KissMeData/044180/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160532	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	-2	5	-0.43	25673976	54673	91.24	471	480	467	611	329	470	469.59	0.38	0	-4203	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	125	-3.25	0.38	12	0.20	-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		102806	N	N	0	N	00	N
3	20241031	150537	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	1	2	0.21	24485546	52141	87.02	471	480	467	611	329	470	469.60	0.38	0	-3995	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	126	-3.27	0.39	12	0.20	-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		102806	N	N	0	N	00	N
4	20241031	140538	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	1	2	0.21	23334421	49697	82.94	471	480	467	611	329	470	469.53	0.38	0	-2676	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	126	-3.27	0.39	12	0.19	-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		102806	N	N	0	N	00	N
5	20241031	130536	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	1	2	0.21	22818799	48597	81.10	471	480	467	611	329	470	469.55	0.38	0	-2360	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	126	-3.27	0.39	12	0.18	-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		102806	N	N	0	N	00	N
6	20241031	120536	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	-1	5	-0.21	20862681	44428	74.15	471	480	467	611	329	470	469.58	0.38	0	-1600	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	125	-3.26	0.38	12	0.17	-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		102806	N	N	0	N	00	N
7	20241031	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	2	2	0.43	20142498	42892	71.58	471	480	467	611	329	470	469.61	0.38	0	-325	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	126	-3.28	0.39	12	0.16	-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		102806	N	N	0	N	00	N
8	20241031	100537	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	3	2	0.64	19212294	40918	68.29	471	480	467	611	329	470	469.53	0.38	0	26	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	126	-3.28	0.39	12	0.15	-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		102806	N	N	0	N	00	N
9	20241031	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	-2	5	-0.43	11038420	23473	39.17	471	480	467	611	329	470	470.26	0.38	0	-311	486	478	471	463	456	482	467	134	141	500	320	1	1	26717799	125	-3.25	0.38	12	0.09	-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		102806	N	N	0	N	00	N
10	20241030	160533	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	7	2	1.51	28280119	59919	139.55	464	479	464	601	325	463	471.97	0.40	0	-3079	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	126	-3.26	0.39	12	0.22	-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		105885	N	N	0	N	00	N
11	20241030	150546	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	7	2	1.51	26335811	55780	129.91	464	479	464	601	325	463	472.14	0.40	0	-2861	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	126	-3.26	0.39	12	0.21	-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		105885	N	N	0	N	00	N
12	20241030	140539	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	6	2	1.30	24695313	52264	121.72	464	479	464	601	325	463	472.51	0.40	0	-2245	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	125	-3.26	0.38	12	0.20	-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		105885	N	N	0	N	00	N
13	20241030	130539	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	4	2	0.86	23803517	50355	117.27	464	479	464	601	325	463	472.71	0.40	0	-578	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	125	-3.24	0.38	12	0.19	-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		105885	N	N	0	N	00	N
14	20241030	120545	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	7	2	1.51	23017033	48673	113.36	464	479	464	601	325	463	472.89	0.40	0	850	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	126	-3.26	0.39	12	0.18	-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		105885	N	N	0	N	00	N
15	20241030	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	3	2	0.65	20307608	42838	99.77	464	479	464	601	325	463	474.06	0.40	0	1489	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	125	-3.24	0.38	12	0.16	-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		105885	N	N	0	N	00	N
16	20241030	100535	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	6	2	1.30	19531231	41183	95.91	464	479	464	601	325	463	474.25	0.40	0	2176	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	125	-3.26	0.38	12	0.15	-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		105885	N	N	0	N	00	N
17	20241030	090537	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	10	2	2.16	3398034	7232	16.84	464	476	464	601	325	463	469.86	0.40	0	-24	479	471	465	457	451	475	461	134	138	500	320	1	1	26717799	126	-3.28	0.39	12	0.03	-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		105885	N	N	0	N	00	N
18	20241029	160518	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	5	2	1.09	19972893	42937	120.96	459	473	459	595	321	458	465.17	0.41	0	-3680	462	460	456	454	450	461	455	134	137	500	320	1	1	26717799	124	-3.22	0.38	12	0.16	-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		109565	N	N	0	N	00	N
19	20241029	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	6	2	1.31	19027751	40896	115.21	459	473	459	595	321	458	465.27	0.41	0	-3558	462	460	456	454	450	461	455	134	137	500	320	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		109565	N	N	0	N	00	N
20	20241029	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	9	2	1.97	18758161	40315	113.57	459	473	459	595	321	458	465.29	0.41	0	-3528	462	460	456	454	450	461	455	134	137	500	320	1	1	26717799	125	-3.24	0.38	12	0.15	-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		109565	N	N	0	N	00	N
21	20241029	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	8	2	1.75	18051625	38801	109.31	459	473	459	595	321	458	465.24	0.41	0	-3491	462	460	456	454	450	461	455	134	137	500	320	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		109565	N	N	0	N	00	N
22	20241029	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	13	2	2.84	16086477	34624	97.54	459	473	459	595	321	458	464.60	0.41	0	-3366	462	460	456	454	450	461	455	134	137	500	320	1	1	26717799	126	-3.27	0.39	12	0.13	-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		109565	N	N	0	N	00	N
23	20241029	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	6	2	1.31	8399912	18225	51.34	459	473	459	595	321	458	460.90	0.41	0	-1675	462	460	456	454	450	461	455	134	137	500	320	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		109565	N	N	0	N	00	N
24	20241029	100523	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	4	2	0.87	6998702	15203	42.83	459	473	459	595	321	458	460.35	0.41	0	-911	462	460	456	454	450	461	455	134	137	500	320	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		109565	N	N	0	N	00	N
25	20241028	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	6	2	1.33	16123536	35493	73.79	455	458	452	587	317	452	454.27	0.42	0	-2968	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	122	-3.18	0.38	12	0.13	-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		112533	N	N	0	N	00	N
26	20241028	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	2	2	0.44	15720496	34613	71.96	455	458	452	587	317	452	454.18	0.42	0	-2614	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	121	-3.15	0.37	12	0.13	-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		112533	N	N	0	N	00	N
27	20241028	140523	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	2	2	0.44	14215035	31300	65.07	455	458	452	587	317	452	454.15	0.42	0	-2577	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	121	-3.15	0.37	12	0.12	-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		112533	N	N	0	N	00	N
28	20241028	130519	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	2	2	0.44	10214731	22496	46.77	455	458	452	587	317	452	454.07	0.42	0	-1572	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	121	-3.15	0.37	12	0.08	-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		112533	N	N	0	N	00	N
29	20241028	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	4	2	0.88	9995776	22015	45.77	455	458	452	587	317	452	454.04	0.42	0	-1554	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	122	-3.17	0.37	12	0.08	-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		112533	N	N	0	N	00	N
30	20241028	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	6	2	1.33	8600517	18956	39.41	455	458	452	587	317	452	453.71	0.42	0	96	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	122	-3.18	0.38	12	0.07	-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		112533	N	N	0	N	00	N
31	20241028	100517	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	6	2	1.33	8297585	18294	38.03	455	458	452	587	317	452	453.57	0.42	0	96	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	122	-3.18	0.38	12	0.07	-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		112533	N	N	0	N	00	N
32	20241028	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	5	2	1.11	3944613	8673	18.03	455	457	454	587	317	452	454.82	0.42	0	-73	467	459	455	447	443	457	445	134	135	500	310	1	1	26717799	122	-3.17	0.37	12	0.03	-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		112533	N	N	0	N	00	N
33	20241025	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	452	-3	5	-0.66	21954400	48021	97.24	455	463	451	591	319	455	457.18	0.43	0	-2827	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	121	-3.14	0.37	12	0.18	-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		115360	N	N	0	N	00	N
34	20241025	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	4	2	0.88	20377699	44556	90.22	455	463	451	591	319	455	457.35	0.43	0	-1250	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	123	-3.19	0.38	12	0.17	-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		115360	N	N	0	N	00	N
35	20241025	140519	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	1	2	0.22	18965520	41453	83.94	455	463	451	591	319	455	457.52	0.43	0	-1792	472	463	457	448	442	468	453	134	136	500	310	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		115360	N	N	0	N	00	N
36	20241025	130521	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	5	2	1.10	14991401	32778	66.37	455	463	451	591	319	455	457.36	0.43	0	-1781	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	123	-3.19	0.38	12	0.12	-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		115360	N	N	0	N	00	N
37	20241025	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	5	2	1.10	10994218	24089	48.78	455	463	451	591	319	455	456.40	0.43	0	-1640	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	123	-3.19	0.38	12	0.09	-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		115360	N	N	0	N	00	N
38	20241025	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	4	2	0.88	10918939	23925	48.44	455	463	451	591	319	455	456.38	0.43	0	-1573	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	123	-3.19	0.38	12	0.09	-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		115360	N	N	0	N	00	N
39	20241025	100519	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	4	2	0.88	10905628	23896	48.39	455	463	451	591	319	455	456.38	0.43	0	-1544	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	123	-3.19	0.38	12	0.09	-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		115360	N	N	0	N	00	N
40	20241025	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	6	2	1.32	8495986	18646	37.76	455	463	451	591	319	455	455.65	0.43	0	-239	472	463	457	448	442	468	453	134	136	500	310	1	1	26717799	123	-3.20	0.38	12	0.07	-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		115360	N	N	0	N	00	N
41	20241024	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	4	2	0.89	22593015	49337	73.92	451	466	451	586	316	451	457.93	0.44	0	-1757	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	122	-3.16	0.37	12	0.18	-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		117117	N	N	0	N	00	N
42	20241024	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	8	2	1.77	22441955	49005	73.42	451	466	451	586	316	451	457.95	0.44	0	-1425	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	123	-3.19	0.38	12	0.18	-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		117117	N	N	0	N	00	N
43	20241024	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	6	2	1.33	21499187	46951	70.34	451	466	451	586	316	451	457.91	0.44	0	-1403	478	464	457	443	436	461	440	134	135	500	310	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		117117	N	N	0	N	00	N
44	20241024	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	5	2	1.11	18680991	40769	61.08	451	466	451	586	316	451	458.22	0.44	0	-1736	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	122	-3.17	0.37	12	0.15	-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		117117	N	N	0	N	00	N
45	20241024	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	4	2	0.89	13332381	29010	43.46	451	466	451	586	316	451	459.58	0.44	0	-2651	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	122	-3.16	0.37	12	0.11	-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		117117	N	N	0	N	00	N
46	20241024	110515	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	4	2	0.89	12938361	28144	42.17	451	466	451	586	316	451	459.72	0.44	0	-2651	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	122	-3.16	0.37	12	0.11	-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		117117	N	N	0	N	00	N
47	20241024	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	7	2	1.55	12240363	26610	39.87	451	466	451	586	316	451	459.99	0.44	0	-2651	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	122	-3.18	0.38	12	0.10	-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		117117	N	N	0	N	00	N
48	20241024	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	14	2	3.10	4486031	9746	14.60	451	466	451	586	316	451	460.29	0.44	0	-2651	478	464	457	443	436	461	440	134	135	500	310	1	1	26717799	124	-3.23	0.38	12	0.04	-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		117117	N	N	0	N	00	N
49	20241023	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	-12	5	-2.59	30533872	66743	212.19	460	471	450	601	325	463	457.48	0.44	0	-1382	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	120	-3.13	0.37	12	0.25	-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		118499	N	N	0	N	00	N
50	20241023	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-2	5	-0.43	25940672	56613	179.99	460	471	451	601	325	463	458.21	0.44	0	-1009	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	123	-3.20	0.38	12	0.21	-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		118499	N	N	0	N	00	N
51	20241023	140524	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-1	5	-0.22	25902880	56531	179.73	460	471	451	601	325	463	458.21	0.44	0	-1008	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	123	-3.21	0.38	12	0.21	-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		118499	N	N	0	N	00	N
52	20241023	130517	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-4	5	-0.86	25525958	55707	177.11	460	471	451	601	325	463	458.22	0.44	0	-986	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	123	-3.19	0.38	12	0.21	-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		118499	N	N	0	N	00	N
53	20241023	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-8	5	-1.73	15030458	32628	103.73	460	471	454	601	325	463	460.66	0.44	0	245	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	122	-3.16	0.37	12	0.12	-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		118499	N	N	0	N	00	N
54	20241023	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	4	2	0.86	12739066	27609	87.78	460	471	454	601	325	463	461.41	0.44	0	-235	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	125	-3.24	0.38	12	0.10	-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		118499	N	N	0	N	00	N
55	20241023	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	6	2	1.30	10240386	22201	70.58	460	471	454	601	325	463	461.26	0.44	0	-270	484	473	466	455	448	472	454	134	138	500	320	1	1	26717799	125	-3.26	0.38	12	0.08	-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		118499	N	N	0	N	00	N
56	20241023	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-1	5	-0.22	7393876	16100	51.19	460	466	454	601	325	463	459.25	0.44	0	-122	484	473	466	455	448	472	454	134	138	500	320	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		118499	N	N	0	N	00	N
57	20241022	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	14586247	31454	52.52	463	477	459	601	325	463	463.73	0.46	0	-4840	480	471	462	453	444	467	449	134	138	500	320	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		123339	N	N	0	N	00	N
58	20241022	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	3	2	0.65	14177107	30573	51.05	463	477	459	601	325	463	463.71	0.46	0	-4311	480	471	462	453	444	467	449	134	138	500	320	1	1	26717799	125	-3.24	0.38	12	0.11	-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		123339	N	N	0	N	00	N
59	20241022	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	-1	5	-0.22	11805557	25440	42.48	463	477	459	601	325	463	464.05	0.46	0	-2705	480	471	462	453	444	467	449	134	138	500	320	1	1	26717799	123	-3.21	0.38	12	0.10	-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		123339	N	N	0	N	00	N
60	20241022	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	11731347	25279	42.21	463	477	459	601	325	463	464.07	0.46	0	-2598	480	471	462	453	444	467	449	134	138	500	320	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		123339	N	N	0	N	00	N
61	20241022	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	10742255	23128	38.62	463	477	459	601	325	463	464.47	0.46	0	-2289	480	471	462	453	444	467	449	134	138	500	320	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		123339	N	N	0	N	00	N
62	20241022	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	0	3	0.00	9474721	20371	34.02	463	477	459	601	325	463	465.11	0.46	0	-2517	480	471	462	453	444	467	449	134	138	500	320	1	1	26717799	124	-3.22	0.38	12	0.08	-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		123339	N	N	0	N	00	N
63	20241022	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	2	2	0.43	7960308	17092	28.54	463	477	463	601	325	463	465.73	0.46	0	-2532	480	471	462	453	444	467	449	134	138	500	320	1	1	26717799	124	-3.23	0.38	12	0.06	-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		123339	N	N	0	N	00	N
64	20241022	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	12	2	2.59	6688959	14386	24.02	463	477	463	601	325	463	464.96	0.46	0	-1206	480	471	462	453	444	467	449	134	138	500	320	1	1	26717799	127	-3.30	0.39	12	0.05	-144.00	1219.00	898	20240306	-47.10	400	20240805	18.75	898	-47.10	20240306	400	18.75	20240805	898	-47.10	20240306	400	18.75	20240805	0.00	N	044180	500	133 억		123339	N	N	0	N	00	N
65	20241021	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-6	5	-1.28	27743278	59887	251.21	466	471	453	609	329	469	463.26	0.47	0	-3106	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	124	-3.22	0.38	12	0.22	-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		126445	N	N	0	N	00	N
66	20241021	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-8	5	-1.71	26283769	56734	237.99	466	471	453	609	329	469	463.28	0.47	0	-2985	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	123	-3.20	0.38	12	0.21	-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		126445	N	N	0	N	00	N
67	20241021	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-6	5	-1.28	25203547	54386	228.14	466	471	453	609	329	469	463.42	0.47	0	-2711	473	471	468	466	463	472	467	134	140	500	320	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		126445	N	N	0	N	00	N
68	20241021	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-5	5	-1.07	22922517	49451	207.44	466	471	453	609	329	469	463.54	0.47	0	-2647	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	124	-3.22	0.38	12	0.19	-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		126445	N	N	0	N	00	N
69	20241021	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	16811084	36085	151.37	466	471	458	609	329	469	465.87	0.47	0	-2161	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.14	-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		126445	N	N	0	N	00	N
70	20241021	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-4	5	-0.85	9843227	21213	88.98	466	468	458	609	329	469	464.02	0.47	0	-1874	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	124	-3.23	0.38	12	0.08	-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		126445	N	N	0	N	00	N
71	20241021	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	7814942	16856	70.71	466	468	458	609	329	469	463.63	0.47	0	-872	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.06	-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		126445	N	N	0	N	00	N
72	20241021	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	5957988	12849	53.90	466	468	458	609	329	469	463.69	0.47	0	-340	473	471	468	466	463	472	467	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.05	-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		126445	N	N	0	N	00	N
73	20241018	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	3	2	0.64	11115536	23837	77.76	466	470	465	605	327	466	466.31	0.49	0	-4038	477	471	466	460	455	469	458	134	139	500	320	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		130483	N	N	0	N	00	N
74	20241018	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	3	2	0.64	10718820	22990	75.00	466	470	465	605	327	466	466.24	0.49	0	-4028	477	471	466	460	455	469	458	134	139	500	320	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		130483	N	N	0	N	00	N
75	20241018	140524	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	1	2	0.21	8917001	19141	62.44	466	470	465	605	327	466	465.86	0.49	0	-3681	477	471	466	460	455	469	458	134	139	500	320	1	1	26717799	125	-3.24	0.38	12	0.07	-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		130483	N	N	0	N	00	N
76	20241018	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-1	5	-0.21	8841662	18980	61.92	466	470	465	605	327	466	465.84	0.49	0	-3678	477	471	466	460	455	469	458	134	139	500	320	1	1	26717799	124	-3.23	0.38	12	0.07	-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		130483	N	N	0	N	00	N
77	20241018	120517	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	8577783	18414	60.07	466	470	465	605	327	466	465.83	0.49	0	-3675	477	471	466	460	455	469	458	134	139	500	320	1	1	26717799	125	-3.25	0.38	12	0.07	-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		130483	N	N	0	N	00	N
78	20241018	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	8532121	18316	59.75	466	470	465	605	327	466	465.83	0.49	0	-3669	477	471	466	460	455	469	458	134	139	500	320	1	1	26717799	125	-3.25	0.38	12	0.07	-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		130483	N	N	0	N	00	N
79	20241018	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	5540852	11889	38.79	466	470	465	605	327	466	466.05	0.49	0	-1317	477	471	466	460	455	469	458	134	139	500	320	1	1	26717799	126	-3.26	0.39	12	0.04	-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		130483	N	N	0	N	00	N
80	20241018	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-1	5	-0.21	4249453	9119	29.75	466	466	465	605	327	466	466.00	0.49	0	-965	477	471	466	460	455	469	458	134	139	500	320	1	1	26717799	124	-3.23	0.38	12	0.03	-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		130483	N	N	0	N	00	N
81	20241017	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	-4	5	-0.85	14337913	30630	49.43	470	472	461	611	329	470	468.11	0.49	0	-3268	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	125	-3.24	0.38	12	0.11	-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		130741	N	N	0	N	00	N
82	20241017	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	0	3	0.00	13397341	28612	46.18	470	472	461	611	329	470	468.24	0.49	0	-3048	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.11	-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		130741	N	N	0	N	00	N
83	20241017	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	0	3	0.00	13337182	28484	45.97	470	472	461	611	329	470	468.23	0.49	0	-3048	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.11	-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		130741	N	N	0	N	00	N
84	20241017	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	0	3	0.00	13272326	28346	45.75	470	472	461	611	329	470	468.23	0.49	0	-3048	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.11	-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		130741	N	N	0	N	00	N
85	20241017	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	0	3	0.00	13032457	27834	44.92	470	472	461	611	329	470	468.22	0.49	0	-3186	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.10	-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		130741	N	N	0	N	00	N
86	20241017	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	0	3	0.00	8454804	18033	29.10	470	472	461	611	329	470	468.85	0.49	0	-3186	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	126	-3.26	0.39	12	0.07	-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		130741	N	N	0	N	00	N
87	20241017	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	2	2	0.43	7069972	15083	24.34	470	472	461	611	329	470	468.74	0.49	0	-1079	498	484	476	462	454	480	458	134	141	500	320	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		130741	N	N	0	N	00	N
88	20241017	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	-4	5	-0.85	3300764	7028	11.34	470	470	466	611	329	470	469.66	0.49	0	-963	498	484	476	462	454	480	458	134	141	500	320	1	1	26717799	125	-3.24	0.38	12	0.03	-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		130741	N	N	0	N	00	N
89	20241016	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	-10	5	-2.08	29477249	61962	63.33	480	490	468	624	336	480	475.73	0.51	0	-4770	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	126	-3.26	0.39	12	0.23	-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		135511	N	N	0	N	00	N
90	20241016	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	-9	5	-1.88	26048885	54672	55.88	480	490	468	624	336	480	476.46	0.51	0	-2859	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	126	-3.27	0.39	12	0.20	-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		135511	N	N	0	N	00	N
91	20241016	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	-8	5	-1.67	24632505	51661	52.80	480	490	468	624	336	480	476.81	0.51	0	-3111	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	126	-3.28	0.39	12	0.19	-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		135511	N	N	0	N	00	N
92	20241016	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	-8	5	-1.67	21413224	44817	45.80	480	490	468	624	336	480	477.79	0.51	0	-3031	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	126	-3.28	0.39	12	0.17	-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		135511	N	N	0	N	00	N
93	20241016	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	-1	5	-0.21	16094472	33482	34.22	480	490	473	624	336	480	480.69	0.51	0	-2984	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	128	-3.33	0.39	12	0.13	-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		135511	N	N	0	N	00	N
94	20241016	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	1	2	0.21	15765601	32792	33.51	480	490	476	624	336	480	480.78	0.51	0	-2861	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	129	-3.34	0.39	12	0.12	-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		135511	N	N	0	N	00	N
95	20241016	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	6	2	1.25	12449790	25897	26.47	480	490	480	624	336	480	480.74	0.51	0	-3297	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	130	-3.38	0.40	12	0.10	-144.00	1219.00	898	20240306	-45.88	400	20240805	21.50	898	-45.88	20240306	400	21.50	20240805	898	-45.88	20240306	400	21.50	20240805	0.00	N	044180	500	133 억		135511	N	N	0	N	00	N
96	20241016	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	4	2	0.83	5532320	11520	11.77	480	484	480	624	336	480	480.24	0.51	0	-1842	510	494	474	458	438	503	467	134	144	500	330	1	1	26717799	129	-3.36	0.40	12	0.04	-144.00	1219.00	898	20240306	-46.10	400	20240805	21.00	898	-46.10	20240306	400	21.00	20240805	898	-46.10	20240306	400	21.00	20240805	0.00	N	044180	500	133 억		135511	N	N	0	N	00	N
97	20241015	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	11	2	2.35	45522398	97845	162.89	467	490	454	609	329	469	465.23	0.52	0	-4724	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	128	-3.33	0.39	12	0.37	-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		140235	N	N	0	N	00	N
98	20241015	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	21	2	4.48	44887419	96516	160.68	467	490	454	609	329	469	465.06	0.52	0	-4816	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	131	-3.40	0.40	12	0.36	-144.00	1219.00	898	20240306	-45.43	400	20240805	22.50	898	-45.43	20240306	400	22.50	20240805	898	-45.43	20240306	400	22.50	20240805	0.00	N	044180	500	133 억		140235	N	N	0	N	00	N
99	20241015	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	2	2	0.43	39257252	84592	140.83	467	473	454	609	329	469	464.06	0.52	0	-4819	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	126	-3.27	0.39	12	0.32	-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		140235	N	N	0	N	00	N
100	20241015	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	4	2	0.85	39217667	84508	140.69	467	473	454	609	329	469	464.05	0.52	0	-4819	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	126	-3.28	0.39	12	0.32	-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		140235	N	N	0	N	00	N
101	20241015	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	-4	5	-0.85	32954603	71172	118.49	467	469	454	609	329	469	463.00	0.52	0	-3838	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	124	-3.23	0.38	12	0.27	-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		140235	N	N	0	N	00	N
102	20241015	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-6	5	-1.28	23774988	51559	85.84	467	469	454	609	329	469	461.07	0.52	0	-3353	476	472	467	463	458	473	464	134	140	500	320	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		140235	N	N	0	N	00	N
103	20241015	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	-1	5	-0.21	23725448	51452	85.66	467	469	454	609	329	469	461.07	0.52	0	-3353	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	125	-3.25	0.38	12	0.19	-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		140235	N	N	0	N	00	N
104	20241015	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	3408368	7308	12.17	467	467	465	609	329	469	466.27	0.52	0	-482	476	472	467	463	458	473	464	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.03	-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		140235	N	N	0	N	00	N
105	20241014	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	0	3	0.00	22577760	48361	76.57	469	471	462	609	329	469	466.86	0.54	0	-3554	488	478	472	462	456	483	467	134	140	500	320	1	1	26717799	125	-3.26	0.38	12	0.18	-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		143789	N	N	0	N	00	N
106	20241014	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	22057825	47252	74.82	469	471	462	609	329	469	466.81	0.54	0	-3278	488	478	472	462	456	483	467	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.18	-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		143789	N	N	0	N	00	N
107	20241014	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	16233216	34745	55.01	469	471	462	609	329	469	467.21	0.54	0	-3269	488	478	472	462	456	483	467	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.13	-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		143789	N	N	0	N	00	N
108	20241014	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	15596103	33380	52.85	469	471	462	609	329	469	467.22	0.54	0	-3093	488	478	472	462	456	483	467	134	140	500	320	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		143789	N	N	0	N	00	N
109	20241014	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	15007009	32112	50.84	469	471	462	609	329	469	467.33	0.54	0	-3223	488	478	472	462	456	483	467	134	140	500	320	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		143789	N	N	0	N	00	N
110	20241014	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-2	5	-0.43	6441302	13736	21.75	469	471	466	609	329	469	468.94	0.54	0	-2837	488	478	472	462	456	483	467	134	140	500	320	1	1	26717799	125	-3.24	0.38	12	0.05	-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		143789	N	N	0	N	00	N
111	20241014	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	1	2	0.21	5681292	12111	19.18	469	471	466	609	329	469	469.10	0.54	0	-2105	488	478	472	462	456	483	467	134	140	500	320	1	1	26717799	126	-3.26	0.39	12	0.05	-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		143789	N	N	0	N	00	N
112	20241014	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	1	2	0.21	3529278	7525	11.91	469	470	466	609	329	469	469.01	0.54	0	-596	488	478	472	462	456	483	467	134	140	500	320	1	1	26717799	126	-3.26	0.39	12	0.03	-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		143789	N	N	0	N	00	N
113	20241011	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	3	2	0.64	29723951	63158	42.05	466	482	466	605	327	466	470.63	0.54	0	-92	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	125	-3.26	0.38	12	0.24	-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		143881	N	N	0	N	00	N
114	20241011	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	7	2	1.50	26740681	56779	37.80	466	482	466	605	327	466	470.96	0.54	0	-988	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	126	-3.28	0.39	12	0.21	-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		143881	N	N	0	N	00	N
115	20241011	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	8	2	1.72	25810111	54815	36.49	466	482	466	605	327	466	470.86	0.54	0	-988	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	127	-3.29	0.39	12	0.21	-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		143881	N	N	0	N	00	N
116	20241011	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	6	2	1.29	17432878	37203	24.77	466	473	466	605	327	466	468.59	0.54	0	-352	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	126	-3.28	0.39	12	0.14	-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		143881	N	N	0	N	00	N
117	20241011	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	17293330	36907	24.57	466	473	466	605	327	466	468.57	0.54	0	-352	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	126	-3.26	0.39	12	0.14	-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		143881	N	N	0	N	00	N
118	20241011	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	6	2	1.29	14863760	31743	21.13	466	473	466	605	327	466	468.25	0.54	0	-352	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	126	-3.28	0.39	12	0.12	-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		143881	N	N	0	N	00	N
119	20241011	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	13929240	29759	19.81	466	473	466	605	327	466	468.07	0.54	0	-375	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	126	-3.26	0.39	12	0.11	-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		143881	N	N	0	N	00	N
120	20241011	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	7	2	1.50	4733702	10150	6.76	466	473	466	605	327	466	466.37	0.54	0	-199	524	494	480	450	436	488	444	134	139	500	320	1	1	26717799	126	-3.28	0.39	12	0.04	-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		143881	N	N	0	N	00	N
121	20241010	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	0	3	0.00	72423260	150195	331.09	467	510	466	605	327	466	482.30	0.53	0	1244	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	125	-3.24	0.38	12	0.56	-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		142637	N	N	0	N	00	N
122	20241010	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	3	2	0.64	69879701	144742	319.07	467	510	467	605	327	466	482.79	0.53	0	2417	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	125	-3.26	0.38	12	0.54	-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		142637	N	N	0	N	00	N
123	20241010	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	68012380	140748	310.26	467	510	467	605	327	466	483.22	0.53	0	2118	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	125	-3.25	0.38	12	0.53	-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		142637	N	N	0	N	00	N
124	20241010	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	2	2	0.43	64664759	133593	294.49	467	510	467	605	327	466	484.04	0.53	0	702	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	125	-3.25	0.38	12	0.50	-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		142637	N	N	0	N	00	N
125	20241010	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	62817822	129659	285.82	467	510	467	605	327	466	484.48	0.53	0	991	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	126	-3.26	0.39	12	0.49	-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		142637	N	N	0	N	00	N
126	20241010	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	61816784	127530	281.13	467	510	467	605	327	466	484.72	0.53	0	991	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	126	-3.26	0.39	12	0.48	-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		142637	N	N	0	N	00	N
127	20241010	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	4	2	0.86	60216637	124131	273.63	467	510	467	605	327	466	485.11	0.53	0	1667	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	126	-3.26	0.39	12	0.46	-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		142637	N	N	0	N	00	N
128	20241010	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	28	2	6.01	22490908	45769	100.89	467	510	467	605	327	466	491.40	0.53	0	-6394	470	468	464	462	458	469	463	134	139	500	320	1	1	26717799	132	-3.43	0.41	12	0.17	-144.00	1219.00	898	20240306	-44.99	400	20240805	23.50	898	-44.99	20240306	400	23.50	20240805	898	-44.99	20240306	400	23.50	20240805	0.00	N	044180	500	133 억		142637	N	N	0	N	00	N
129	20241008	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	2	2	0.43	21033331	45363	57.47	462	466	460	603	325	464	463.67	0.55	0	-3912	488	475	468	455	448	472	452	134	139	500	320	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		146549	N	N	0	N	00	N
130	20241008	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	0	3	0.00	19948000	43033	54.52	462	466	460	603	325	464	463.55	0.55	0	-3745	488	475	468	455	448	472	452	134	139	500	320	1	1	26717799	124	-3.22	0.38	12	0.16	-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		146549	N	N	0	N	00	N
131	20241008	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	1	2	0.22	19011570	41018	51.96	462	466	460	603	325	464	463.49	0.55	0	-3690	488	475	468	455	448	472	452	134	139	500	320	1	1	26717799	124	-3.23	0.38	12	0.15	-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		146549	N	N	0	N	00	N
132	20241008	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-1	5	-0.22	18220228	39311	49.80	462	466	460	603	325	464	463.49	0.55	0	-3690	488	475	468	455	448	472	452	134	139	500	320	1	1	26717799	124	-3.22	0.38	12	0.15	-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		146549	N	N	0	N	00	N
133	20241008	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	0	3	0.00	16745448	36120	45.76	462	466	460	603	325	464	463.61	0.55	0	-3031	488	475	468	455	448	472	452	134	139	500	320	1	1	26717799	124	-3.22	0.38	12	0.14	-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		146549	N	N	0	N	00	N
134	20241008	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	1	2	0.22	15635132	33735	42.74	462	466	460	603	325	464	463.47	0.55	0	-2595	488	475	468	455	448	472	452	134	139	500	320	1	1	26717799	124	-3.23	0.38	12	0.13	-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		146549	N	N	0	N	00	N
135	20241008	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	1	2	0.22	13588486	29333	37.16	462	465	460	603	325	464	463.25	0.55	0	-2167	488	475	468	455	448	472	452	134	139	500	320	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		146549	N	N	0	N	00	N
136	20241008	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	0	3	0.00	5775750	12492	15.83	462	464	460	603	325	464	462.36	0.55	0	-2131	488	475	468	455	448	472	452	134	139	500	320	1	1	26717799	124	-3.22	0.38	12	0.05	-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		146549	N	N	0	N	00	N
137	20241007	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-19	5	-3.93	37078258	78883	70.13	481	481	461	627	339	483	470.04	0.54	0	2286	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	124	-3.22	0.38	12	0.30	-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		144783	N	N	0	N	00	N
138	20241007	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	-14	5	-2.90	33624215	71446	63.51	481	481	461	627	339	483	470.62	0.54	0	1981	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	125	-3.26	0.38	12	0.27	-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		144783	N	N	0	N	00	N
139	20241007	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	-11	5	-2.28	25427945	53805	47.83	481	481	466	627	339	483	472.59	0.54	0	-260	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	126	-3.28	0.39	12	0.20	-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		144783	N	N	0	N	00	N
140	20241007	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	-11	5	-2.28	25012259	52925	47.05	481	481	466	627	339	483	472.60	0.54	0	-260	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	126	-3.28	0.39	12	0.20	-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		144783	N	N	0	N	00	N
141	20241007	120527	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	-11	5	-2.28	23495222	49704	44.19	481	481	466	627	339	483	472.70	0.54	0	94	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	126	-3.28	0.39	12	0.19	-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		144783	N	N	0	N	00	N
142	20241007	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	-13	5	-2.69	23288306	49265	43.80	481	481	466	627	339	483	472.72	0.54	0	94	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	126	-3.26	0.39	12	0.18	-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		144783	N	N	0	N	00	N
143	20241007	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	-10	5	-2.07	16115861	33994	30.22	481	481	468	627	339	483	474.08	0.54	0	402	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	126	-3.28	0.39	12	0.13	-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		144783	N	N	0	N	00	N
144	20241007	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	-4	5	-0.83	4763971	9914	8.81	481	481	474	627	339	483	480.53	0.54	0	-1394	504	493	488	477	472	491	475	134	144	500	330	1	1	26717799	128	-3.33	0.39	12	0.04	-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		144783	N	N	0	N	00	N
145	20241004	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-4	5	-0.82	54867189	112489	10.95	487	499	483	633	341	487	487.76	0.58	0	-10390	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	129	-3.35	0.40	12	0.42	-144.00	1219.00	898	20240306	-46.21	400	20240805	20.75	898	-46.21	20240306	400	20.75	20240805	898	-46.21	20240306	400	20.75	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
146	20241004	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-4	5	-0.82	54659496	112059	10.91	487	499	483	633	341	487	487.77	0.58	0	-10208	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	129	-3.35	0.40	12	0.42	-144.00	1219.00	898	20240306	-46.21	400	20240805	20.75	898	-46.21	20240306	400	20.75	20240805	898	-46.21	20240306	400	20.75	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
147	20241004	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-3	5	-0.62	52340980	107281	10.44	487	499	483	633	341	487	487.89	0.58	0	-9394	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	129	-3.36	0.40	12	0.40	-144.00	1219.00	898	20240306	-46.10	400	20240805	21.00	898	-46.10	20240306	400	21.00	20240805	898	-46.10	20240306	400	21.00	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
148	20241004	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-4	5	-0.82	50397964	103266	10.05	487	499	483	633	341	487	488.04	0.58	0	-9310	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	129	-3.35	0.40	12	0.39	-144.00	1219.00	898	20240306	-46.21	400	20240805	20.75	898	-46.21	20240306	400	20.75	20240805	898	-46.21	20240306	400	20.75	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
149	20241004	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-1	5	-0.21	48043790	98394	9.58	487	499	483	633	341	487	488.28	0.58	0	-9310	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	130	-3.38	0.40	12	0.37	-144.00	1219.00	898	20240306	-45.88	400	20240805	21.50	898	-45.88	20240306	400	21.50	20240805	898	-45.88	20240306	400	21.50	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
150	20241004	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-1	5	-0.21	47174916	96597	9.40	487	499	484	633	341	487	488.37	0.58	0	-9271	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	130	-3.38	0.40	12	0.36	-144.00	1219.00	898	20240306	-45.88	400	20240805	21.50	898	-45.88	20240306	400	21.50	20240805	898	-45.88	20240306	400	21.50	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
151	20241004	100432	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-1	5	-0.21	44814414	91730	8.93	487	499	484	633	341	487	488.55	0.58	0	-8200	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	130	-3.38	0.40	12	0.34	-144.00	1219.00	898	20240306	-45.88	400	20240805	21.50	898	-45.88	20240306	400	21.50	20240805	898	-45.88	20240306	400	21.50	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
152	20241004	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	4	2	0.82	5619904	11379	1.11	487	499	487	633	341	487	493.88	0.58	0	-4779	579	533	499	453	419	556	476	134	146	500	340	1	1	26717799	131	-3.41	0.40	12	0.04	-144.00	1219.00	898	20240306	-45.32	400	20240805	22.75	898	-45.32	20240306	400	22.75	20240805	898	-45.32	20240306	400	22.75	20240805	0.00	N	044180	500	133 억		155173	N	N	0	N	00	N
153	20241002	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	22	2	4.73	518389505	1027400	414.91	465	545	465	604	326	465	504.57	0.67	0	-25855	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	130	-3.38	0.40	12	3.85	-144.00	1219.00	898	20240306	-45.77	400	20240805	21.75	898	-45.77	20240306	400	21.75	20240805	898	-45.77	20240306	400	21.75	20240805	0.00	N	044180	500	133 억		178870	N	N	0	N	00	N
154	20241002	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	477	12	2	2.58	511679402	1013586	409.33	465	545	465	604	326	465	504.82	0.67	0	-25656	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	127	-3.31	0.39	12	3.79	-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		178870	N	N	0	N	00	N
155	20241002	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	6	2	1.29	498033717	985048	397.81	465	545	465	604	326	465	505.59	0.67	0	-24600	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	126	-3.27	0.39	12	3.69	-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		178870	N	N	0	N	00	N
156	20241002	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	6	2	1.29	496117771	980984	396.17	465	545	465	604	326	465	505.73	0.67	0	-24872	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	126	-3.27	0.39	12	3.67	-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		178870	N	N	0	N	00	N
157	20241002	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	0	3	0.00	492172244	972563	392.77	465	545	465	604	326	465	506.06	0.67	0	-23116	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	124	-3.23	0.38	12	3.64	-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		178870	N	N	0	N	00	N
158	20241002	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	4	2	0.86	487158022	961831	388.43	465	545	465	604	326	465	506.49	0.67	0	-23891	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	125	-3.26	0.38	12	3.60	-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		178870	N	N	0	N	00	N
159	20241002	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	8	2	1.72	448539646	879527	355.20	465	545	465	604	326	465	509.98	0.67	0	-25346	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	126	-3.28	0.39	12	3.29	-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		178870	N	N	0	N	00	N
160	20241002	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	3	2	0.65	5758722	12384	5.00	465	468	465	604	326	465	465.01	0.67	0	-848	506	485	473	452	440	496	463	134	139	500	320	1	1	26717799	125	-3.25	0.38	12	0.05	-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		178870	N	N	0	N	00	N