KissMeData/044180/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	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	1	2	0.22	118070953	246618	720.77	461	494	461	603	325	464	478.87	0.72	0	-12568	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	124	-3.23	0.38	12	0.92	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
3	20240930	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	7	2	1.51	112868645	235495	688.26	461	494	461	603	325	464	479.28	0.72	0	-12879	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	126	-3.27	0.39	12	0.88	-144.00	1219.00	898	20240306	-47.55	400	20240805	17.75	898	-47.55	20240306	400	17.75	20240805	898	-47.55	20240306	400	17.75	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
4	20240930	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	10	2	2.16	106445293	221877	648.46	461	494	461	603	325	464	479.75	0.72	0	-12695	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	127	-3.29	0.39	12	0.83	-144.00	1219.00	898	20240306	-47.22	400	20240805	18.50	898	-47.22	20240306	400	18.50	20240805	898	-47.22	20240306	400	18.50	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
5	20240930	130517	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	15	2	3.23	92381792	192467	562.51	461	494	461	603	325	464	479.99	0.72	0	-15276	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	128	-3.33	0.39	12	0.72	-144.00	1219.00	898	20240306	-46.66	400	20240805	19.75	898	-46.66	20240306	400	19.75	20240805	898	-46.66	20240306	400	19.75	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
6	20240930	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	17	2	3.66	85985054	179168	523.64	461	494	461	603	325	464	479.91	0.72	0	-14335	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	129	-3.34	0.39	12	0.67	-144.00	1219.00	898	20240306	-46.44	400	20240805	20.25	898	-46.44	20240306	400	20.25	20240805	898	-46.44	20240306	400	20.25	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
7	20240930	110512	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	17	2	3.66	77859509	162197	474.04	461	494	461	603	325	464	480.03	0.72	0	-13855	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	129	-3.34	0.39	12	0.61	-144.00	1219.00	898	20240306	-46.44	400	20240805	20.25	898	-46.44	20240306	400	20.25	20240805	898	-46.44	20240306	400	20.25	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
8	20240930	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	16	2	3.45	33715794	71259	208.26	461	484	461	603	325	464	473.14	0.72	0	-6376	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	128	-3.33	0.39	12	0.27	-144.00	1219.00	898	20240306	-46.55	400	20240805	20.00	898	-46.55	20240306	400	20.00	20240805	898	-46.55	20240306	400	20.00	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
9	20240930	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	2	2	0.43	10718505	22890	66.90	461	484	461	603	325	464	468.26	0.72	0	331	480	471	465	456	450	476	461	134	139	500	310	1	1	26717799	125	-3.24	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.11	400	20240805	16.50	898	-48.11	20240306	400	16.50	20240805	898	-48.11	20240306	400	16.50	20240805	0.00	N	044180	500	133 억		191520	N	N	0	N	00	N
10	20240927	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	1	2	0.22	15858814	34163	97.19	463	474	459	601	325	463	464.21	0.72	0	-1746	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.13	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
11	20240927	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	15553528	33505	95.32	463	474	459	601	325	463	464.22	0.72	0	-1746	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.13	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
12	20240927	140519	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	1	2	0.22	15546121	33489	95.27	463	474	459	601	325	463	464.22	0.72	0	-1746	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.13	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
13	20240927	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	1	2	0.22	14187309	30545	86.90	463	474	459	601	325	463	464.47	0.72	0	-1746	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
14	20240927	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	2	2	0.43	13760226	29618	84.26	463	474	459	601	325	463	464.59	0.72	0	-1661	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.23	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
15	20240927	110515	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	1	2	0.22	11639107	25017	71.17	463	474	461	601	325	463	465.25	0.72	0	-1294	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
16	20240927	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	11052125	23747	67.56	463	474	461	601	325	463	465.41	0.72	0	-1233	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
17	20240927	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	4927856	10645	30.28	463	463	461	601	325	463	462.93	0.72	0	-662	475	468	463	456	451	466	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.04	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		193266	N	N	0	N	00	N
18	20240926	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-1	5	-0.22	16219229	35049	64.62	464	470	458	603	325	464	462.75	0.73	0	-761	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	124	-3.22	0.38	12	0.13	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
19	20240926	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-1	5	-0.22	13243069	28622	52.77	464	470	458	603	325	464	462.69	0.73	0	-765	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	124	-3.22	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
20	20240926	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	1	2	0.22	10939848	23645	43.59	464	470	458	603	325	464	462.67	0.73	0	-665	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	124	-3.23	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
21	20240926	130512	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	0	3	0.00	10613433	22943	42.30	464	470	458	603	325	464	462.60	0.73	0	-660	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	124	-3.22	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
22	20240926	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-2	5	-0.43	7068057	15280	28.17	464	470	458	603	325	464	462.57	0.73	0	-638	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	123	-3.21	0.38	12	0.06	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
23	20240926	110512	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-2	5	-0.43	5830345	12591	23.21	464	470	458	603	325	464	463.06	0.73	0	-561	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	123	-3.21	0.38	12	0.05	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
24	20240926	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-2	5	-0.43	4992407	10772	19.86	464	470	458	603	325	464	463.46	0.73	0	-464	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	123	-3.21	0.38	12	0.04	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
25	20240926	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-1	5	-0.22	4440525	9572	17.65	464	470	463	603	325	464	463.91	0.73	0	-415	469	466	463	460	457	468	462	134	139	500	310	1	1	26717799	124	-3.22	0.38	12	0.04	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		194027	N	N	0	N	00	N
26	20240925	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	4	2	0.87	25024554	54241	70.86	460	466	460	598	322	460	461.36	0.72	0	699	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.20	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
27	20240925	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	3	2	0.65	23795090	51588	67.40	460	466	460	598	322	460	461.25	0.72	0	33	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.19	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
28	20240925	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	1	2	0.22	20567886	44593	58.26	460	466	460	598	322	460	461.24	0.72	0	101	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	123	-3.20	0.38	12	0.17	-144.00	1219.00	898	20240306	-48.66	400	20240805	15.25	898	-48.66	20240306	400	15.25	20240805	898	-48.66	20240306	400	15.25	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
29	20240925	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	4	2	0.87	19048125	41294	53.95	460	466	460	598	322	460	461.28	0.72	0	-380	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.15	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
30	20240925	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	2	2	0.43	18847181	40860	53.38	460	466	460	598	322	460	461.26	0.72	0	-365	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	123	-3.21	0.38	12	0.15	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
31	20240925	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	3	2	0.65	14207948	30802	40.24	460	466	460	598	322	460	461.27	0.72	0	-348	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.12	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
32	20240925	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	5	2	1.09	12157207	26359	34.44	460	466	460	598	322	460	461.22	0.72	0	-363	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	124	-3.23	0.38	12	0.10	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
33	20240925	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	2	2	0.43	5484730	11920	15.57	460	462	460	598	322	460	460.13	0.72	0	-680	468	463	460	455	452	462	454	134	138	500	310	1	1	26717799	123	-3.21	0.38	12	0.04	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		193328	N	N	0	N	00	N
34	20240924	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-3	5	-0.65	34986940	75941	136.95	463	465	457	601	325	463	460.71	0.73	0	-600	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	123	-3.19	0.38	12	0.28	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
35	20240924	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-1	5	-0.22	34549678	74991	135.24	463	465	457	601	325	463	460.72	0.73	0	-115	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	123	-3.21	0.38	12	0.28	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
36	20240924	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	33782657	73319	132.23	463	465	457	601	325	463	460.76	0.73	0	-224	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.27	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
37	20240924	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-3	5	-0.65	30993034	67262	121.30	463	465	457	601	325	463	460.78	0.73	0	732	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	123	-3.19	0.38	12	0.25	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
38	20240924	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-3	5	-0.65	30162349	65446	118.03	463	465	458	601	325	463	460.87	0.73	0	781	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	123	-3.19	0.38	12	0.24	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
39	20240924	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-1	5	-0.22	26810161	58162	104.89	463	465	458	601	325	463	460.96	0.73	0	1015	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	123	-3.21	0.38	12	0.22	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
40	20240924	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-2	5	-0.43	18277526	39630	71.47	463	465	459	601	325	463	461.20	0.73	0	684	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	123	-3.20	0.38	12	0.15	-144.00	1219.00	898	20240306	-48.66	400	20240805	15.25	898	-48.66	20240306	400	15.25	20240805	898	-48.66	20240306	400	15.25	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
41	20240924	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	2	2	0.43	1407770	3036	5.48	463	465	463	601	325	463	463.69	0.73	0	-36	477	470	465	458	453	469	457	134	138	500	310	1	1	26717799	124	-3.23	0.38	12	0.01	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		193928	N	N	0	N	00	N
42	20240923	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	24890491	53595	82.53	463	472	460	601	325	463	464.42	0.73	0	-1266	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.20	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
43	20240923	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	3	2	0.65	24213582	52133	80.28	463	472	460	601	325	463	464.46	0.73	0	-891	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	125	-3.24	0.38	12	0.20	-144.00	1219.00	898	20240306	-48.11	400	20240805	16.50	898	-48.11	20240306	400	16.50	20240805	898	-48.11	20240306	400	16.50	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
44	20240923	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	3	2	0.65	21351897	45969	70.79	463	472	460	601	325	463	464.48	0.73	0	-2263	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	125	-3.24	0.38	12	0.17	-144.00	1219.00	898	20240306	-48.11	400	20240805	16.50	898	-48.11	20240306	400	16.50	20240805	898	-48.11	20240306	400	16.50	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
45	20240923	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	5	2	1.08	20803145	44790	68.97	463	472	460	601	325	463	464.46	0.73	0	-2838	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	125	-3.25	0.38	12	0.17	-144.00	1219.00	898	20240306	-47.88	400	20240805	17.00	898	-47.88	20240306	400	17.00	20240805	898	-47.88	20240306	400	17.00	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
46	20240923	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	5	2	1.08	20146881	43383	66.81	463	472	460	601	325	463	464.40	0.73	0	-2764	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	125	-3.25	0.38	12	0.16	-144.00	1219.00	898	20240306	-47.88	400	20240805	17.00	898	-47.88	20240306	400	17.00	20240805	898	-47.88	20240306	400	17.00	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
47	20240923	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	6	2	1.30	19619843	42256	65.07	463	472	460	601	325	463	464.31	0.73	0	-2693	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	125	-3.26	0.38	12	0.16	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
48	20240923	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	8	2	1.73	17127586	36907	56.83	463	472	460	601	325	463	464.07	0.73	0	-1816	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	126	-3.27	0.39	12	0.14	-144.00	1219.00	898	20240306	-47.55	400	20240805	17.75	898	-47.55	20240306	400	17.75	20240805	898	-47.55	20240306	400	17.75	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
49	20240923	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	8033976	17352	26.72	463	463	463	601	325	463	463.00	0.73	0	-1539	478	470	466	458	454	474	462	134	138	500	310	1	1	26717799	124	-3.22	0.38	12	0.06	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		194872	N	N	0	N	00	N
50	20240913	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	8	2	1.77	25114389	54046	56.05	467	474	459	586	316	451	464.75	0.61	0	1858	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	123	-3.19	0.38	12	0.20	-144.00	1219.00	898	20240306	-48.89	400	20240805	14.75	898	-48.89	20240306	400	14.75	20240805	898	-48.89	20240306	400	14.75	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
51	20240913	150448	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	14	2	3.10	21027092	45178	46.85	467	474	461	586	316	451	465.43	0.61	0	1956	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	124	-3.23	0.38	12	0.17	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
52	20240913	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	15	2	3.33	19149044	41126	42.65	467	474	461	586	316	451	465.62	0.61	0	-1045	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	125	-3.24	0.38	12	0.15	-144.00	1219.00	898	20240306	-48.11	400	20240805	16.50	898	-48.11	20240306	400	16.50	20240805	898	-48.11	20240306	400	16.50	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
53	20240913	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	19	2	4.21	16504325	35493	36.81	467	472	461	586	316	451	465.00	0.61	0	-495	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	126	-3.26	0.39	12	0.13	-144.00	1219.00	898	20240306	-47.66	400	20240805	17.50	898	-47.66	20240306	400	17.50	20240805	898	-47.66	20240306	400	17.50	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
54	20240913	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	14	2	3.10	12958043	27886	28.92	467	470	461	586	316	451	464.68	0.61	0	-1744	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	124	-3.23	0.38	12	0.10	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
55	20240913	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	14	2	3.10	11435385	24608	25.52	467	470	461	586	316	451	464.70	0.61	0	-2262	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	124	-3.23	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
56	20240913	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	13	2	2.88	10947980	23556	24.43	467	470	461	586	316	451	464.76	0.61	0	-2230	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	124	-3.22	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
57	20240913	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	11	2	2.44	5477850	11774	12.21	467	467	461	586	316	451	465.25	0.61	0	-3264	467	458	454	445	441	457	444	134	135	500	300	1	1	26717799	123	-3.21	0.38	12	0.04	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		163594	N	N	0	N	00	N
58	20240912	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	1	2	0.22	43845697	96430	35.55	452	463	450	585	315	450	454.69	0.58	0	7465	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	120	-3.13	0.37	12	0.36	-144.00	1219.00	898	20240306	-49.78	400	20240805	12.75	898	-49.78	20240306	400	12.75	20240805	898	-49.78	20240306	400	12.75	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
59	20240912	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	5	2	1.11	40882088	89874	33.13	452	463	450	585	315	450	454.88	0.58	0	7417	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	122	-3.16	0.37	12	0.34	-144.00	1219.00	898	20240306	-49.33	400	20240805	13.75	898	-49.33	20240306	400	13.75	20240805	898	-49.33	20240306	400	13.75	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
60	20240912	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	7	2	1.56	39522521	86892	32.03	452	463	450	585	315	450	454.85	0.58	0	6916	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	122	-3.17	0.37	12	0.33	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
61	20240912	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	7	2	1.56	39309956	86425	31.86	452	463	450	585	315	450	454.84	0.58	0	6975	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	122	-3.17	0.37	12	0.32	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
62	20240912	120443	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	10	2	2.22	38777680	85257	31.43	452	463	450	585	315	450	454.83	0.58	0	6479	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	123	-3.19	0.38	12	0.32	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
63	20240912	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	5	2	1.11	36981871	81316	29.97	452	463	450	585	315	450	454.79	0.58	0	7576	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	122	-3.16	0.37	12	0.30	-144.00	1219.00	898	20240306	-49.33	400	20240805	13.75	898	-49.33	20240306	400	13.75	20240805	898	-49.33	20240306	400	13.75	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
64	20240912	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	12	2	2.67	10058596	21919	8.08	452	463	452	585	315	450	458.90	0.58	0	1924	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	123	-3.21	0.38	12	0.08	-144.00	1219.00	898	20240306	-48.55	400	20240805	15.50	898	-48.55	20240306	400	15.50	20240805	898	-48.55	20240306	400	15.50	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
65	20240912	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	7	2	1.56	2602332	5716	2.11	452	459	452	585	315	450	455.27	0.58	0	-135	482	466	458	442	434	462	438	134	135	500	300	1	1	26717799	122	-3.17	0.37	12	0.02	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		155690	N	N	0	N	00	N
66	20240911	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-19	5	-4.05	125078660	271280	271.12	469	474	450	609	329	469	461.08	0.51	0	18497	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	120	-3.12	0.37	12	1.02	-144.00	1219.00	898	20240306	-49.89	400	20240805	12.50	898	-49.89	20240306	400	12.50	20240805	898	-49.89	20240306	400	12.50	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
67	20240911	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-12	5	-2.56	119424347	258839	258.69	469	474	453	609	329	469	461.38	0.51	0	24009	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	122	-3.17	0.37	12	0.97	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
68	20240911	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	116994901	253553	253.40	469	474	453	609	329	469	461.42	0.51	0	23904	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.95	-144.00	1219.00	898	20240306	-48.00	400	20240805	16.75	898	-48.00	20240306	400	16.75	20240805	898	-48.00	20240306	400	16.75	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
69	20240911	130436	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	-3	5	-0.64	114046141	247235	247.09	469	474	453	609	329	469	461.29	0.51	0	24739	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.93	-144.00	1219.00	898	20240306	-48.11	400	20240805	16.50	898	-48.11	20240306	400	16.50	20240805	898	-48.11	20240306	400	16.50	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
70	20240911	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-4	5	-0.85	113778345	246657	246.51	469	474	453	609	329	469	461.28	0.51	0	25065	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	124	-3.23	0.38	12	0.92	-144.00	1219.00	898	20240306	-48.22	400	20240805	16.25	898	-48.22	20240306	400	16.25	20240805	898	-48.22	20240306	400	16.25	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
71	20240911	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	0	3	0.00	112756141	244449	244.30	469	474	453	609	329	469	461.27	0.51	0	22898	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.91	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
72	20240911	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	3	2	0.64	8123856	17336	17.33	469	474	462	609	329	469	468.61	0.51	0	1226	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	126	-3.28	0.39	12	0.06	-144.00	1219.00	898	20240306	-47.44	400	20240805	18.00	898	-47.44	20240306	400	18.00	20240805	898	-47.44	20240306	400	18.00	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
73	20240911	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	0	3	0.00	4558212	9719	9.71	469	470	469	609	329	469	469.00	0.51	0	-1339	485	477	470	462	455	473	458	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.04	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		136540	N	N	0	N	00	N
74	20240910	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	0	3	0.00	47135133	99959	104.79	470	478	463	609	329	469	471.54	0.52	0	-3460	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.37	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
75	20240910	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	-3	5	-0.64	46295949	98157	102.90	470	478	464	609	329	469	471.65	0.52	0	-1857	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.37	-144.00	1219.00	898	20240306	-48.11	400	20240805	16.50	898	-48.11	20240306	400	16.50	20240805	898	-48.11	20240306	400	16.50	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
76	20240910	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	-1	5	-0.21	43839507	92883	97.37	470	478	464	609	329	469	471.99	0.52	0	-823	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	125	-3.25	0.38	12	0.35	-144.00	1219.00	898	20240306	-47.88	400	20240805	17.00	898	-47.88	20240306	400	17.00	20240805	898	-47.88	20240306	400	17.00	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
77	20240910	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	43335864	91802	96.24	470	478	464	609	329	469	472.06	0.52	0	-282	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.34	-144.00	1219.00	898	20240306	-48.00	400	20240805	16.75	898	-48.00	20240306	400	16.75	20240805	898	-48.00	20240306	400	16.75	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
78	20240910	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	477	8	2	1.71	35510080	74976	78.60	470	478	464	609	329	469	473.62	0.52	0	-2778	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	127	-3.31	0.39	12	0.28	-144.00	1219.00	898	20240306	-46.88	400	20240805	19.25	898	-46.88	20240306	400	19.25	20240805	898	-46.88	20240306	400	19.25	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
79	20240910	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	1	2	0.21	15505928	32884	34.47	470	476	464	609	329	469	471.53	0.52	0	-745	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	126	-3.26	0.39	12	0.12	-144.00	1219.00	898	20240306	-47.66	400	20240805	17.50	898	-47.66	20240306	400	17.50	20240805	898	-47.66	20240306	400	17.50	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
80	20240910	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	3	2	0.64	13603528	28836	30.23	470	476	469	609	329	469	471.76	0.52	0	-398	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	126	-3.28	0.39	12	0.11	-144.00	1219.00	898	20240306	-47.44	400	20240805	18.00	898	-47.44	20240306	400	18.00	20240805	898	-47.44	20240306	400	18.00	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
81	20240910	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	5	2	1.07	5186686	11037	11.57	470	476	469	609	329	469	469.94	0.52	0	-390	483	475	464	456	445	478	459	134	140	500	310	1	1	26717799	127	-3.29	0.39	12	0.04	-144.00	1219.00	898	20240306	-47.22	400	20240805	18.50	898	-47.22	20240306	400	18.50	20240805	898	-47.22	20240306	400	18.50	20240805	0.00	N	044180	500	133 억		140000	N	N	0	N	00	N
82	20240909	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	-3	5	-0.64	44144853	95391	47.00	469	472	453	613	331	472	460.98	0.51	0	2966	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	125	-3.26	0.38	12	0.36	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
83	20240909	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-9	5	-1.91	35950612	77829	38.35	469	469	453	613	331	472	459.40	0.51	0	-457	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	124	-3.22	0.38	12	0.29	-144.00	1219.00	898	20240306	-48.44	400	20240805	15.75	898	-48.44	20240306	400	15.75	20240805	898	-48.44	20240306	400	15.75	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
84	20240909	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	-14	5	-2.97	28418742	61298	30.20	469	469	453	613	331	472	460.76	0.51	0	1713	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	122	-3.18	0.38	12	0.23	-144.00	1219.00	898	20240306	-49.00	400	20240805	14.50	898	-49.00	20240306	400	14.50	20240805	898	-49.00	20240306	400	14.50	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
85	20240909	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-15	5	-3.18	21827764	46808	23.06	469	469	454	613	331	472	463.50	0.51	0	1710	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	122	-3.17	0.37	12	0.18	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
86	20240909	120428	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-16	5	-3.39	20021672	42871	21.12	469	469	454	613	331	472	464.18	0.51	0	1842	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	122	-3.17	0.37	12	0.16	-144.00	1219.00	898	20240306	-49.22	400	20240805	14.00	898	-49.22	20240306	400	14.00	20240805	898	-49.22	20240306	400	14.00	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
87	20240909	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-12	5	-2.54	19126592	40924	20.16	469	469	454	613	331	472	464.52	0.51	0	1846	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	123	-3.19	0.38	12	0.15	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
88	20240909	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-17	5	-3.60	18408351	39350	19.39	469	469	454	613	331	472	465.07	0.51	0	2555	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	122	-3.16	0.37	12	0.15	-144.00	1219.00	898	20240306	-49.33	400	20240805	13.75	898	-49.33	20240306	400	13.75	20240805	898	-49.33	20240306	400	13.75	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
89	20240909	090427	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-17	5	-3.60	16868285	35983	17.73	469	469	454	613	331	472	466.33	0.51	0	291	496	484	460	448	424	490	454	134	141	500	320	1	1	26717799	122	-3.16	0.37	12	0.13	-144.00	1219.00	898	20240306	-49.33	400	20240805	13.75	898	-49.33	20240306	400	13.75	20240805	898	-49.33	20240306	400	13.75	20240805	0.00	N	044180	500	133 억		137034	N	N	0	N	00	N
90	20240906	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	20	2	4.42	91181161	202949	116.74	448	472	436	587	317	452	445.61	0.50	0	2602	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	126	-3.28	0.39	12	0.76	-144.00	1219.00	898	20240306	-47.44	400	20240805	18.00	898	-47.44	20240306	400	18.00	20240805	898	-47.44	20240306	400	18.00	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
91	20240906	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-4	5	-0.88	60481783	136355	78.44	448	451	436	587	317	452	443.56	0.50	0	-1254	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	120	-3.11	0.37	12	0.51	-144.00	1219.00	898	20240306	-50.11	400	20240805	12.00	898	-50.11	20240306	400	12.00	20240805	898	-50.11	20240306	400	12.00	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
92	20240906	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-2	5	-0.44	53725553	121126	69.68	448	451	436	587	317	452	443.55	0.50	0	-706	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	120	-3.12	0.37	12	0.45	-144.00	1219.00	898	20240306	-49.89	400	20240805	12.50	898	-49.89	20240306	400	12.50	20240805	898	-49.89	20240306	400	12.50	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
93	20240906	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-2	5	-0.44	53382779	120363	69.24	448	451	436	587	317	452	443.51	0.50	0	-898	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	120	-3.12	0.37	12	0.45	-144.00	1219.00	898	20240306	-49.89	400	20240805	12.50	898	-49.89	20240306	400	12.50	20240805	898	-49.89	20240306	400	12.50	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
94	20240906	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-11	5	-2.43	14838071	33542	19.29	448	451	436	587	317	452	442.37	0.50	0	783	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	118	-3.06	0.36	12	0.13	-144.00	1219.00	898	20240306	-50.89	400	20240805	10.25	898	-50.89	20240306	400	10.25	20240805	898	-50.89	20240306	400	10.25	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
95	20240906	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	-6	5	-1.33	6351753	14178	8.16	448	451	443	587	317	452	448.00	0.50	0	-513	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	119	-3.10	0.37	12	0.05	-144.00	1219.00	898	20240306	-50.33	400	20240805	11.50	898	-50.33	20240306	400	11.50	20240805	898	-50.33	20240306	400	11.50	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
96	20240906	100427	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-3	5	-0.66	4634833	10325	5.94	448	451	448	587	317	452	448.89	0.50	0	-111	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	120	-3.12	0.37	12	0.04	-144.00	1219.00	898	20240306	-50.00	400	20240805	12.25	898	-50.00	20240306	400	12.25	20240805	898	-50.00	20240306	400	12.25	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
97	20240906	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-3	5	-0.66	1794194	3997	2.30	448	451	448	587	317	452	448.89	0.50	0	375	468	459	451	442	434	456	439	134	135	500	300	1	1	26717799	120	-3.12	0.37	12	0.01	-144.00	1219.00	898	20240306	-50.00	400	20240805	12.25	898	-50.00	20240306	400	12.25	20240805	898	-50.00	20240306	400	12.25	20240805	0.00	N	044180	500	133 억		134432	N	N	0	N	00	N
98	20240905	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	452	-6	5	-1.31	78671268	173844	419.92	454	460	443	595	321	458	452.54	0.49	0	2426	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	121	-3.14	0.37	12	0.65	-144.00	1219.00	898	20240306	-49.67	400	20240805	13.00	898	-49.67	20240306	400	13.00	20240805	898	-49.67	20240306	400	13.00	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
99	20240905	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-1	5	-0.22	78463327	173384	418.81	454	460	443	595	321	458	452.54	0.49	0	2837	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	122	-3.17	0.37	12	0.65	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
100	20240905	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-1	5	-0.22	48648548	107214	258.98	454	460	444	595	321	458	453.75	0.49	0	3356	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	122	-3.17	0.37	12	0.40	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
101	20240905	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-1	5	-0.22	47782228	105314	254.39	454	460	444	595	321	458	453.71	0.49	0	3356	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	122	-3.17	0.37	12	0.39	-144.00	1219.00	898	20240306	-49.11	400	20240805	14.25	898	-49.11	20240306	400	14.25	20240805	898	-49.11	20240306	400	14.25	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
102	20240905	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	1	2	0.22	47539642	104781	253.10	454	460	444	595	321	458	453.70	0.49	0	3356	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	123	-3.19	0.38	12	0.39	-144.00	1219.00	898	20240306	-48.89	400	20240805	14.75	898	-48.89	20240306	400	14.75	20240805	898	-48.89	20240306	400	14.75	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
103	20240905	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	1	2	0.22	18842107	41498	100.24	454	460	444	595	321	458	454.05	0.49	0	3329	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	123	-3.19	0.38	12	0.16	-144.00	1219.00	898	20240306	-48.89	400	20240805	14.75	898	-48.89	20240306	400	14.75	20240805	898	-48.89	20240306	400	14.75	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
104	20240905	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	0	3	0.00	17337959	38206	92.29	454	458	444	595	321	458	453.80	0.49	0	3276	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	122	-3.18	0.38	12	0.14	-144.00	1219.00	898	20240306	-49.00	400	20240805	14.50	898	-49.00	20240306	400	14.50	20240805	898	-49.00	20240306	400	14.50	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
105	20240905	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	-4	5	-0.87	5890244	13020	31.45	454	454	444	595	321	458	452.40	0.49	0	1909	470	464	461	455	452	462	453	134	137	500	310	1	1	26717799	121	-3.15	0.37	12	0.05	-144.00	1219.00	898	20240306	-49.44	400	20240805	13.50	898	-49.44	20240306	400	13.50	20240805	898	-49.44	20240306	400	13.50	20240805	0.00	N	044180	500	133 억		132006	N	N	0	N	00	N
106	20240904	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	-9	5	-1.93	19177816	41397	125.30	467	467	458	607	327	467	463.27	0.51	0	-4897	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	122	-3.18	0.38	12	0.15	-144.00	1219.00	898	20240306	-49.00	400	20240805	14.50	898	-49.00	20240306	400	14.50	20240805	898	-49.00	20240306	400	14.50	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
107	20240904	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-8	5	-1.71	16891257	36410	110.21	467	467	459	607	327	467	463.92	0.51	0	-3452	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	123	-3.19	0.38	12	0.14	-144.00	1219.00	898	20240306	-48.89	400	20240805	14.75	898	-48.89	20240306	400	14.75	20240805	898	-48.89	20240306	400	14.75	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
108	20240904	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-6	5	-1.28	16325465	35181	106.49	467	467	459	607	327	467	464.04	0.51	0	-3452	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	123	-3.20	0.38	12	0.13	-144.00	1219.00	898	20240306	-48.66	400	20240805	15.25	898	-48.66	20240306	400	15.25	20240805	898	-48.66	20240306	400	15.25	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
109	20240904	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-7	5	-1.50	14144278	30445	92.15	467	467	460	607	327	467	464.58	0.51	0	-2276	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	123	-3.19	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
110	20240904	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-7	5	-1.50	13652278	29377	88.92	467	467	460	607	327	467	464.73	0.51	0	-2276	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	123	-3.19	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
111	20240904	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-7	5	-1.50	11988832	25769	78.00	467	467	460	607	327	467	465.24	0.51	0	-1987	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	123	-3.19	0.38	12	0.10	-144.00	1219.00	898	20240306	-48.78	400	20240805	15.00	898	-48.78	20240306	400	15.00	20240805	898	-48.78	20240306	400	15.00	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
112	20240904	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-6	5	-1.28	10661864	22890	69.28	467	467	460	607	327	467	465.79	0.51	0	-1909	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	123	-3.20	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.66	400	20240805	15.25	898	-48.66	20240306	400	15.25	20240805	898	-48.66	20240306	400	15.25	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
113	20240904	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-3	5	-0.64	9046118	19388	58.68	467	467	461	607	327	467	466.58	0.51	0	-2031	475	471	468	464	461	469	462	134	140	500	310	1	1	26717799	124	-3.22	0.38	12	0.07	-144.00	1219.00	898	20240306	-48.33	400	20240805	16.00	898	-48.33	20240306	400	16.00	20240805	898	-48.33	20240306	400	16.00	20240805	0.00	N	044180	500	133 억		136903	N	N	0	N	00	N
114	20240903	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	0	3	0.00	15424847	32933	39.60	471	472	465	607	327	467	468.37	0.51	0	806	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.12	-144.00	1219.00	898	20240306	-48.00	400	20240805	16.75	898	-48.00	20240306	400	16.75	20240805	898	-48.00	20240306	400	16.75	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
115	20240903	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	0	3	0.00	14337162	30604	36.80	471	472	465	607	327	467	468.47	0.51	0	958	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.11	-144.00	1219.00	898	20240306	-48.00	400	20240805	16.75	898	-48.00	20240306	400	16.75	20240805	898	-48.00	20240306	400	16.75	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
116	20240903	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	2	2	0.43	13929318	29731	35.75	471	472	465	607	327	467	468.51	0.51	0	478	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.11	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
117	20240903	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	2	2	0.43	12216253	26076	31.35	471	472	465	607	327	467	468.49	0.51	0	1590	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.10	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
118	20240903	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	2	2	0.43	11807719	25204	30.30	471	472	465	607	327	467	468.49	0.51	0	1633	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.09	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
119	20240903	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	2	2	0.43	11394900	24323	29.24	471	472	465	607	327	467	468.48	0.51	0	1605	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.26	0.38	12	0.09	-144.00	1219.00	898	20240306	-47.77	400	20240805	17.25	898	-47.77	20240306	400	17.25	20240805	898	-47.77	20240306	400	17.25	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
120	20240903	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	0	3	0.00	11033999	23549	28.31	471	472	466	607	327	467	468.55	0.51	0	1342	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	125	-3.24	0.38	12	0.09	-144.00	1219.00	898	20240306	-48.00	400	20240805	16.75	898	-48.00	20240306	400	16.75	20240805	898	-48.00	20240306	400	16.75	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
121	20240903	090415	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	4	2	0.86	2683256	5699	6.85	471	471	470	607	327	467	470.83	0.51	0	0	487	477	472	462	457	474	459	134	140	500	310	1	1	26717799	126	-3.27	0.39	12	0.02	-144.00	1219.00	898	20240306	-47.55	400	20240805	17.75	898	-47.55	20240306	400	17.75	20240805	898	-47.55	20240306	400	17.75	20240805	0.00	N	044180	500	133 억		136097	N	N	0	N	00	N
122	20240902	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-6	5	-1.27	39307461	83172	130.32	473	482	467	614	332	473	472.60	0.55	0	-10107	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	125	-3.24	0.38	12	0.31	-144.00	1219.00	898	20240306	-48.00	400	20240805	16.75	898	-48.00	20240306	400	16.75	20240805	898	-48.00	20240306	400	16.75	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
123	20240902	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	-3	5	-0.63	36073203	76283	119.52	473	482	467	614	332	473	472.89	0.55	0	-9559	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.29	-144.00	1219.00	898	20240306	-47.66	400	20240805	17.50	898	-47.66	20240306	400	17.50	20240805	898	-47.66	20240306	400	17.50	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
124	20240902	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	-3	5	-0.63	32979878	69715	109.23	473	482	467	614	332	473	473.07	0.55	0	-9514	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.26	-144.00	1219.00	898	20240306	-47.66	400	20240805	17.50	898	-47.66	20240306	400	17.50	20240805	898	-47.66	20240306	400	17.50	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
125	20240902	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	0	3	0.00	30880330	65268	102.26	473	482	467	614	332	473	473.13	0.55	0	-8769	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	126	-3.28	0.39	12	0.24	-144.00	1219.00	898	20240306	-47.33	400	20240805	18.25	898	-47.33	20240306	400	18.25	20240805	898	-47.33	20240306	400	18.25	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
126	20240902	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	0	3	0.00	30164370	63752	99.89	473	482	467	614	332	473	473.15	0.55	0	-8769	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	126	-3.28	0.39	12	0.24	-144.00	1219.00	898	20240306	-47.33	400	20240805	18.25	898	-47.33	20240306	400	18.25	20240805	898	-47.33	20240306	400	18.25	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
127	20240902	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	0	3	0.00	22205598	46912	73.50	473	482	467	614	332	473	473.35	0.55	0	-7477	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	126	-3.28	0.39	12	0.18	-144.00	1219.00	898	20240306	-47.33	400	20240805	18.25	898	-47.33	20240306	400	18.25	20240805	898	-47.33	20240306	400	18.25	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
128	20240902	100413	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	9	2	1.90	19565032	41338	64.77	473	482	467	614	332	473	473.30	0.55	0	-5488	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	129	-3.35	0.40	12	0.15	-144.00	1219.00	898	20240306	-46.33	400	20240805	20.50	898	-46.33	20240306	400	20.50	20240805	898	-46.33	20240306	400	20.50	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N
129	20240902	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	0	3	0.00	11859044	25067	39.28	473	479	472	614	332	473	473.10	0.55	0	-776	487	479	467	459	447	484	464	134	141	500	320	1	1	26717799	126	-3.28	0.39	12	0.09	-144.00	1219.00	898	20240306	-47.33	400	20240805	18.25	898	-47.33	20240306	400	18.25	20240805	898	-47.33	20240306	400	18.25	20240805	0.00	N	044180	500	133 억		146265	N	N	0	N	00	N