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
20	20240926	140733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	40	2	0.98	12143545	2970	6.45	4075	4140	4065	5330	2870	4100	4088.74	1.07	0	-6	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	486	-4.12	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.81	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	9170	-54.85	20230926	3640	13.74	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
21	20240926	130731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	20	2	0.49	11112810	2720	5.91	4075	4125	4065	5330	2870	4100	4085.59	1.07	0	-6	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	9170	-55.07	20230926	3640	13.19	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
22	20240926	120733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	20	2	0.49	11104570	2718	5.90	4075	4125	4065	5330	2870	4100	4085.57	1.07	0	-6	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	9170	-55.07	20230926	3640	13.19	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
23	20240926	110731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	15	2	0.37	10084250	2470	5.37	4075	4125	4075	5330	2870	4100	4082.69	1.07	0	-6	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	483	-4.09	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	9170	-55.13	20230926	3640	13.05	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
24	20240926	100733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	20	2	0.49	2512485	613	1.33	4075	4125	4075	5330	2870	4100	4098.67	1.07	0	-6	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	9170	-55.07	20230926	3640	13.19	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
25	20240926	090730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	0	3	0.00	138575	34	0.07	4075	4100	4075	5330	2870	4100	4075.74	1.07	0	-1	4600	4350	4200	3950	3800	4275	3875	59	1230	500	2540	5	1	11740000	481	-4.08	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	9170	-55.29	20230926	3640	12.64	20240806	0.63	N	091590	500	58 억		126124	N	N	0	N	00	N
26	20240925	160722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-10	5	-0.24	192174290	46037	279.84	4130	4450	4050	5340	2880	4110	4174.34	1.06	0	1102	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	481	-4.08	0.31	12	0.39	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	9630	-57.42	20230925	3640	12.64	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
27	20240925	150728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-25	5	-0.61	186085150	44548	270.79	4130	4450	4050	5340	2880	4110	4177.18	1.06	0	1208	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	480	-4.06	0.31	12	0.38	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	9630	-57.58	20230925	3640	12.23	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
28	20240925	140730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	0	3	0.00	167153850	39900	242.54	4130	4450	4050	5340	2880	4110	4189.32	1.06	0	1214	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	483	-4.09	0.31	12	0.34	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	9630	-57.32	20230925	3640	12.91	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
29	20240925	130728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	-5	5	-0.12	160738325	38323	232.95	4130	4450	4060	5340	2880	4110	4194.30	1.06	0	1297	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	482	-4.08	0.31	12	0.33	-1005.00	13091.00	10300	20230922	-60.15	3640	20240806	12.77	7260	-43.46	20240102	3640	12.77	20240806	9630	-57.37	20230925	3640	12.77	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
30	20240925	120729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	15	2	0.36	143985290	34248	208.18	4130	4450	4060	5340	2880	4110	4204.20	1.06	0	1688	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	484	-4.10	0.32	12	0.29	-1005.00	13091.00	10300	20230922	-59.95	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	9630	-57.17	20230925	3640	13.32	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
31	20240925	110726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	10	2	0.24	135213985	32105	195.16	4130	4450	4060	5340	2880	4110	4211.62	1.06	0	1737	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.27	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	9630	-57.22	20230925	3640	13.19	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
32	20240925	100728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	10	2	0.24	134357345	31897	193.89	4130	4450	4060	5340	2880	4110	4212.23	1.06	0	1822	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.27	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	9630	-57.22	20230925	3640	13.19	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
33	20240925	090731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	0	3	0.00	114189885	26972	163.95	4130	4450	4105	5340	2880	4110	4233.65	1.06	0	436	4183	4146	4073	4036	3963	4165	4055	59	1230	500	2540	5	1	11740000	483	-4.09	0.31	12	0.23	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	9630	-57.32	20230925	3640	12.91	20240806	0.65	N	091590	500	58 억		125022	N	N	0	N	00	N
34	20240924	160723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	90	2	2.24	29819480	7333	123.43	4025	4110	4000	5220	2815	4020	4066.42	1.06	0	287	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	483	-4.09	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	9630	-57.32	20230925	3640	12.91	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
35	20240924	150724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	30	2	0.75	11199205	2783	46.84	4025	4055	4000	5220	2815	4020	4024.15	1.06	0	106	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	475	-4.03	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	9630	-57.94	20230925	3640	11.26	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
36	20240924	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	5	2	0.12	5731340	1426	24.00	4025	4055	4000	5220	2815	4020	4019.17	1.06	0	-62	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	473	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	9630	-58.20	20230925	3640	10.58	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
37	20240924	130722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	0	3	0.00	2630490	654	11.01	4025	4055	4005	5220	2815	4020	4022.16	1.06	0	-49	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	472	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	9630	-58.26	20230925	3640	10.44	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
38	20240924	120717	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	0	3	0.00	2626470	653	10.99	4025	4055	4005	5220	2815	4020	4022.16	1.06	0	-49	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	472	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	9630	-58.26	20230925	3640	10.44	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
39	20240924	110723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	5	2	0.12	2059650	512	8.62	4025	4055	4005	5220	2815	4020	4022.75	1.06	0	-49	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	473	-4.00	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	9630	-58.20	20230925	3640	10.58	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
40	20240924	100722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	5	2	0.12	1474185	366	6.16	4025	4055	4015	5220	2815	4020	4027.83	1.06	0	-39	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	473	-4.00	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	9630	-58.20	20230925	3640	10.58	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
41	20240924	090723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	30	2	0.75	358980	89	1.50	4025	4055	4025	5220	2815	4020	4033.48	1.06	0	-16	4090	4055	4020	3985	3950	4072	4002	59	1200	500	2490	5	1	11740000	475	-4.03	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	9630	-57.94	20230925	3640	11.26	20240806	0.68	N	091590	500	58 억		124735	N	N	0	N	00	N
42	20240923	160720	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	20	2	0.50	10787995	2684	71.63	4005	4055	3985	5200	2800	4000	4019.37	1.06	0	137	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	472	-4.00	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	9630	-58.26	20230925	3640	10.44	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
43	20240923	150722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	15	2	0.38	7858455	1955	52.18	4005	4055	3985	5200	2800	4000	4019.67	1.06	0	139	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	471	-4.00	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-61.02	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	9630	-58.31	20230925	3640	10.30	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
44	20240923	140728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	25	2	0.62	7280280	1810	48.31	4005	4055	4000	5200	2800	4000	4022.25	1.06	0	35	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	473	-4.00	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	9630	-58.20	20230925	3640	10.58	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
45	20240923	130722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	25	2	0.62	5814205	1444	38.54	4005	4055	4000	5200	2800	4000	4026.46	1.06	0	3	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	473	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	9630	-58.20	20230925	3640	10.58	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
46	20240923	120721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	35	2	0.88	5107405	1268	33.84	4005	4055	4000	5200	2800	4000	4027.92	1.06	0	-37	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	474	-4.01	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	9630	-58.10	20230925	3640	10.85	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
47	20240923	110722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	35	2	0.88	5107405	1268	33.84	4005	4055	4000	5200	2800	4000	4027.92	1.06	0	-37	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	474	-4.01	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	9630	-58.10	20230925	3640	10.85	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
48	20240923	100721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	55	2	1.38	5087225	1263	33.71	4005	4055	4000	5200	2800	4000	4027.89	1.06	0	-37	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	476	-4.03	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.63	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	9630	-57.89	20230925	3640	11.40	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
49	20240923	090721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	1377320	344	9.18	4005	4005	4000	5200	2800	4000	4003.84	1.06	0	0	4046	4022	3996	3972	3946	4035	3985	59	1200	500	2480	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-61.17	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	9630	-58.46	20230925	3640	9.89	20240806	0.69	N	091590	500	58 억		124598	N	N	0	N	00	N
50	20240913	160646	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	10	2	0.25	11648100	2916	76.26	4000	4015	3950	5190	2800	3995	3994.55	1.06	0	-232	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	470	-3.99	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
51	20240913	150652	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	5	2	0.13	8500170	2130	55.70	4000	4015	3950	5190	2800	3995	3990.69	1.06	0	-150	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	470	-3.98	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-61.17	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	10300	-61.17	20230922	3640	9.89	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
52	20240913	140654	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	5	2	0.13	5944875	1486	38.86	4000	4015	3995	5190	2800	3995	4000.59	1.06	0	-174	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	470	-3.98	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-61.17	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	10300	-61.17	20230922	3640	9.89	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
53	20240913	130651	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	10	2	0.25	5328860	1332	34.83	4000	4015	3995	5190	2800	3995	4000.65	1.06	0	-233	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	470	-3.99	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
54	20240913	120652	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	10	2	0.25	1932615	483	12.63	4000	4015	3995	5190	2800	3995	4001.27	1.06	0	-302	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	470	-3.99	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
55	20240913	110651	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	10	2	0.25	1788535	447	11.69	4000	4015	3995	5190	2800	3995	4001.20	1.06	0	-297	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	470	-3.99	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
56	20240913	100653	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	15	2	0.38	1684510	421	11.01	4000	4015	3995	5190	2800	3995	4001.21	1.06	0	-297	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	471	-3.99	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-61.07	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	10300	-61.07	20230922	3640	10.16	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
57	20240913	090655	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	20	2	0.50	988025	247	6.46	4000	4015	4000	5190	2800	3995	4000.10	1.06	0	-243	4171	4082	3956	3867	3741	4020	3805	59	1195	500	2470	5	1	11740000	471	-4.00	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-61.02	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	10300	-61.02	20230922	3640	10.30	20240806	0.69	N	091590	500	58 억		124931	N	N	0	N	00	N
58	20240912	160643	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	10	2	0.25	15169980	3824	53.43	4005	4045	3830	5180	2790	3985	3967.04	1.06	0	-14	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	469	-3.98	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.21	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	10300	-61.21	20230922	3640	9.75	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
59	20240912	150649	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	20	2	0.50	12875720	3250	45.41	4005	4045	3830	5180	2790	3985	3961.76	1.06	0	-50	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	470	-3.99	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
60	20240912	140652	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	20	2	0.50	12543580	3167	44.25	4005	4045	3830	5180	2790	3985	3960.71	1.06	0	-50	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	470	-3.99	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
61	20240912	130649	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	25	2	0.63	12495520	3155	44.08	4005	4045	3830	5180	2790	3985	3960.55	1.06	0	-50	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	471	-3.99	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.07	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	10300	-61.07	20230922	3640	10.16	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
62	20240912	120647	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	30	2	0.75	11669605	2949	41.20	4005	4045	3830	5180	2790	3985	3957.14	1.06	0	-50	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	471	-4.00	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.02	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	10300	-61.02	20230922	3640	10.30	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
63	20240912	110645	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	30	2	0.75	10962990	2773	38.75	4005	4045	3830	5180	2790	3985	3953.48	1.06	0	-50	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	471	-4.00	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-61.02	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	10300	-61.02	20230922	3640	10.30	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
64	20240912	100647	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	60	2	1.51	2117255	526	7.35	4005	4045	4000	5180	2790	3985	4025.20	1.06	0	-51	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	475	-4.02	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.73	3640	20240806	11.13	7260	-44.28	20240102	3640	11.13	20240806	10300	-60.73	20230922	3640	11.13	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
65	20240912	090648	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	40	2	1.00	88150	22	0.31	4005	4025	4005	5180	2790	3985	4006.82	1.06	0	-1	4145	4065	4005	3925	3865	4105	3965	59	1195	500	2470	5	1	11740000	473	-4.00	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	10300	-60.92	20230922	3640	10.58	20240806	0.69	N	091590	500	58 억		124945	N	N	0	N	00	N
66	20240911	160633	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	35	2	0.89	28273065	7094	225.56	3970	4085	3945	5130	2765	3950	3985.49	1.07	0	-493	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-61.31	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	10300	-61.31	20230922	3640	9.48	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
67	20240911	150638	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	35	2	0.89	26262095	6589	209.51	3970	4085	3950	5130	2765	3950	3985.75	1.07	0	-246	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-61.31	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	10300	-61.31	20230922	3640	9.48	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
68	20240911	140637	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	50	2	1.27	24421595	6126	194.79	3970	4085	3950	5130	2765	3950	3986.55	1.07	0	-244	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	470	-3.98	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-61.17	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	10300	-61.17	20230922	3640	9.89	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
69	20240911	130636	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	75	2	1.90	19426375	4864	154.66	3970	4085	3965	5130	2765	3950	3993.91	1.07	0	-443	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	473	-4.00	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	10300	-60.92	20230922	3640	10.58	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
70	20240911	120641	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	110	2	2.78	19277045	4827	153.48	3970	4085	3965	5130	2765	3950	3993.59	1.07	0	-408	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	477	-4.04	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.58	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	10300	-60.58	20230922	3640	11.54	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
71	20240911	110632	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	45	2	1.14	12570865	3157	100.38	3970	3995	3970	5130	2765	3950	3981.90	1.07	0	-458	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	469	-3.98	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.21	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	10300	-61.21	20230922	3640	9.75	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
72	20240911	100631	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	40	2	1.01	11181385	2809	89.32	3970	3990	3970	5130	2765	3950	3980.56	1.07	0	-401	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	468	-3.97	0.30	12	0.02	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
73	20240911	090643	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	35	2	0.89	91325	23	0.73	3970	3985	3970	5130	2765	3950	3970.65	1.07	0	0	4020	3985	3960	3925	3900	3972	3912	59	1180	500	2440	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	10300	20230922	-61.31	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	10300	-61.31	20230922	3640	9.48	20240806	0.70	N	091590	500	58 억		125438	N	N	0	N	00	N
74	20240910	160634	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-5	5	-0.13	12408425	3145	38.73	3955	3995	3935	5140	2770	3955	3945.45	1.07	0	-277	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	464	-3.93	0.30	12	0.03	-1005.00	13091.00	10300	20230922	-61.65	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	10300	-61.65	20230922	3640	8.52	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
75	20240910	150639	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	0	3	0.00	11299170	2864	35.27	3955	3995	3935	5140	2770	3955	3945.24	1.07	0	-119	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	464	-3.94	0.30	12	0.02	-1005.00	13091.00	10300	20230922	-61.60	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	10300	-61.60	20230922	3640	8.65	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
76	20240910	140635	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-15	5	-0.38	11117485	2818	34.70	3955	3995	3935	5140	2770	3955	3945.17	1.07	0	-119	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	463	-3.92	0.30	12	0.02	-1005.00	13091.00	10300	20230922	-61.75	3640	20240806	8.24	7260	-45.73	20240102	3640	8.24	20240806	10300	-61.75	20230922	3640	8.24	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
77	20240910	130634	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	10	2	0.25	10967720	2780	34.23	3955	3995	3935	5140	2770	3955	3945.22	1.07	0	-139	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	465	-3.95	0.30	12	0.02	-1005.00	13091.00	10300	20230922	-61.50	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	10300	-61.50	20230922	3640	8.93	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
78	20240910	120634	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	20	2	0.51	6444495	1631	20.08	3955	3995	3940	5140	2770	3955	3951.25	1.07	0	-164	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	467	-3.96	0.30	12	0.01	-1005.00	13091.00	10300	20230922	-61.41	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	10300	-61.41	20230922	3640	9.20	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
79	20240910	110633	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	10	2	0.25	6397155	1619	19.94	3955	3995	3940	5140	2770	3955	3951.30	1.07	0	-162	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	465	-3.95	0.30	12	0.01	-1005.00	13091.00	10300	20230922	-61.50	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	10300	-61.50	20230922	3640	8.93	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
80	20240910	100637	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	10	2	0.25	6361495	1610	19.83	3955	3995	3945	5140	2770	3955	3951.24	1.07	0	-154	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	465	-3.95	0.30	12	0.01	-1005.00	13091.00	10300	20230922	-61.50	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	10300	-61.50	20230922	3640	8.93	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
81	20240910	090634	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	0	3	0.00	574370	145	1.79	3955	3990	3955	5140	2770	3955	3961.17	1.07	0	-10	4058	4006	3928	3876	3798	4032	3902	59	1185	500	2450	5	1	11740000	464	-3.94	0.30	12	0.00	-1005.00	13091.00	10300	20230922	-61.60	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	10300	-61.60	20230922	3640	8.65	20240806	0.70	N	091590	500	58 억		125715	N	N	0	N	00	N
82	20240909	160622	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	-20	5	-0.50	31475735	8121	143.30	3850	3980	3850	5160	2785	3975	3875.84	1.08	0	-488	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	464	-3.94	0.30	12	0.07	-1005.00	13091.00	10300	20230922	-61.60	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	10300	-61.60	20230922	3640	8.65	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
83	20240909	150626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-40	5	-1.01	28139335	7272	128.32	3850	3980	3850	5160	2785	3975	3869.55	1.08	0	-478	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	462	-3.92	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-61.80	3640	20240806	8.10	7260	-45.80	20240102	3640	8.10	20240806	10300	-61.80	20230922	3640	8.10	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
84	20240909	140630	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-65	5	-1.64	27161600	7022	123.91	3850	3980	3850	5160	2785	3975	3868.07	1.08	0	-430	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	459	-3.89	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-62.04	3640	20240806	7.42	7260	-46.14	20240102	3640	7.42	20240806	10300	-62.04	20230922	3640	7.42	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
85	20240909	130627	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-75	5	-1.89	22943680	5936	104.75	3850	3980	3850	5160	2785	3975	3865.18	1.08	0	-391	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	458	-3.88	0.30	12	0.05	-1005.00	13091.00	10300	20230922	-62.14	3640	20240806	7.14	7260	-46.28	20240102	3640	7.14	20240806	10300	-62.14	20230922	3640	7.14	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
86	20240909	120624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	-105	5	-2.64	18988575	4915	86.73	3850	3980	3850	5160	2785	3975	3863.39	1.08	0	-367	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	454	-3.85	0.30	12	0.04	-1005.00	13091.00	10300	20230922	-62.43	3640	20240806	6.32	7260	-46.69	20240102	3640	6.32	20240806	10300	-62.43	20230922	3640	6.32	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
87	20240909	110624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3920	-55	5	-1.38	11520250	2984	52.66	3850	3980	3850	5160	2785	3975	3860.67	1.08	0	-370	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	460	-3.90	0.30	12	0.03	-1005.00	13091.00	10300	20230922	-61.94	3640	20240806	7.69	7260	-46.01	20240102	3640	7.69	20240806	10300	-61.94	20230922	3640	7.69	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
88	20240909	100630	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-95	5	-2.39	6152095	1595	28.15	3850	3980	3850	5160	2785	3975	3857.11	1.08	0	36	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	456	-3.86	0.30	12	0.01	-1005.00	13091.00	10300	20230922	-62.33	3640	20240806	6.59	7260	-46.56	20240102	3640	6.59	20240806	10300	-62.33	20230922	3640	6.59	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
89	20240909	090623	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-125	5	-3.14	4477550	1163	20.52	3850	3850	3850	5160	2785	3975	3850.00	1.08	0	-126	4161	4067	3976	3882	3791	4022	3837	59	1185	500	2460	5	1	11740000	452	-3.83	0.29	12	0.01	-1005.00	13091.00	10300	20230922	-62.62	3640	20240806	5.77	7260	-46.97	20240102	3640	5.77	20240806	10300	-62.62	20230922	3640	5.77	20240806	0.72	N	091590	500	58 억		126207	N	N	0	N	00	N
90	20240906	160616	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-70	5	-1.73	22255455	5667	44.89	4070	4070	3885	5250	2835	4045	3927.20	1.08	0	-507	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	467	-3.96	0.30	12	0.05	-1005.00	13091.00	10300	20230922	-61.41	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	10300	-61.41	20230922	3640	9.20	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
91	20240906	150626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-70	5	-1.73	20153800	5138	40.70	4070	4070	3885	5250	2835	4045	3922.50	1.08	0	-463	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	10300	20230922	-61.41	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	10300	-61.41	20230922	3640	9.20	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
92	20240906	140629	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-60	5	-1.48	19176305	4891	38.75	4070	4070	3885	5250	2835	4045	3920.73	1.08	0	-444	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	468	-3.97	0.30	12	0.04	-1005.00	13091.00	10300	20230922	-61.31	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	10300	-61.31	20230922	3640	9.48	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
93	20240906	130624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-110	5	-2.72	15650680	3995	31.65	4070	4070	3885	5250	2835	4045	3917.57	1.08	0	357	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	462	-3.92	0.30	12	0.03	-1005.00	13091.00	10300	20230922	-61.80	3640	20240806	8.10	7260	-45.80	20240102	3640	8.10	20240806	10300	-61.80	20230922	3640	8.10	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
94	20240906	120626	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	-90	5	-2.22	5514900	1397	11.07	4070	4070	3905	5250	2835	4045	3947.67	1.08	0	-160	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	464	-3.94	0.30	12	0.01	-1005.00	13091.00	10300	20230922	-61.60	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	10300	-61.60	20230922	3640	8.65	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
95	20240906	110628	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-55	5	-1.36	2316720	581	4.60	4070	4070	3950	5250	2835	4045	3987.47	1.08	0	-87	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
96	20240906	100623	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-10	5	-0.25	1570520	395	3.13	4070	4070	3950	5250	2835	4045	3976.00	1.08	0	-17	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	474	-4.01	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	10300	-60.83	20230922	3640	10.85	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
97	20240906	090627	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	25	2	0.62	81400	20	0.16	4070	4070	4070	5250	2835	4045	4070.00	1.08	0	-3	4118	4081	4038	4001	3958	4100	4020	59	1205	500	2500	5	1	11740000	478	-4.05	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	0.71	N	091590	500	58 억		126714	N	N	0	N	00	N
98	20240905	160616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	10	2	0.25	50951570	12623	120.99	4010	4075	3995	5240	2825	4035	4034.79	1.08	0	423	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	475	-4.02	0.31	12	0.11	-1005.00	13091.00	10300	20230922	-60.73	3640	20240806	11.13	7260	-44.28	20240102	3640	11.13	20240806	10300	-60.73	20230922	3640	11.13	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
99	20240905	150625	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	0	3	0.00	40179885	9960	95.47	4010	4075	3995	5240	2825	4035	4034.12	1.08	0	473	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	474	-4.01	0.31	12	0.08	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	10300	-60.83	20230922	3640	10.85	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
100	20240905	140622	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	15	2	0.37	40063010	9931	95.19	4010	4075	3995	5240	2825	4035	4034.14	1.08	0	494	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	475	-4.03	0.31	12	0.08	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	10300	-60.68	20230922	3640	11.26	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
101	20240905	130625	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	25	2	0.62	18875725	4657	44.64	4010	4075	3995	5240	2825	4035	4053.19	1.08	0	-11	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	477	-4.04	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.58	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	10300	-60.58	20230922	3640	11.54	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
102	20240905	120621	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	25	2	0.62	18717575	4618	44.26	4010	4075	3995	5240	2825	4035	4053.18	1.08	0	-11	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	477	-4.04	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.58	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	10300	-60.58	20230922	3640	11.54	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
103	20240905	110619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	40	2	0.99	18685090	4610	44.19	4010	4075	3995	5240	2825	4035	4053.16	1.08	0	-4	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	478	-4.05	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.44	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	10300	-60.44	20230922	3640	11.95	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
104	20240905	100619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	20	2	0.50	3037160	754	7.23	4010	4060	3995	5240	2825	4035	4028.06	1.08	0	98	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	476	-4.03	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.63	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	10300	-60.63	20230922	3640	11.40	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
105	20240905	090624	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	20	2	0.50	2021080	503	4.82	4010	4055	4010	5240	2825	4035	4018.05	1.08	0	44	4225	4130	4015	3920	3805	4072	3862	59	1205	500	2500	5	1	11740000	476	-4.03	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.63	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	10300	-60.63	20230922	3640	11.40	20240806	0.71	N	091590	500	58 억		126291	N	N	0	N	00	N
106	20240904	160609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-85	5	-2.06	41526115	10433	207.50	4110	4110	3900	5350	2885	4120	3980.27	1.10	0	-2674	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	474	-4.01	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	10300	-60.83	20230922	3640	10.85	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
107	20240904	150614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-80	5	-1.94	36637700	9221	183.39	4110	4110	3900	5350	2885	4120	3973.29	1.10	0	-2144	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	474	-4.02	0.31	12	0.08	-1005.00	13091.00	10300	20230922	-60.78	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	10300	-60.78	20230922	3640	10.99	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
108	20240904	140616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-105	5	-2.55	33430470	8415	167.36	4110	4110	3900	5350	2885	4120	3972.72	1.10	0	-2198	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	471	-4.00	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-61.02	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	10300	-61.02	20230922	3640	10.30	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
109	20240904	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-100	5	-2.43	31846720	8021	159.53	4110	4110	3900	5350	2885	4120	3970.42	1.10	0	-1986	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	472	-4.00	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	10300	-60.97	20230922	3640	10.44	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
110	20240904	120613	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-130	5	-3.16	29198440	7359	146.36	4110	4110	3900	5350	2885	4120	3967.72	1.10	0	-1866	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
111	20240904	110611	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-130	5	-3.16	28256655	7122	141.65	4110	4110	3900	5350	2885	4120	3967.52	1.10	0	-1865	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
112	20240904	100614	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-130	5	-3.16	25931080	6538	130.03	4110	4110	3900	5350	2885	4120	3966.21	1.10	0	-1838	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	468	-3.97	0.30	12	0.06	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
113	20240904	090614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-80	5	-1.94	449070	111	2.21	4110	4110	4040	5350	2885	4120	4045.68	1.10	0	-2	4193	4156	4103	4066	4013	4175	4085	59	1230	500	2550	5	1	11740000	474	-4.02	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.78	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	10300	-60.78	20230922	3640	10.99	20240806	0.74	N	091590	500	58 억		128967	N	N	0	N	00	N
114	20240903	160606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	20610930	5028	48.59	4100	4140	4050	5350	2885	4120	4099.23	1.10	0	-51	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	484	-4.10	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
115	20240903	150610	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-5	5	-0.12	15456810	3777	36.50	4100	4140	4050	5350	2885	4120	4092.35	1.10	0	552	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
116	20240903	140612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-5	5	-0.12	15243180	3725	36.00	4100	4140	4050	5350	2885	4120	4092.13	1.10	0	553	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
117	20240903	130611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-5	5	-0.12	8589355	2095	20.25	4100	4140	4075	5350	2885	4120	4099.93	1.10	0	-27	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
118	20240903	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	8268540	2017	19.49	4100	4140	4075	5350	2885	4120	4099.42	1.10	0	-24	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	484	-4.10	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
119	20240903	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-20	5	-0.49	8112015	1979	19.13	4100	4140	4075	5350	2885	4120	4099.05	1.10	0	-23	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	481	-4.08	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
120	20240903	100603	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	0	3	0.00	6045435	1475	14.26	4100	4140	4075	5350	2885	4120	4098.60	1.10	0	-23	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	484	-4.10	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
121	20240903	090604	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	20	2	0.49	3708110	903	8.73	4100	4140	4100	5350	2885	4120	4106.43	1.10	0	-13	4186	4152	4086	4052	3986	4170	4070	59	1230	500	2550	5	1	11740000	486	-4.12	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.81	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	10300	-59.81	20230922	3640	13.74	20240806	0.74	N	091590	500	58 억		129005	N	N	0	N	00	N
122	20240902	160558	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	10	2	0.24	41879755	10297	175.33	4095	4120	4020	5340	2880	4110	4067.18	1.10	0	-603	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	484	-4.10	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
123	20240902	150608	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-20	5	-0.49	35039260	8631	146.96	4095	4105	4020	5340	2880	4110	4059.70	1.10	0	-415	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	480	-4.07	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
124	20240902	140606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-10	5	-0.24	28510190	7036	119.80	4095	4105	4020	5340	2880	4110	4052.05	1.10	0	-396	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	481	-4.08	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
125	20240902	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-10	5	-0.24	28501990	7034	119.77	4095	4105	4020	5340	2880	4110	4052.03	1.10	0	-396	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	481	-4.08	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
126	20240902	120606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-25	5	-0.61	24743310	6115	104.12	4095	4095	4020	5340	2880	4110	4046.33	1.10	0	-164	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	480	-4.06	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
127	20240902	110601	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-60	5	-1.46	19958690	4938	84.08	4095	4095	4020	5340	2880	4110	4041.86	1.10	0	310	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	475	-4.03	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	10300	-60.68	20230922	3640	11.26	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
128	20240902	100600	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-60	5	-1.46	6516440	1598	27.21	4095	4095	4020	5340	2880	4110	4077.87	1.10	0	78	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	475	-4.03	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	10300	-60.68	20230922	3640	11.26	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N
129	20240902	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-50	5	-1.22	4977560	1216	20.70	4095	4095	4060	5340	2880	4110	4093.39	1.10	0	56	4156	4132	4091	4067	4026	4142	4077	59	1230	500	2540	5	1	11740000	477	-4.04	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.58	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	10300	-60.58	20230922	3640	11.54	20240806	0.74	N	091590	500	58 억		129608	N	N	0	N	00	N