KissMeData/021320/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	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-35	5	-0.76	45595455	10165	143.07	4550	4590	4455	5960	3215	4590	4485.45	1.37	0	116	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	975	9.41	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.16	4170	20240805	9.23	5750	-20.78	20240408	4170	9.23	20240805	6430	-29.16	20231221	4170	9.23	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
3	20240930	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-95	5	-2.07	41954815	9359	131.72	4550	4590	4455	5960	3215	4590	4482.83	1.37	0	127	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	962	9.29	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.09	4170	20240805	7.79	5750	-21.83	20240408	4170	7.79	20240805	6430	-30.09	20231221	4170	7.79	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
4	20240930	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-95	5	-2.07	37863190	8445	118.86	4550	4590	4455	5960	3215	4590	4483.50	1.37	0	127	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	962	9.29	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.09	4170	20240805	7.79	5750	-21.83	20240408	4170	7.79	20240805	6430	-30.09	20231221	4170	7.79	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
5	20240930	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-115	5	-2.51	24147490	5383	75.76	4550	4590	4455	5960	3215	4590	4485.88	1.37	0	421	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	958	9.25	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
6	20240930	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-110	5	-2.40	11555105	2564	36.09	4550	4590	4480	5960	3215	4590	4506.67	1.37	0	58	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4170	20240805	7.43	5750	-22.09	20240408	4170	7.43	20240805	6430	-30.33	20231221	4170	7.43	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
7	20240930	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-75	5	-1.63	9666415	2143	30.16	4550	4590	4480	5960	3215	4590	4510.69	1.37	0	70	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	966	9.33	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.78	4170	20240805	8.27	5750	-21.48	20240408	4170	8.27	20240805	6430	-29.78	20231221	4170	8.27	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
8	20240930	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-105	5	-2.29	8831250	1957	27.54	4550	4590	4480	5960	3215	4590	4512.65	1.37	0	53	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	960	9.27	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.25	4170	20240805	7.55	5750	-22.00	20240408	4170	7.55	20240805	6430	-30.25	20231221	4170	7.55	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
9	20240930	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-60	5	-1.31	605250	133	1.87	4550	4590	4530	5960	3215	4590	4550.75	1.37	0	1	4696	4642	4536	4482	4376	4670	4510	1070	1370	5000	3300	5	1	21400000	969	9.36	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.10	N	021320	5000	1070 억		292832	N	N	0	N	00	N
10	20240927	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	130	2	2.91	31659950	7105	89.46	4465	4590	4430	5790	3125	4460	4456.01	1.37	0	-119	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	982	9.48	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.62	4170	20240805	10.07	5750	-20.17	20240408	4170	10.07	20240805	6430	-28.62	20231221	4170	10.07	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
11	20240927	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	0	3	0.00	24515790	5519	69.49	4465	4465	4430	5790	3125	4460	4442.07	1.37	0	5	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	954	9.21	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
12	20240927	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-25	5	-0.56	16152980	3635	45.77	4465	4465	4435	5790	3125	4460	4443.74	1.37	0	6	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	949	9.16	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
13	20240927	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-25	5	-0.56	13085705	2944	37.07	4465	4465	4435	5790	3125	4460	4444.87	1.37	0	6	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	949	9.16	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
14	20240927	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	0	3	0.00	13036920	2933	36.93	4465	4465	4435	5790	3125	4460	4444.91	1.37	0	6	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
15	20240927	110346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-15	5	-0.34	5432230	1221	15.37	4465	4465	4440	5790	3125	4460	4449.00	1.37	0	6	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	951	9.18	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.87	4170	20240805	6.59	5750	-22.70	20240408	4170	6.59	20240805	6430	-30.87	20231221	4170	6.59	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
16	20240927	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-20	5	-0.45	2489940	559	7.04	4465	4465	4440	5790	3125	4460	4454.28	1.37	0	-9	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	950	9.17	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
17	20240927	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	5	2	0.11	325945	73	0.92	4465	4465	4465	5790	3125	4460	4465.00	1.37	0	-10	4503	4481	4448	4426	4393	4492	4437	1070	1330	5000	3210	5	1	21400000	956	9.23	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.56	4170	20240805	7.07	5750	-22.35	20240408	4170	7.07	20240805	6430	-30.56	20231221	4170	7.07	20240805	0.10	N	021320	5000	1070 억		292951	N	N	0	N	00	N
18	20240926	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	20	2	0.45	35040975	7904	153.33	4420	4470	4415	5770	3110	4440	4433.30	1.37	0	-3	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	954	9.21	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
19	20240926	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	5	2	0.11	29842335	6734	130.63	4420	4470	4415	5770	3110	4440	4431.56	1.37	0	-3	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	951	9.18	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.87	4170	20240805	6.59	5750	-22.70	20240408	4170	6.59	20240805	6430	-30.87	20231221	4170	6.59	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
20	20240926	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-5	5	-0.11	18295275	4133	80.17	4420	4440	4415	5770	3110	4440	4426.56	1.37	0	-1	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	949	9.16	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
21	20240926	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-15	5	-0.34	14196000	3208	62.23	4420	4440	4415	5770	3110	4440	4425.08	1.37	0	0	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	947	9.14	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
22	20240926	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-20	5	-0.45	8991630	2031	39.40	4420	4440	4420	5770	3110	4440	4427.05	1.37	0	0	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
23	20240926	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-5	5	-0.11	6931705	1565	30.36	4420	4440	4420	5770	3110	4440	4429.05	1.37	0	0	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	949	9.16	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
24	20240926	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-5	5	-0.11	4364410	985	19.11	4420	4440	4420	5770	3110	4440	4430.66	1.37	0	0	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	949	9.16	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
25	20240926	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	0	3	0.00	695080	157	3.05	4420	4440	4420	5770	3110	4440	4425.19	1.37	0	0	4460	4450	4430	4420	4400	4455	4425	1070	1330	5000	3190	5	1	21400000	950	9.17	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.09	N	021320	5000	1070 억		292954	N	N	0	N	00	N
26	20240925	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	5	2	0.11	22827640	5155	37.77	4435	4440	4410	5760	3105	4435	4428.07	1.37	0	-35	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	950	9.17	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
27	20240925	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	5	2	0.11	22100870	4991	36.57	4435	4440	4410	5760	3105	4435	4427.95	1.37	0	-8	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	950	9.17	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
28	20240925	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	5	2	0.11	21990035	4966	36.39	4435	4440	4410	5760	3105	4435	4427.93	1.37	0	-6	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	950	9.17	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
29	20240925	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	5	2	0.11	21387465	4830	35.39	4435	4440	4410	5760	3105	4435	4427.85	1.37	0	-6	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	950	9.17	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
30	20240925	120342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	0	3	0.00	15286375	3455	25.32	4435	4435	4410	5760	3105	4435	4423.99	1.37	0	-6	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	949	9.16	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
31	20240925	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-20	5	-0.45	10435105	2359	17.29	4435	4435	4410	5760	3105	4435	4422.83	1.37	0	-5	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	945	9.12	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.34	4170	20240805	5.88	5750	-23.22	20240408	4170	5.88	20240805	6430	-31.34	20231221	4170	5.88	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
32	20240925	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-15	5	-0.34	6278350	1418	10.39	4435	4435	4420	5760	3105	4435	4426.83	1.37	0	13	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
33	20240925	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-15	5	-0.34	1152810	260	1.91	4435	4435	4420	5760	3105	4435	4432.68	1.37	0	-12	4538	4486	4428	4376	4318	4457	4347	1070	1325	5000	3190	5	1	21400000	946	9.13	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.09	N	021320	5000	1070 억		292989	N	N	0	N	00	N
34	20240924	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	0	3	0.00	60036280	13647	225.94	4480	4480	4370	5760	3105	4435	4399.23	1.37	0	53	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	949	9.16	0.21	12	0.06	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
35	20240924	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-35	5	-0.79	45326310	10311	170.71	4480	4480	4370	5760	3105	4435	4395.92	1.37	0	-114	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	942	9.09	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
36	20240924	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	15	2	0.34	34204020	7785	128.89	4480	4480	4370	5760	3105	4435	4393.58	1.37	0	-193	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	952	9.19	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.79	4170	20240805	6.71	5750	-22.61	20240408	4170	6.71	20240805	6430	-30.79	20231221	4170	6.71	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
37	20240924	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-50	5	-1.13	30399075	6921	114.59	4480	4480	4370	5760	3105	4435	4392.30	1.37	0	-59	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	938	9.06	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
38	20240924	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-15	5	-0.34	24169520	5503	91.11	4480	4480	4370	5760	3105	4435	4392.06	1.37	0	-156	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	946	9.13	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
39	20240924	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-15	5	-0.34	23575335	5368	88.87	4480	4480	4370	5760	3105	4435	4391.83	1.37	0	-156	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	946	9.13	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
40	20240924	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-45	5	-1.01	13474640	3071	50.84	4480	4480	4370	5760	3105	4435	4387.70	1.37	0	-156	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	939	9.07	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.73	4170	20240805	5.28	5750	-23.65	20240408	4170	5.28	20240805	6430	-31.73	20231221	4170	5.28	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
41	20240924	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-35	5	-0.79	2092725	475	7.86	4480	4480	4400	5760	3105	4435	4405.74	1.37	0	0	4491	4462	4441	4412	4391	4452	4402	1070	1325	5000	3190	5	1	21400000	942	9.09	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.09	N	021320	5000	1070 억		292936	N	N	0	N	00	N
42	20240923	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-25	5	-0.56	23497215	5288	166.50	4470	4470	4420	5790	3125	4460	4443.50	1.37	0	-139	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	949	9.16	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.03	4170	20240805	6.35	5750	-22.87	20240408	4170	6.35	20240805	6430	-31.03	20231221	4170	6.35	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
43	20240923	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	10	2	0.22	22835905	5139	161.81	4470	4470	4420	5790	3125	4460	4443.65	1.37	0	-139	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	957	9.24	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.48	4170	20240805	7.19	5750	-22.26	20240408	4170	7.19	20240805	6430	-30.48	20231221	4170	7.19	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
44	20240923	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-10	5	-0.22	20398205	4592	144.58	4470	4470	4420	5790	3125	4460	4442.12	1.37	0	-142	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	952	9.19	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.79	4170	20240805	6.71	5750	-22.61	20240408	4170	6.71	20240805	6430	-30.79	20231221	4170	6.71	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
45	20240923	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	5	2	0.11	19419520	4372	137.66	4470	4470	4420	5790	3125	4460	4441.79	1.37	0	-142	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	956	9.23	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.56	4170	20240805	7.07	5750	-22.35	20240408	4170	7.07	20240805	6430	-30.56	20231221	4170	7.07	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
46	20240923	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-20	5	-0.45	13094705	2951	92.92	4470	4470	4420	5790	3125	4460	4437.38	1.37	0	-142	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	950	9.17	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.95	4170	20240805	6.47	5750	-22.78	20240408	4170	6.47	20240805	6430	-30.95	20231221	4170	6.47	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
47	20240923	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	0	3	0.00	9676720	2181	68.67	4470	4470	4420	5790	3125	4460	4436.83	1.37	0	-142	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
48	20240923	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	0	3	0.00	7195420	1622	51.07	4470	4470	4420	5790	3125	4460	4436.14	1.37	0	-104	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
49	20240923	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-35	5	-0.78	275520	62	1.95	4470	4470	4425	5790	3125	4460	4443.87	1.37	0	-3	4533	4496	4468	4431	4403	4482	4417	1070	1330	5000	3210	5	1	21400000	947	9.14	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.09	N	021320	5000	1070 억		293075	N	N	0	N	00	N
50	20240913	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-20	5	-0.46	17868300	4058	80.06	4395	4440	4365	5700	3075	4390	4403.23	1.37	0	-125	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	935	9.03	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
51	20240913	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	10	2	0.23	15854940	3599	71.00	4395	4440	4380	5700	3075	4390	4405.37	1.37	0	-93	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	942	9.09	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
52	20240913	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	30	2	0.68	15536140	3527	69.58	4395	4425	4380	5700	3075	4390	4404.92	1.37	0	-105	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	946	9.13	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
53	20240913	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	30	2	0.68	11602745	2634	51.96	4395	4425	4380	5700	3075	4390	4404.99	1.37	0	-132	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
54	20240913	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	30	2	0.68	11329080	2572	50.74	4395	4425	4380	5700	3075	4390	4404.77	1.37	0	-132	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
55	20240913	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	20	2	0.46	10326185	2345	46.26	4395	4425	4380	5700	3075	4390	4403.49	1.37	0	-114	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	944	9.11	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.42	4170	20240805	5.76	5750	-23.30	20240408	4170	5.76	20240805	6430	-31.42	20231221	4170	5.76	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
56	20240913	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-10	5	-0.23	8402660	1908	37.64	4395	4425	4380	5700	3075	4390	4403.91	1.37	0	-100	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	937	9.05	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
57	20240913	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	10	2	0.23	1759500	400	7.89	4395	4400	4395	5700	3075	4390	4398.75	1.37	0	-100	4463	4426	4388	4351	4313	4407	4332	1070	1310	5000	3160	5	1	21400000	942	9.09	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.10	N	021320	5000	1070 억		293013	N	N	0	N	00	N
58	20240912	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	45	2	1.04	22023220	5023	64.04	4425	4425	4350	5640	3045	4345	4384.48	1.37	0	-311	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	939	9.07	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.73	4170	20240805	5.28	5750	-23.65	20240408	4170	5.28	20240805	6430	-31.73	20231221	4170	5.28	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
59	20240912	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	50	2	1.15	20478600	4671	59.55	4425	4425	4350	5640	3045	4345	4384.20	1.37	0	-310	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	941	9.08	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
60	20240912	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	25	2	0.58	14304590	3265	41.62	4425	4425	4350	5640	3045	4345	4381.19	1.37	0	-244	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	935	9.03	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
61	20240912	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	50	2	1.15	9542405	2174	27.72	4425	4425	4350	5640	3045	4345	4389.33	1.37	0	-280	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	941	9.08	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
62	20240912	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	20	2	0.46	8968065	2043	26.05	4425	4425	4350	5640	3045	4345	4389.65	1.37	0	-269	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	934	9.02	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.12	4170	20240805	4.68	5750	-24.09	20240408	4170	4.68	20240805	6430	-32.12	20231221	4170	4.68	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
63	20240912	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	20	2	0.46	6574970	1495	19.06	4425	4425	4350	5640	3045	4345	4397.97	1.37	0	-323	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	934	9.02	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.12	4170	20240805	4.68	5750	-24.09	20240408	4170	4.68	20240805	6430	-32.12	20231221	4170	4.68	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
64	20240912	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	5	2	0.12	6361085	1446	18.43	4425	4425	4350	5640	3045	4345	4399.09	1.37	0	-323	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	931	8.99	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.35	4170	20240805	4.32	5750	-24.35	20240408	4170	4.32	20240805	6430	-32.35	20231221	4170	4.32	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
65	20240912	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	80	2	1.84	13275	3	0.04	4425	4425	4425	5640	3045	4345	4425.00	1.37	0	0	4435	4390	4345	4300	4255	4390	4300	1070	1295	5000	3120	5	1	21400000	947	9.14	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.10	N	021320	5000	1070 억		293324	N	N	0	N	00	N
66	20240911	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-35	5	-0.80	33973395	7829	82.71	4345	4390	4300	5690	3070	4380	4339.19	1.37	0	-85	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	930	8.98	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.43	4170	20240805	4.20	5750	-24.43	20240408	4170	4.20	20240805	6430	-32.43	20231221	4170	4.20	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
67	20240911	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	-30	5	-0.68	30897280	7121	75.23	4345	4390	4300	5690	3070	4380	4338.90	1.37	0	170	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	931	8.99	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.35	4170	20240805	4.32	5750	-24.35	20240408	4170	4.32	20240805	6430	-32.35	20231221	4170	4.32	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
68	20240911	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	-30	5	-0.68	24641140	5680	60.00	4345	4390	4300	5690	3070	4380	4338.23	1.37	0	170	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	931	8.99	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.35	4170	20240805	4.32	5750	-24.35	20240408	4170	4.32	20240805	6430	-32.35	20231221	4170	4.32	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
69	20240911	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4375	-5	5	-0.11	23679615	5459	57.67	4345	4390	4300	5690	3070	4380	4337.72	1.37	0	170	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	936	9.04	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.96	4170	20240805	4.92	5750	-23.91	20240408	4170	4.92	20240805	6430	-31.96	20231221	4170	4.92	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
70	20240911	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-35	5	-0.80	22963725	5295	55.94	4345	4390	4300	5690	3070	4380	4336.87	1.37	0	172	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	930	8.98	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.43	4170	20240805	4.20	5750	-24.43	20240408	4170	4.20	20240805	6430	-32.43	20231221	4170	4.20	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
71	20240911	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-45	5	-1.03	20910300	4822	50.94	4345	4390	4300	5690	3070	4380	4336.44	1.37	0	168	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	928	8.96	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.58	4170	20240805	3.96	5750	-24.61	20240408	4170	3.96	20240805	6430	-32.58	20231221	4170	3.96	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
72	20240911	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-10	5	-0.23	15675925	3620	38.24	4345	4390	4300	5690	3070	4380	4330.37	1.37	0	245	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	935	9.03	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
73	20240911	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-35	5	-0.80	1312190	302	3.19	4345	4345	4345	5690	3070	4380	4345.00	1.37	0	-44	4416	4397	4381	4362	4346	4390	4355	1070	1310	5000	3150	5	1	21400000	930	8.98	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.43	4170	20240805	4.20	5750	-24.43	20240408	4170	4.20	20240805	6430	-32.43	20231221	4170	4.20	20240805	0.10	N	021320	5000	1070 억		293409	N	N	0	N	00	N
74	20240910	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-15	5	-0.34	41529485	9466	160.28	4395	4400	4365	5710	3080	4395	4387.35	1.37	0	-132	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	937	9.05	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
75	20240910	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-25	5	-0.57	40198100	9162	155.13	4395	4400	4365	5710	3080	4395	4387.48	1.37	0	-40	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	935	9.03	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
76	20240910	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-10	5	-0.23	38782190	8839	149.66	4395	4400	4365	5710	3080	4395	4387.62	1.37	0	0	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	938	9.06	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
77	20240910	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-10	5	-0.23	37826315	8621	145.97	4395	4400	4365	5710	3080	4395	4387.69	1.37	0	4	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	938	9.06	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
78	20240910	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	5	2	0.11	31950760	7278	123.23	4395	4400	4370	5710	3080	4395	4390.05	1.37	0	-124	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	942	9.09	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
79	20240910	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-15	5	-0.34	5575525	1272	21.54	4395	4395	4375	5710	3080	4395	4383.27	1.37	0	-14	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	937	9.05	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
80	20240910	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-10	5	-0.23	2142670	489	8.28	4395	4395	4375	5710	3080	4395	4381.74	1.37	0	-14	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	938	9.06	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
81	20240910	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	0	3	0.00	21975	5	0.08	4395	4395	4395	5710	3080	4395	4395.00	1.37	0	0	4498	4446	4353	4301	4208	4472	4327	1070	1315	5000	3160	5	1	21400000	941	9.08	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.10	N	021320	5000	1070 억		293574	N	N	0	N	00	N
82	20240909	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-15	5	-0.34	25609880	5905	52.32	4260	4405	4260	5730	3090	4410	4336.98	1.37	0	121	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	941	9.08	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
83	20240909	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-15	5	-0.34	25381340	5853	51.86	4260	4405	4260	5730	3090	4410	4336.47	1.37	0	122	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	941	9.08	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
84	20240909	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-30	5	-0.68	24458450	5643	50.00	4260	4405	4260	5730	3090	4410	4334.30	1.37	0	122	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	937	9.05	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
85	20240909	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-50	5	-1.13	22227575	5132	45.47	4260	4405	4260	5730	3090	4410	4331.17	1.37	0	123	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	933	9.01	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.19	4170	20240805	4.56	5750	-24.17	20240408	4170	4.56	20240805	6430	-32.19	20231221	4170	4.56	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
86	20240909	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-50	5	-1.13	21084780	4870	43.15	4260	4405	4260	5730	3090	4410	4329.52	1.37	0	128	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	933	9.01	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.19	4170	20240805	4.56	5750	-24.17	20240408	4170	4.56	20240805	6430	-32.19	20231221	4170	4.56	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
87	20240909	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-50	5	-1.13	9827360	2275	20.16	4260	4405	4260	5730	3090	4410	4319.72	1.37	0	230	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	933	9.01	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.19	4170	20240805	4.56	5750	-24.17	20240408	4170	4.56	20240805	6430	-32.19	20231221	4170	4.56	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
88	20240909	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-50	5	-1.13	8594525	1991	17.64	4260	4405	4260	5730	3090	4410	4316.69	1.37	0	249	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	933	9.01	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.19	4170	20240805	4.56	5750	-24.17	20240408	4170	4.56	20240805	6430	-32.19	20231221	4170	4.56	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
89	20240909	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-5	5	-0.11	2479970	578	5.12	4260	4405	4260	5730	3090	4410	4290.61	1.37	0	-31	4556	4482	4426	4352	4296	4455	4325	1070	1320	5000	3170	5	1	21400000	943	9.10	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.49	4170	20240805	5.64	5750	-23.39	20240408	4170	5.64	20240805	6430	-31.49	20231221	4170	5.64	20240805	0.11	N	021320	5000	1070 억		293453	N	N	0	N	00	N
90	20240906	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-90	5	-2.00	49628670	11281	184.84	4500	4500	4370	5850	3150	4500	4399.31	1.37	0	-326	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	944	9.11	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.42	4170	20240805	5.76	5750	-23.30	20240408	4170	5.76	20240805	6430	-31.42	20231221	4170	5.76	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
91	20240906	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-120	5	-2.67	40194760	9127	149.55	4500	4500	4375	5850	3150	4500	4403.94	1.37	0	-304	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	937	9.05	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
92	20240906	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-90	5	-2.00	32335370	7333	120.15	4500	4500	4385	5850	3150	4500	4409.57	1.37	0	-302	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	944	9.11	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.42	4170	20240805	5.76	5750	-23.30	20240408	4170	5.76	20240805	6430	-31.42	20231221	4170	5.76	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
93	20240906	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-90	5	-2.00	31692780	7187	117.76	4500	4500	4385	5850	3150	4500	4409.74	1.37	0	-302	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	944	9.11	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.42	4170	20240805	5.76	5750	-23.30	20240408	4170	5.76	20240805	6430	-31.42	20231221	4170	5.76	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
94	20240906	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-100	5	-2.22	29527400	6695	109.70	4500	4500	4385	5850	3150	4500	4410.37	1.37	0	-302	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	942	9.09	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
95	20240906	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-75	5	-1.67	18353940	4156	68.10	4500	4500	4385	5850	3150	4500	4416.25	1.37	0	-258	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	947	9.14	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
96	20240906	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-75	5	-1.67	8193160	1848	30.28	4500	4500	4405	5850	3150	4500	4433.53	1.37	0	-307	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	947	9.14	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
97	20240906	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	0	3	0.00	306000	68	1.11	4500	4500	4500	5850	3150	4500	4500.00	1.37	0	-2	4600	4550	4515	4465	4430	4532	4447	1070	1350	5000	3240	5	1	21400000	963	9.30	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.11	N	021320	5000	1070 억		293779	N	N	0	N	00	N
98	20240905	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-30	5	-0.66	27632630	6102	26.79	4530	4565	4480	5880	3175	4530	4528.46	1.37	0	-91	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	963	9.30	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
99	20240905	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-10	5	-0.22	26350130	5817	25.54	4530	4565	4480	5880	3175	4530	4529.85	1.37	0	-2	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	967	9.34	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.70	4170	20240805	8.39	5750	-21.39	20240408	4170	8.39	20240805	6430	-29.70	20231221	4170	8.39	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
100	20240905	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-30	5	-0.66	22769700	5021	22.05	4530	4565	4480	5880	3175	4530	4534.89	1.37	0	-121	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4170	20240805	7.91	5750	-21.74	20240408	4170	7.91	20240805	6430	-30.02	20231221	4170	7.91	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
101	20240905	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	15	2	0.33	11303140	2488	10.92	4530	4565	4515	5880	3175	4530	4543.06	1.37	0	-50	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	973	9.39	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.32	4170	20240805	8.99	5750	-20.96	20240408	4170	8.99	20240805	6430	-29.32	20231221	4170	8.99	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
102	20240905	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	25	2	0.55	9197550	2026	8.90	4530	4560	4515	5880	3175	4530	4539.76	1.37	0	-31	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	975	9.41	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.16	4170	20240805	9.23	5750	-20.78	20240408	4170	9.23	20240805	6430	-29.16	20231221	4170	9.23	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
103	20240905	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	10	2	0.22	7552730	1664	7.31	4530	4560	4515	5880	3175	4530	4538.90	1.37	0	-23	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	972	9.38	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.39	4170	20240805	8.87	5750	-21.04	20240408	4170	8.87	20240805	6430	-29.39	20231221	4170	8.87	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
104	20240905	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	10	2	0.22	6903400	1521	6.68	4530	4560	4515	5880	3175	4530	4538.72	1.37	0	-30	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	972	9.38	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.39	4170	20240805	8.87	5750	-21.04	20240408	4170	8.87	20240805	6430	-29.39	20231221	4170	8.87	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
105	20240905	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	0	3	0.00	462060	102	0.45	4530	4530	4530	5880	3175	4530	4530.00	1.37	0	6	4876	4702	4606	4432	4336	4655	4385	1070	1350	5000	3260	5	1	21400000	969	9.36	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.11	N	021320	5000	1070 억		293870	N	N	0	N	00	N
106	20240904	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-195	5	-4.13	104291570	22774	228.88	4610	4780	4510	6140	3310	4725	4579.41	1.37	0	589	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	969	9.36	0.21	12	0.11	484.00	21323.00	6430	20231221	-29.55	4170	20240805	8.63	5750	-21.22	20240408	4170	8.63	20240805	6430	-29.55	20231221	4170	8.63	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
107	20240904	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-165	5	-3.49	100681305	21978	220.88	4610	4780	4510	6140	3310	4725	4581.00	1.37	0	836	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	976	9.42	0.21	12	0.10	484.00	21323.00	6430	20231221	-29.08	4170	20240805	9.35	5750	-20.70	20240408	4170	9.35	20240805	6430	-29.08	20231221	4170	9.35	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
108	20240904	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-175	5	-3.70	98885930	21583	216.91	4610	4780	4510	6140	3310	4725	4581.66	1.37	0	876	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	974	9.40	0.21	12	0.10	484.00	21323.00	6430	20231221	-29.24	4170	20240805	9.11	5750	-20.87	20240408	4170	9.11	20240805	6430	-29.24	20231221	4170	9.11	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
109	20240904	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-185	5	-3.92	94120605	20530	206.33	4610	4780	4520	6140	3310	4725	4584.54	1.37	0	887	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	972	9.38	0.21	12	0.10	484.00	21323.00	6430	20231221	-29.39	4170	20240805	8.87	5750	-21.04	20240408	4170	8.87	20240805	6430	-29.39	20231221	4170	8.87	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
110	20240904	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-175	5	-3.70	90092695	19640	197.39	4610	4780	4520	6140	3310	4725	4587.20	1.37	0	1080	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	974	9.40	0.21	12	0.09	484.00	21323.00	6430	20231221	-29.24	4170	20240805	9.11	5750	-20.87	20240408	4170	9.11	20240805	6430	-29.24	20231221	4170	9.11	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
111	20240904	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-155	5	-3.28	43734540	9468	95.16	4610	4780	4550	6140	3310	4725	4619.20	1.37	0	408	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	978	9.44	0.21	12	0.04	484.00	21323.00	6430	20231221	-28.93	4170	20240805	9.59	5750	-20.52	20240408	4170	9.59	20240805	6430	-28.93	20231221	4170	9.59	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
112	20240904	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-115	5	-2.43	23210620	4993	50.18	4610	4780	4550	6140	3310	4725	4648.63	1.37	0	259	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	987	9.52	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.30	4170	20240805	10.55	5750	-19.83	20240408	4170	10.55	20240805	6430	-28.30	20231221	4170	10.55	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
113	20240904	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	55	2	1.16	5797210	1253	12.59	4610	4780	4550	6140	3310	4725	4626.66	1.37	0	-56	4898	4811	4763	4676	4628	4787	4652	1070	1415	5000	3400	5	1	21400000	1023	9.88	0.22	12	0.01	484.00	21323.00	6430	20231221	-25.66	4170	20240805	14.63	5750	-16.87	20240408	4170	14.63	20240805	6430	-25.66	20231221	4170	14.63	20240805	0.14	N	021320	5000	1070 억		293271	N	N	0	N	00	N
114	20240903	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	0	3	0.00	47442450	9950	136.94	4850	4850	4715	6140	3310	4725	4768.09	1.37	0	-303	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1011	9.76	0.22	12	0.05	484.00	21323.00	6430	20231221	-26.52	4170	20240805	13.31	5750	-17.83	20240408	4170	13.31	20240805	6430	-26.52	20231221	4170	13.31	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
115	20240903	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	15	2	0.32	42638340	8935	122.97	4850	4850	4715	6140	3310	4725	4772.06	1.37	0	-480	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1014	9.79	0.22	12	0.04	484.00	21323.00	6430	20231221	-26.28	4170	20240805	13.67	5750	-17.57	20240408	4170	13.67	20240805	6430	-26.28	20231221	4170	13.67	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
116	20240903	140309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	55	2	1.16	24237980	5060	69.64	4850	4850	4715	6140	3310	4725	4790.11	1.37	0	-503	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1023	9.88	0.22	12	0.02	484.00	21323.00	6430	20231221	-25.66	4170	20240805	14.63	5750	-16.87	20240408	4170	14.63	20240805	6430	-25.66	20231221	4170	14.63	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
117	20240903	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4800	75	2	1.59	23645510	4936	67.93	4850	4850	4715	6140	3310	4725	4790.42	1.37	0	-503	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1027	9.92	0.23	12	0.02	484.00	21323.00	6430	20231221	-25.35	4170	20240805	15.11	5750	-16.52	20240408	4170	15.11	20240805	6430	-25.35	20231221	4170	15.11	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
118	20240903	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	85	2	1.80	20640015	4307	59.28	4850	4850	4715	6140	3310	4725	4792.20	1.37	0	-517	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1029	9.94	0.23	12	0.02	484.00	21323.00	6430	20231221	-25.19	4170	20240805	15.35	5750	-16.35	20240408	4170	15.35	20240805	6430	-25.19	20231221	4170	15.35	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
119	20240903	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	4760	35	2	0.74	12655395	2635	36.26	4850	4850	4715	6140	3310	4725	4802.81	1.37	0	-208	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1019	9.83	0.22	12	0.01	484.00	21323.00	6430	20231221	-25.97	4170	20240805	14.15	5750	-17.22	20240408	4170	14.15	20240805	6430	-25.97	20231221	4170	14.15	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
120	20240903	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4795	70	2	1.48	8816435	1825	25.12	4850	4850	4745	6140	3310	4725	4830.92	1.37	0	-198	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1026	9.91	0.22	12	0.01	484.00	21323.00	6430	20231221	-25.43	4170	20240805	14.99	5750	-16.61	20240408	4170	14.99	20240805	6430	-25.43	20231221	4170	14.99	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
121	20240903	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4845	120	2	2.54	4966305	1024	14.09	4850	4850	4840	6140	3310	4725	4849.91	1.37	0	6	4851	4787	4746	4682	4641	4767	4662	1070	1415	5000	3400	5	1	21400000	1037	10.01	0.23	12	0.00	484.00	21323.00	6430	20231221	-24.65	4170	20240805	16.19	5750	-15.74	20240408	4170	16.19	20240805	6430	-24.65	20231221	4170	16.19	20240805	0.14	N	021320	5000	1070 억		293574	N	N	0	N	00	N
122	20240902	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-85	5	-1.77	34441660	7266	67.88	4780	4810	4705	6250	3370	4810	4740.11	1.37	0	1066	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1011	9.76	0.22	12	0.03	484.00	21323.00	6430	20231221	-26.52	4170	20240805	13.31	5750	-17.83	20240408	4170	13.31	20240805	6430	-26.52	20231221	4170	13.31	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
123	20240902	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4745	-65	5	-1.35	34034795	7180	67.08	4780	4810	4705	6250	3370	4810	4740.22	1.37	0	1138	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1015	9.80	0.22	12	0.03	484.00	21323.00	6430	20231221	-26.21	4170	20240805	13.79	5750	-17.48	20240408	4170	13.79	20240805	6430	-26.21	20231221	4170	13.79	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
124	20240902	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4750	-60	5	-1.25	30935565	6527	60.98	4780	4810	4705	6250	3370	4810	4739.63	1.37	0	1159	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1017	9.81	0.22	12	0.03	484.00	21323.00	6430	20231221	-26.13	4170	20240805	13.91	5750	-17.39	20240408	4170	13.91	20240805	6430	-26.13	20231221	4170	13.91	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
125	20240902	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4750	-60	5	-1.25	29210655	6164	57.59	4780	4810	4705	6250	3370	4810	4738.91	1.37	0	1160	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1017	9.81	0.22	12	0.03	484.00	21323.00	6430	20231221	-26.13	4170	20240805	13.91	5750	-17.39	20240408	4170	13.91	20240805	6430	-26.13	20231221	4170	13.91	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
126	20240902	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-105	5	-2.18	26721555	5636	52.65	4780	4810	4705	6250	3370	4810	4741.23	1.37	0	1178	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1007	9.72	0.22	12	0.03	484.00	21323.00	6430	20231221	-26.83	4170	20240805	12.83	5750	-18.17	20240408	4170	12.83	20240805	6430	-26.83	20231221	4170	12.83	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
127	20240902	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-90	5	-1.87	18886140	3974	37.13	4780	4810	4715	6250	3370	4810	4752.43	1.37	0	903	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1010	9.75	0.22	12	0.02	484.00	21323.00	6430	20231221	-26.59	4170	20240805	13.19	5750	-17.91	20240408	4170	13.19	20240805	6430	-26.59	20231221	4170	13.19	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
128	20240902	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	0	3	0.00	11205035	2351	21.96	4780	4810	4745	6250	3370	4810	4766.07	1.37	0	967	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1029	9.94	0.23	12	0.01	484.00	21323.00	6430	20231221	-25.19	4170	20240805	15.35	5750	-16.35	20240408	4170	15.35	20240805	6430	-25.19	20231221	4170	15.35	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N
129	20240902	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	-30	5	-0.62	487560	102	0.95	4780	4780	4780	6250	3370	4810	4780.00	1.37	0	0	4930	4870	4835	4775	4740	4852	4757	1070	1440	5000	3460	5	1	21400000	1023	9.88	0.22	12	0.00	484.00	21323.00	6430	20231221	-25.66	4170	20240805	14.63	5750	-16.87	20240408	4170	14.63	20240805	6430	-25.66	20231221	4170	14.63	20240805	0.15	N	021320	5000	1070 억		292508	N	N	0	N	00	N