KissMeData/017000/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	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-125	5	-3.67	192587740	57665	34.63	3405	3450	3280	4425	2385	3405	3339.87	1.34	0	3127	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	383	4.64	0.37	12	0.49	707.00	8875.00	4285	20230919	-23.45	2170	20240705	51.15	4280	-23.36	20240820	2170	51.15	20240705	4280	-23.36	20240820	2170	51.15	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
3	20240930	150331	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-100	5	-2.94	165615505	49478	29.71	3405	3450	3300	4425	2385	3405	3347.26	1.34	0	1305	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	386	4.67	0.37	12	0.42	707.00	8875.00	4285	20230919	-22.87	2170	20240705	52.30	4280	-22.78	20240820	2170	52.30	20240705	4280	-22.78	20240820	2170	52.30	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
4	20240930	140330	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	-70	5	-2.06	131567150	39206	23.54	3405	3450	3320	4425	2385	3405	3355.79	1.34	0	-1559	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	389	4.72	0.38	12	0.34	707.00	8875.00	4285	20230919	-22.17	2170	20240705	53.69	4280	-22.08	20240820	2170	53.69	20240705	4280	-22.08	20240820	2170	53.69	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
5	20240930	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-25	5	-0.73	101890820	30308	18.20	3405	3450	3335	4425	2385	3405	3361.85	1.34	0	-1219	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	394	4.78	0.38	12	0.26	707.00	8875.00	4285	20230919	-21.12	2170	20240705	55.76	4280	-21.03	20240820	2170	55.76	20240705	4280	-21.03	20240820	2170	55.76	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
6	20240930	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	3355	-50	5	-1.47	81690045	24304	14.59	3405	3450	3335	4425	2385	3405	3361.18	1.34	0	-3851	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	391	4.75	0.38	12	0.21	707.00	8875.00	4285	20230919	-21.70	2170	20240705	54.61	4280	-21.61	20240820	2170	54.61	20240705	4280	-21.61	20240820	2170	54.61	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
7	20240930	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	3355	-50	5	-1.47	69772185	20744	12.46	3405	3450	3340	4425	2385	3405	3363.49	1.34	0	-2090	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	391	4.75	0.38	12	0.18	707.00	8875.00	4285	20230919	-21.70	2170	20240705	54.61	4280	-21.61	20240820	2170	54.61	20240705	4280	-21.61	20240820	2170	54.61	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
8	20240930	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-55	5	-1.62	41471045	12295	7.38	3405	3450	3350	4425	2385	3405	3373.00	1.34	0	-3613	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	391	4.74	0.38	12	0.11	707.00	8875.00	4285	20230919	-21.82	2170	20240705	54.38	4280	-21.73	20240820	2170	54.38	20240705	4280	-21.73	20240820	2170	54.38	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
9	20240930	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	45	2	1.32	4111815	1207	0.72	3405	3450	3405	4425	2385	3405	3406.64	1.34	0	-271	3735	3570	3395	3230	3055	3482	3142	610	1020	5000	2380	5	1	11668027	403	4.88	0.39	12	0.01	707.00	8875.00	4285	20230919	-19.49	2170	20240705	58.99	4280	-19.39	20240820	2170	58.99	20240705	4280	-19.39	20240820	2170	58.99	20240705	0.04	N	017000	5000	609 억		156712	N	N	0	N	00	N
10	20240927	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-115	5	-3.27	567250770	166540	334.37	3520	3560	3220	4575	2465	3520	3406.10	1.23	0	13494	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	397	4.82	0.38	12	1.43	707.00	8875.00	4345	20230918	-21.63	2170	20240705	56.91	4280	-20.44	20240820	2170	56.91	20240705	4280	-20.44	20240820	2170	56.91	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
11	20240927	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	-100	5	-2.84	560857785	164664	330.60	3520	3560	3220	4575	2465	3520	3406.07	1.23	0	14500	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	399	4.84	0.39	12	1.41	707.00	8875.00	4345	20230918	-21.29	2170	20240705	57.60	4280	-20.09	20240820	2170	57.60	20240705	4280	-20.09	20240820	2170	57.60	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
12	20240927	140330	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-105	5	-2.98	512148305	150356	301.88	3520	3560	3220	4575	2465	3520	3406.24	1.23	0	13068	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	398	4.83	0.38	12	1.29	707.00	8875.00	4345	20230918	-21.40	2170	20240705	57.37	4280	-20.21	20240820	2170	57.37	20240705	4280	-20.21	20240820	2170	57.37	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
13	20240927	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	5	2	0.14	91714510	26066	52.33	3520	3560	3495	4575	2465	3520	3518.55	1.23	0	-715	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	411	4.99	0.40	12	0.22	707.00	8875.00	4345	20230918	-18.87	2170	20240705	62.44	4280	-17.64	20240820	2170	62.44	20240705	4280	-17.64	20240820	2170	62.44	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
14	20240927	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	0	3	0.00	53473485	15159	30.44	3520	3560	3495	4575	2465	3520	3527.51	1.23	0	-2047	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	411	4.98	0.40	12	0.13	707.00	8875.00	4345	20230918	-18.99	2170	20240705	62.21	4280	-17.76	20240820	2170	62.21	20240705	4280	-17.76	20240820	2170	62.21	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
15	20240927	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	-25	5	-0.71	42339920	11983	24.06	3520	3560	3495	4575	2465	3520	3533.33	1.23	0	-1457	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	408	4.94	0.39	12	0.10	707.00	8875.00	4345	20230918	-19.56	2170	20240705	61.06	4280	-18.34	20240820	2170	61.06	20240705	4280	-18.34	20240820	2170	61.06	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
16	20240927	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	0	3	0.00	30893080	8723	17.51	3520	3560	3520	4575	2465	3520	3541.57	1.23	0	-460	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	411	4.98	0.40	12	0.07	707.00	8875.00	4345	20230918	-18.99	2170	20240705	62.21	4280	-17.76	20240820	2170	62.21	20240705	4280	-17.76	20240820	2170	62.21	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
17	20240927	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	40	2	1.14	5021010	1411	2.83	3520	3560	3520	4575	2465	3520	3558.48	1.23	0	-1358	3656	3587	3521	3452	3386	3622	3487	610	1055	5000	2460	5	1	11668027	415	5.04	0.40	12	0.01	707.00	8875.00	4345	20230918	-18.07	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4280	-16.82	20240820	2170	64.06	20240705	0.04	N	017000	5000	609 억		143531	N	N	0	N	00	N
18	20240926	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	20	2	0.57	173631560	49377	61.03	3500	3590	3455	4550	2450	3500	3516.43	1.18	0	6299	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	411	4.98	0.40	12	0.42	707.00	8875.00	4350	20230915	-19.08	2170	20240705	62.21	4280	-17.76	20240820	2170	62.21	20240705	4280	-17.76	20240820	2170	62.21	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
19	20240926	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	25	2	0.71	166174245	47267	58.42	3500	3590	3455	4550	2450	3500	3515.65	1.18	0	6856	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	411	4.99	0.40	12	0.41	707.00	8875.00	4350	20230915	-18.97	2170	20240705	62.44	4280	-17.64	20240820	2170	62.44	20240705	4280	-17.64	20240820	2170	62.44	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
20	20240926	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	20	2	0.57	151016420	42962	53.10	3500	3590	3455	4550	2450	3500	3515.12	1.18	0	5470	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	411	4.98	0.40	12	0.37	707.00	8875.00	4350	20230915	-19.08	2170	20240705	62.21	4280	-17.76	20240820	2170	62.21	20240705	4280	-17.76	20240820	2170	62.21	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
21	20240926	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	0	3	0.00	129716880	36867	45.57	3500	3590	3455	4550	2450	3500	3518.51	1.18	0	3163	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	408	4.95	0.39	12	0.32	707.00	8875.00	4350	20230915	-19.54	2170	20240705	61.29	4280	-18.22	20240820	2170	61.29	20240705	4280	-18.22	20240820	2170	61.29	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
22	20240926	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	10	2	0.29	113518830	32246	39.86	3500	3590	3455	4550	2450	3500	3520.40	1.18	0	1929	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	410	4.96	0.40	12	0.28	707.00	8875.00	4350	20230915	-19.31	2170	20240705	61.75	4280	-17.99	20240820	2170	61.75	20240705	4280	-17.99	20240820	2170	61.75	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
23	20240926	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	-5	5	-0.14	96310865	27313	33.76	3500	3590	3495	4550	2450	3500	3526.19	1.18	0	3323	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	408	4.94	0.39	12	0.23	707.00	8875.00	4350	20230915	-19.66	2170	20240705	61.06	4280	-18.34	20240820	2170	61.06	20240705	4280	-18.34	20240820	2170	61.06	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
24	20240926	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	20	2	0.57	43219575	12189	15.07	3500	3590	3500	4550	2450	3500	3545.79	1.18	0	-1488	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	411	4.98	0.40	12	0.10	707.00	8875.00	4350	20230915	-19.08	2170	20240705	62.21	4280	-17.76	20240820	2170	62.21	20240705	4280	-17.76	20240820	2170	62.21	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
25	20240926	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	90	2	2.57	759590	217	0.27	3500	3590	3500	4550	2450	3500	3500.41	1.18	0	-11	3660	3580	3540	3460	3420	3560	3440	610	1050	5000	2450	5	1	11668027	419	5.08	0.40	12	0.00	707.00	8875.00	4350	20230915	-17.47	2170	20240705	65.44	4280	-16.12	20240820	2170	65.44	20240705	4280	-16.12	20240820	2170	65.44	20240705	0.04	N	017000	5000	609 억		137228	N	N	0	N	00	N
26	20240925	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-100	5	-2.78	279534525	78507	211.75	3610	3620	3500	4680	2520	3600	3560.77	1.06	0	12302	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	408	4.95	0.39	12	0.67	707.00	8875.00	4350	20230915	-19.54	2170	20240705	61.29	4280	-18.22	20240820	2170	61.29	20240705	4280	-18.22	20240820	2170	61.29	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
27	20240925	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-50	5	-1.39	210180110	58800	158.60	3610	3620	3530	4680	2520	3600	3574.49	1.06	0	10024	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	414	5.02	0.40	12	0.50	707.00	8875.00	4350	20230915	-18.39	2170	20240705	63.59	4280	-17.06	20240820	2170	63.59	20240705	4280	-17.06	20240820	2170	63.59	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
28	20240925	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-40	5	-1.11	145988995	40763	109.95	3610	3620	3530	4680	2520	3600	3581.41	1.06	0	-1730	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	415	5.04	0.40	12	0.35	707.00	8875.00	4350	20230915	-18.16	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4280	-16.82	20240820	2170	64.06	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
29	20240925	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-30	5	-0.83	129265650	36076	97.31	3610	3620	3530	4680	2520	3600	3583.15	1.06	0	-2793	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	417	5.05	0.40	12	0.31	707.00	8875.00	4350	20230915	-17.93	2170	20240705	64.52	4280	-16.59	20240820	2170	64.52	20240705	4280	-16.59	20240820	2170	64.52	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
30	20240925	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-40	5	-1.11	118322820	33007	89.03	3610	3620	3530	4680	2520	3600	3584.78	1.06	0	-2784	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	415	5.04	0.40	12	0.28	707.00	8875.00	4350	20230915	-18.16	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4280	-16.82	20240820	2170	64.06	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
31	20240925	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	-15	5	-0.42	94214210	26267	70.85	3610	3620	3530	4680	2520	3600	3586.79	1.06	0	-1554	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	418	5.07	0.40	12	0.23	707.00	8875.00	4350	20230915	-17.59	2170	20240705	65.21	4280	-16.24	20240820	2170	65.21	20240705	4280	-16.24	20240820	2170	65.21	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
32	20240925	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-20	5	-0.56	84263465	23496	63.37	3610	3620	3530	4680	2520	3600	3586.29	1.06	0	-1813	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	418	5.06	0.40	12	0.20	707.00	8875.00	4350	20230915	-17.70	2170	20240705	64.98	4280	-16.36	20240820	2170	64.98	20240705	4280	-16.36	20240820	2170	64.98	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
33	20240925	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-50	5	-1.39	3561605	990	2.67	3610	3610	3550	4680	2520	3600	3597.58	1.06	0	-524	3773	3686	3608	3521	3443	3730	3565	610	1080	5000	2520	5	1	11668027	414	5.02	0.40	12	0.01	707.00	8875.00	4350	20230915	-18.39	2170	20240705	63.59	4280	-17.06	20240820	2170	63.59	20240705	4280	-17.06	20240820	2170	63.59	20240705	0.04	N	017000	5000	609 억		123965	N	N	0	N	00	N
34	20240924	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	35	2	0.98	132428285	37020	48.42	3565	3695	3530	4630	2500	3565	3577.31	1.11	0	-5098	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	420	5.09	0.41	12	0.32	707.00	8875.00	4350	20230915	-17.24	2170	20240705	65.90	4280	-15.89	20240820	2170	65.90	20240705	4280	-15.89	20240820	2170	65.90	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
35	20240924	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-5	5	-0.14	126473285	35354	46.24	3565	3695	3530	4630	2500	3565	3577.46	1.11	0	-4708	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	415	5.04	0.40	12	0.30	707.00	8875.00	4350	20230915	-18.16	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4280	-16.82	20240820	2170	64.06	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
36	20240924	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	15	2	0.42	103053260	28765	37.62	3565	3695	3550	4630	2500	3565	3582.79	1.11	0	-4418	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	418	5.06	0.40	12	0.25	707.00	8875.00	4350	20230915	-17.70	2170	20240705	64.98	4280	-16.36	20240820	2170	64.98	20240705	4280	-16.36	20240820	2170	64.98	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
37	20240924	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	5	2	0.14	87909605	24515	32.06	3565	3695	3550	4630	2500	3565	3586.23	1.11	0	-3757	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	417	5.05	0.40	12	0.21	707.00	8875.00	4350	20230915	-17.93	2170	20240705	64.52	4280	-16.59	20240820	2170	64.52	20240705	4280	-16.59	20240820	2170	64.52	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
38	20240924	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	5	2	0.14	71716925	19970	26.12	3565	3695	3560	4630	2500	3565	3591.67	1.11	0	-3499	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	417	5.05	0.40	12	0.17	707.00	8875.00	4350	20230915	-17.93	2170	20240705	64.52	4280	-16.59	20240820	2170	64.52	20240705	4280	-16.59	20240820	2170	64.52	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
39	20240924	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	35	2	0.98	59966135	16688	21.83	3565	3695	3565	4630	2500	3565	3593.93	1.11	0	-2792	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	420	5.09	0.41	12	0.14	707.00	8875.00	4350	20230915	-17.24	2170	20240705	65.90	4280	-15.89	20240820	2170	65.90	20240705	4280	-15.89	20240820	2170	65.90	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
40	20240924	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	25	2	0.70	40558355	11294	14.77	3565	3695	3565	4630	2500	3565	3591.92	1.11	0	175	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	419	5.08	0.40	12	0.10	707.00	8875.00	4350	20230915	-17.47	2170	20240705	65.44	4280	-16.12	20240820	2170	65.44	20240705	4280	-16.12	20240820	2170	65.44	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
41	20240924	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	0	3	0.00	6431260	1804	2.36	3565	3565	3565	4630	2500	3565	3565.00	1.11	0	-31	3745	3655	3610	3520	3475	3632	3497	610	1065	5000	2490	5	1	11668027	416	5.04	0.40	12	0.02	707.00	8875.00	4350	20230915	-18.05	2170	20240705	64.29	4280	-16.71	20240820	2170	64.29	20240705	4280	-16.71	20240820	2170	64.29	20240705	0.04	N	017000	5000	609 억		129006	N	N	0	N	00	N
42	20240923	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-130	5	-3.52	274472640	76057	53.87	3700	3700	3565	4800	2590	3695	3608.50	1.20	0	-11314	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	416	5.04	0.40	12	0.65	707.00	8875.00	4450	20230912	-19.89	2170	20240705	64.29	4280	-16.71	20240820	2170	64.29	20240705	4280	-16.71	20240820	2170	64.29	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
43	20240923	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-105	5	-2.84	237026080	65579	46.45	3700	3700	3580	4800	2590	3695	3614.06	1.20	0	-8425	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	419	5.08	0.40	12	0.56	707.00	8875.00	4450	20230912	-19.33	2170	20240705	65.44	4280	-16.12	20240820	2170	65.44	20240705	4280	-16.12	20240820	2170	65.44	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
44	20240923	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-105	5	-2.84	220781840	61060	43.25	3700	3700	3580	4800	2590	3695	3615.50	1.20	0	-8203	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	419	5.08	0.40	12	0.52	707.00	8875.00	4450	20230912	-19.33	2170	20240705	65.44	4280	-16.12	20240820	2170	65.44	20240705	4280	-16.12	20240820	2170	65.44	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
45	20240923	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-85	5	-2.30	191990255	53075	37.59	3700	3700	3580	4800	2590	3695	3616.98	1.20	0	-7187	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	421	5.11	0.41	12	0.45	707.00	8875.00	4450	20230912	-18.88	2170	20240705	66.36	4280	-15.65	20240820	2170	66.36	20240705	4280	-15.65	20240820	2170	66.36	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
46	20240923	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-90	5	-2.44	180030410	49755	35.24	3700	3700	3580	4800	2590	3695	3617.96	1.20	0	-6601	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	421	5.10	0.41	12	0.43	707.00	8875.00	4450	20230912	-18.99	2170	20240705	66.13	4280	-15.77	20240820	2170	66.13	20240705	4280	-15.77	20240820	2170	66.13	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
47	20240923	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-75	5	-2.03	138477035	38208	27.06	3700	3700	3595	4800	2590	3695	3623.84	1.20	0	-4501	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	422	5.12	0.41	12	0.33	707.00	8875.00	4450	20230912	-18.65	2170	20240705	66.82	4280	-15.42	20240820	2170	66.82	20240705	4280	-15.42	20240820	2170	66.82	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
48	20240923	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-50	5	-1.35	54622305	14972	10.60	3700	3700	3630	4800	2590	3695	3647.52	1.20	0	117	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	425	5.16	0.41	12	0.13	707.00	8875.00	4450	20230912	-18.09	2170	20240705	67.97	4280	-14.84	20240820	2170	67.97	20240705	4280	-14.84	20240820	2170	67.97	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
49	20240923	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-40	5	-1.08	4397700	1196	0.85	3700	3700	3640	4800	2590	3695	3672.37	1.20	0	-277	3878	3786	3688	3596	3498	3832	3642	610	1105	5000	2580	5	1	11668027	426	5.17	0.41	12	0.01	707.00	8875.00	4450	20230912	-17.87	2170	20240705	68.43	4280	-14.60	20240820	2170	68.43	20240705	4280	-14.60	20240820	2170	68.43	20240705	0.04	N	017000	5000	609 억		139703	N	N	0	N	00	N
50	20240913	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	40	2	1.06	395260850	105477	104.45	3890	3890	3620	4885	2635	3760	3747.32	1.05	0	-14058	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	443	5.37	0.43	12	0.90	707.00	8875.00	4460	20230911	-14.80	2170	20240705	75.12	4280	-11.21	20240820	2170	75.12	20240705	4350	-12.64	20230915	2170	75.12	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
51	20240913	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	5	2	0.13	323296520	86409	85.56	3890	3890	3620	4885	2635	3760	3741.47	1.05	0	-13444	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	439	5.33	0.42	12	0.74	707.00	8875.00	4460	20230911	-15.58	2170	20240705	73.50	4280	-12.03	20240820	2170	73.50	20240705	4350	-13.45	20230915	2170	73.50	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
52	20240913	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	0	3	0.00	310863795	83088	82.28	3890	3890	3620	4885	2635	3760	3741.38	1.05	0	-12354	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	439	5.32	0.42	12	0.71	707.00	8875.00	4460	20230911	-15.70	2170	20240705	73.27	4280	-12.15	20240820	2170	73.27	20240705	4350	-13.56	20230915	2170	73.27	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
53	20240913	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	25	2	0.66	268401690	71664	70.96	3890	3890	3620	4885	2635	3760	3745.28	1.05	0	-10629	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	442	5.35	0.43	12	0.61	707.00	8875.00	4460	20230911	-15.13	2170	20240705	74.42	4280	-11.57	20240820	2170	74.42	20240705	4350	-12.99	20230915	2170	74.42	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
54	20240913	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-60	5	-1.60	252128615	67293	66.64	3890	3890	3620	4885	2635	3760	3746.73	1.05	0	-9740	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	432	5.23	0.42	12	0.58	707.00	8875.00	4460	20230911	-17.04	2170	20240705	70.51	4280	-13.55	20240820	2170	70.51	20240705	4350	-14.94	20230915	2170	70.51	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
55	20240913	110312	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-40	5	-1.06	224894835	59955	59.37	3890	3890	3620	4885	2635	3760	3751.06	1.05	0	-6938	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	434	5.26	0.42	12	0.51	707.00	8875.00	4460	20230911	-16.59	2170	20240705	71.43	4280	-13.08	20240820	2170	71.43	20240705	4350	-14.48	20230915	2170	71.43	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
56	20240913	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-65	5	-1.73	204981665	54601	54.07	3890	3890	3620	4885	2635	3760	3754.17	1.05	0	-7565	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	431	5.23	0.42	12	0.47	707.00	8875.00	4460	20230911	-17.15	2170	20240705	70.28	4280	-13.67	20240820	2170	70.28	20240705	4350	-15.06	20230915	2170	70.28	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
57	20240913	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	0	3	0.00	16263605	4295	4.25	3890	3890	3750	4885	2635	3760	3786.64	1.05	0	-902	3856	3807	3721	3672	3586	3832	3697	610	1125	5000	2630	5	1	11668027	439	5.32	0.42	12	0.04	707.00	8875.00	4460	20230911	-15.70	2170	20240705	73.27	4280	-12.15	20240820	2170	73.27	20240705	4350	-13.56	20230915	2170	73.27	20240705	0.04	N	017000	5000	609 억		122983	N	N	0	N	00	N
58	20240912	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	100	2	2.73	371152775	100189	161.41	3660	3770	3635	4755	2565	3660	3704.52	1.08	0	-3149	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	439	5.32	0.42	12	0.86	707.00	8875.00	4460	20230911	-15.70	2170	20240705	73.27	4280	-12.15	20240820	2170	73.27	20240705	4450	-15.51	20230912	2170	73.27	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
59	20240912	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	25	2	0.68	275638010	74693	120.34	3660	3750	3635	4755	2565	3660	3690.28	1.08	0	195	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	430	5.21	0.42	12	0.64	707.00	8875.00	4460	20230911	-17.38	2170	20240705	69.82	4280	-13.90	20240820	2170	69.82	20240705	4450	-17.19	20230912	2170	69.82	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
60	20240912	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	40	2	1.09	194094510	52441	84.49	3660	3750	3635	4755	2565	3660	3701.20	1.08	0	-689	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	432	5.23	0.42	12	0.45	707.00	8875.00	4460	20230911	-17.04	2170	20240705	70.51	4280	-13.55	20240820	2170	70.51	20240705	4450	-16.85	20230912	2170	70.51	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
61	20240912	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	45	2	1.23	176213450	47617	76.71	3660	3750	3635	4755	2565	3660	3700.64	1.08	0	-3269	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	432	5.24	0.42	12	0.41	707.00	8875.00	4460	20230911	-16.93	2170	20240705	70.74	4280	-13.43	20240820	2170	70.74	20240705	4450	-16.74	20230912	2170	70.74	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
62	20240912	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	35	2	0.96	141250055	38178	61.51	3660	3750	3635	4755	2565	3660	3699.78	1.08	0	-3114	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	431	5.23	0.42	12	0.33	707.00	8875.00	4460	20230911	-17.15	2170	20240705	70.28	4280	-13.67	20240820	2170	70.28	20240705	4450	-16.97	20230912	2170	70.28	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
63	20240912	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	120914275	32697	52.68	3660	3750	3635	4755	2565	3660	3698.02	1.08	0	-2508	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	434	5.26	0.42	12	0.28	707.00	8875.00	4460	20230911	-16.59	2170	20240705	71.43	4280	-13.08	20240820	2170	71.43	20240705	4450	-16.40	20230912	2170	71.43	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
64	20240912	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	0	3	0.00	88506120	23940	38.57	3660	3750	3635	4755	2565	3660	3697.00	1.08	0	133	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	427	5.18	0.41	12	0.21	707.00	8875.00	4460	20230911	-17.94	2170	20240705	68.66	4280	-14.49	20240820	2170	68.66	20240705	4450	-17.75	20230912	2170	68.66	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
65	20240912	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	0	3	0.00	841455	230	0.37	3660	3660	3635	4755	2565	3660	3658.50	1.08	0	-58	3820	3740	3640	3560	3460	3780	3600	610	1095	5000	2560	5	1	11668027	427	5.18	0.41	12	0.00	707.00	8875.00	4460	20230911	-17.94	2170	20240705	68.66	4280	-14.49	20240820	2170	68.66	20240705	4450	-17.75	20230912	2170	68.66	20240705	0.04	N	017000	5000	609 억		126234	N	N	0	N	00	N
66	20240911	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	130	2	3.68	222227255	61204	47.07	3540	3720	3540	4585	2475	3530	3631.00	1.00	0	9577	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	427	5.18	0.41	12	0.52	707.00	8875.00	4470	20230905	-18.12	2170	20240705	68.66	4280	-14.49	20240820	2170	68.66	20240705	4460	-17.94	20230911	2170	68.66	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
67	20240911	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	120	2	3.40	208959875	57579	44.28	3540	3720	3540	4585	2475	3530	3629.17	1.00	0	8667	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	426	5.16	0.41	12	0.49	707.00	8875.00	4470	20230905	-18.34	2170	20240705	68.20	4280	-14.72	20240820	2170	68.20	20240705	4460	-18.16	20230911	2170	68.20	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
68	20240911	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	95	2	2.69	191527755	52776	40.59	3540	3720	3540	4585	2475	3530	3629.15	1.00	0	5485	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	423	5.13	0.41	12	0.45	707.00	8875.00	4470	20230905	-18.90	2170	20240705	67.05	4280	-15.30	20240820	2170	67.05	20240705	4460	-18.72	20230911	2170	67.05	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
69	20240911	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	80	2	2.27	169651085	46724	35.93	3540	3720	3540	4585	2475	3530	3631.01	1.00	0	3114	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	421	5.11	0.41	12	0.40	707.00	8875.00	4470	20230905	-19.24	2170	20240705	66.36	4280	-15.65	20240820	2170	66.36	20240705	4460	-19.06	20230911	2170	66.36	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
70	20240911	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	35	2	0.99	102946015	28289	21.76	3540	3720	3540	4585	2475	3530	3639.25	1.00	0	-3535	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	416	5.04	0.40	12	0.24	707.00	8875.00	4470	20230905	-20.25	2170	20240705	64.29	4280	-16.71	20240820	2170	64.29	20240705	4460	-20.07	20230911	2170	64.29	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
71	20240911	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	65	2	1.84	89397130	24501	18.84	3540	3720	3540	4585	2475	3530	3648.92	1.00	0	-3448	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	419	5.08	0.41	12	0.21	707.00	8875.00	4470	20230905	-19.57	2170	20240705	65.67	4280	-16.00	20240820	2170	65.67	20240705	4460	-19.39	20230911	2170	65.67	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
72	20240911	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	110	2	3.12	67264345	18389	14.14	3540	3720	3540	4585	2475	3530	3658.15	1.00	0	-155	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	425	5.15	0.41	12	0.16	707.00	8875.00	4470	20230905	-18.57	2170	20240705	67.74	4280	-14.95	20240820	2170	67.74	20240705	4460	-18.39	20230911	2170	67.74	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
73	20240911	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	115	2	3.26	4641905	1287	0.99	3540	3645	3540	4585	2475	3530	3609.35	1.00	0	618	3850	3690	3610	3450	3370	3650	3410	610	1055	5000	2470	5	1	11668027	425	5.16	0.41	12	0.01	707.00	8875.00	4470	20230905	-18.46	2170	20240705	67.97	4280	-14.84	20240820	2170	67.97	20240705	4460	-18.27	20230911	2170	67.97	20240705	0.04	N	017000	5000	609 억		116575	N	N	0	N	00	N
74	20240910	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-150	5	-4.08	474395840	129181	121.17	3680	3770	3530	4780	2580	3680	3672.61	1.05	0	-6089	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	412	4.99	0.40	12	1.11	707.00	8875.00	4515	20230904	-21.82	2170	20240705	62.67	4280	-17.52	20240820	2170	62.67	20240705	4460	-20.85	20230911	2170	62.67	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
75	20240910	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-65	5	-1.77	420461445	114108	107.03	3680	3770	3605	4780	2580	3680	3684.77	1.05	0	-8126	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	422	5.11	0.41	12	0.98	707.00	8875.00	4515	20230904	-19.93	2170	20240705	66.59	4280	-15.54	20240820	2170	66.59	20240705	4460	-18.95	20230911	2170	66.59	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
76	20240910	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-30	5	-0.82	364230985	98612	92.50	3680	3770	3630	4780	2580	3680	3693.58	1.05	0	-6644	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	426	5.16	0.41	12	0.85	707.00	8875.00	4515	20230904	-19.16	2170	20240705	68.20	4280	-14.72	20240820	2170	68.20	20240705	4460	-18.16	20230911	2170	68.20	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
77	20240910	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	-15	5	-0.41	315149190	85141	79.86	3680	3770	3650	4780	2580	3680	3701.50	1.05	0	-2581	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	428	5.18	0.41	12	0.73	707.00	8875.00	4515	20230904	-18.83	2170	20240705	68.89	4280	-14.37	20240820	2170	68.89	20240705	4460	-17.83	20230911	2170	68.89	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
78	20240910	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-30	5	-0.82	298494430	80591	75.59	3680	3770	3650	4780	2580	3680	3703.82	1.05	0	-2022	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	426	5.16	0.41	12	0.69	707.00	8875.00	4515	20230904	-19.16	2170	20240705	68.20	4280	-14.72	20240820	2170	68.20	20240705	4460	-18.16	20230911	2170	68.20	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
79	20240910	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	30	2	0.82	232764620	62711	58.82	3680	3770	3675	4780	2580	3680	3711.70	1.05	0	12753	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	433	5.25	0.42	12	0.54	707.00	8875.00	4515	20230904	-17.83	2170	20240705	70.97	4280	-13.32	20240820	2170	70.97	20240705	4460	-16.82	20230911	2170	70.97	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
80	20240910	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	5	2	0.14	190431510	51265	48.09	3680	3770	3675	4780	2580	3680	3714.65	1.05	0	12057	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	430	5.21	0.42	12	0.44	707.00	8875.00	4515	20230904	-18.38	2170	20240705	69.82	4280	-13.90	20240820	2170	69.82	20240705	4460	-17.38	20230911	2170	69.82	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
81	20240910	090305	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	30	2	0.82	5138030	1391	1.30	3680	3720	3680	4780	2580	3680	3693.77	1.05	0	-233	3866	3772	3651	3557	3436	3820	3605	610	1100	5000	2570	5	1	11668027	433	5.25	0.42	12	0.01	707.00	8875.00	4515	20230904	-17.83	2170	20240705	70.97	4280	-13.32	20240820	2170	70.97	20240705	4460	-16.82	20230911	2170	70.97	20240705	0.04	N	017000	5000	609 억		122981	N	N	0	N	00	N
82	20240909	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	5	2	0.14	386858030	106151	76.14	3620	3745	3530	4775	2575	3675	3644.41	1.03	0	2248	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	429	5.21	0.41	12	0.91	707.00	8875.00	4675	20230901	-21.28	2170	20240705	69.59	4280	-14.02	20240820	2170	69.59	20240705	4460	-17.49	20230911	2170	69.59	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
83	20240909	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	30	2	0.82	355931945	97726	70.09	3620	3745	3530	4775	2575	3675	3642.14	1.03	0	405	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	432	5.24	0.42	12	0.84	707.00	8875.00	4675	20230901	-20.75	2170	20240705	70.74	4280	-13.43	20240820	2170	70.74	20240705	4460	-16.93	20230911	2170	70.74	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
84	20240909	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-20	5	-0.54	274228430	75602	54.22	3620	3695	3530	4775	2575	3675	3627.25	1.03	0	1253	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	426	5.17	0.41	12	0.65	707.00	8875.00	4675	20230901	-21.82	2170	20240705	68.43	4280	-14.60	20240820	2170	68.43	20240705	4460	-18.05	20230911	2170	68.43	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
85	20240909	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-35	5	-0.95	266689445	73536	52.74	3620	3695	3530	4775	2575	3675	3626.64	1.03	0	26	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	425	5.15	0.41	12	0.63	707.00	8875.00	4675	20230901	-22.14	2170	20240705	67.74	4280	-14.95	20240820	2170	67.74	20240705	4460	-18.39	20230911	2170	67.74	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
86	20240909	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-25	5	-0.68	243341130	67150	48.16	3620	3695	3530	4775	2575	3675	3623.83	1.03	0	-163	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	426	5.16	0.41	12	0.58	707.00	8875.00	4675	20230901	-21.93	2170	20240705	68.20	4280	-14.72	20240820	2170	68.20	20240705	4460	-18.16	20230911	2170	68.20	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
87	20240909	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-5	5	-0.14	225749885	62301	44.68	3620	3695	3530	4775	2575	3675	3623.52	1.03	0	-2476	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	428	5.19	0.41	12	0.53	707.00	8875.00	4675	20230901	-21.50	2170	20240705	69.12	4280	-14.25	20240820	2170	69.12	20240705	4460	-17.71	20230911	2170	69.12	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
88	20240909	100304	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-35	5	-0.95	116430465	32321	23.18	3620	3675	3530	4775	2575	3675	3602.28	1.03	0	953	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	425	5.15	0.41	12	0.28	707.00	8875.00	4675	20230901	-22.14	2170	20240705	67.74	4280	-14.95	20240820	2170	67.74	20240705	4460	-18.39	20230911	2170	67.74	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
89	20240909	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-85	5	-2.31	45654760	12719	9.12	3620	3640	3530	4775	2575	3675	3589.38	1.03	0	2132	4025	3850	3735	3560	3445	3792	3502	610	1100	5000	2570	5	1	11668027	419	5.08	0.40	12	0.11	707.00	8875.00	4675	20230901	-23.21	2170	20240705	65.44	4280	-16.12	20240820	2170	65.44	20240705	4460	-19.51	20230911	2170	65.44	20240705	0.04	N	017000	5000	609 억		120621	N	N	0	N	00	N
90	20240906	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-85	5	-2.26	508905170	137728	46.09	3700	3910	3620	4885	2635	3760	3695.18	1.20	0	-18818	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	429	5.20	0.41	12	1.18	707.00	8875.00	4705	20230831	-21.89	2170	20240705	69.35	4280	-14.14	20240820	2170	69.35	20240705	4460	-17.60	20230911	2170	69.35	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
91	20240906	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-80	5	-2.13	474002930	128227	42.91	3700	3910	3620	4885	2635	3760	3696.57	1.20	0	-17830	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	429	5.21	0.41	12	1.10	707.00	8875.00	4705	20230831	-21.79	2170	20240705	69.59	4280	-14.02	20240820	2170	69.59	20240705	4460	-17.49	20230911	2170	69.59	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
92	20240906	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	-55	5	-1.46	370095210	99910	33.43	3700	3910	3620	4885	2635	3760	3704.26	1.20	0	-7189	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	432	5.24	0.42	12	0.86	707.00	8875.00	4705	20230831	-21.25	2170	20240705	70.74	4280	-13.43	20240820	2170	70.74	20240705	4460	-16.93	20230911	2170	70.74	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
93	20240906	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-40	5	-1.06	325469410	87838	29.39	3700	3910	3620	4885	2635	3760	3705.31	1.20	0	-2097	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	434	5.26	0.42	12	0.75	707.00	8875.00	4705	20230831	-20.94	2170	20240705	71.43	4280	-13.08	20240820	2170	71.43	20240705	4460	-16.59	20230911	2170	71.43	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
94	20240906	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-35	5	-0.93	299526665	80877	27.06	3700	3910	3620	4885	2635	3760	3703.45	1.20	0	-2157	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	435	5.27	0.42	12	0.69	707.00	8875.00	4705	20230831	-20.83	2170	20240705	71.66	4280	-12.97	20240820	2170	71.66	20240705	4460	-16.48	20230911	2170	71.66	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
95	20240906	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-50	5	-1.33	233831355	63232	21.16	3700	3910	3620	4885	2635	3760	3697.95	1.20	0	-2032	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	433	5.25	0.42	12	0.54	707.00	8875.00	4705	20230831	-21.15	2170	20240705	70.97	4280	-13.32	20240820	2170	70.97	20240705	4460	-16.82	20230911	2170	70.97	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
96	20240906	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-65	5	-1.73	208122750	56266	18.83	3700	3910	3620	4885	2635	3760	3698.86	1.20	0	-1686	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	431	5.23	0.42	12	0.48	707.00	8875.00	4705	20230831	-21.47	2170	20240705	70.28	4280	-13.67	20240820	2170	70.28	20240705	4460	-17.15	20230911	2170	70.28	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
97	20240906	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-15	5	-0.40	36667115	9759	3.27	3700	3910	3700	4885	2635	3760	3757.25	1.20	0	1948	3970	3865	3745	3640	3520	3917	3692	610	1125	5000	2630	5	1	11668027	437	5.30	0.42	12	0.08	707.00	8875.00	4705	20230831	-20.40	2170	20240705	72.58	4280	-12.50	20240820	2170	72.58	20240705	4460	-16.03	20230911	2170	72.58	20240705	0.04	N	017000	5000	609 억		139439	N	N	0	N	00	N
98	20240905	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	155	2	4.30	1117577600	298195	45.89	3625	3850	3625	4685	2525	3605	3748.09	0.99	0	22098	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	439	5.32	0.42	12	2.56	707.00	8875.00	4705	20230831	-20.09	2170	20240705	73.27	4280	-12.15	20240820	2170	73.27	20240705	4470	-15.88	20230905	2170	73.27	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
99	20240905	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	155	2	4.30	1093380995	291749	44.90	3625	3850	3625	4685	2525	3605	3747.98	0.99	0	21193	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	439	5.32	0.42	12	2.50	707.00	8875.00	4705	20230831	-20.09	2170	20240705	73.27	4280	-12.15	20240820	2170	73.27	20240705	4470	-15.88	20230905	2170	73.27	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
100	20240905	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	140	2	3.88	1034844815	276097	42.49	3625	3850	3625	4685	2525	3605	3748.44	0.99	0	22546	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	437	5.30	0.42	12	2.37	707.00	8875.00	4705	20230831	-20.40	2170	20240705	72.58	4280	-12.50	20240820	2170	72.58	20240705	4470	-16.22	20230905	2170	72.58	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
101	20240905	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	105	2	2.91	896553925	239235	36.82	3625	3850	3625	4685	2525	3605	3747.95	0.99	0	25027	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	433	5.25	0.42	12	2.05	707.00	8875.00	4705	20230831	-21.15	2170	20240705	70.97	4280	-13.32	20240820	2170	70.97	20240705	4470	-17.00	20230905	2170	70.97	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
102	20240905	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	115	2	3.19	703466015	187142	28.80	3625	3850	3625	4685	2525	3605	3759.50	0.99	0	24013	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	434	5.26	0.42	12	1.60	707.00	8875.00	4705	20230831	-20.94	2170	20240705	71.43	4280	-13.08	20240820	2170	71.43	20240705	4470	-16.78	20230905	2170	71.43	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
103	20240905	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	120	2	3.33	634896815	168739	25.97	3625	3850	3625	4685	2525	3605	3763.17	0.99	0	20020	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	435	5.27	0.42	12	1.45	707.00	8875.00	4705	20230831	-20.83	2170	20240705	71.66	4280	-12.97	20240820	2170	71.66	20240705	4470	-16.67	20230905	2170	71.66	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
104	20240905	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	155	2	4.30	386780130	103273	15.89	3625	3800	3625	4685	2525	3605	3746.06	0.99	0	13277	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	439	5.32	0.42	12	0.89	707.00	8875.00	4705	20230831	-20.09	2170	20240705	73.27	4280	-12.15	20240820	2170	73.27	20240705	4470	-15.88	20230905	2170	73.27	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
105	20240905	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	60	2	1.66	15128200	4165	0.64	3625	3665	3625	4685	2525	3605	3636.91	0.99	0	-1303	4401	4002	3711	3312	3021	4202	3512	610	1080	5000	2520	5	1	11668027	428	5.18	0.41	12	0.04	707.00	8875.00	4705	20230831	-22.10	2170	20240705	68.89	4280	-14.37	20240820	2170	68.89	20240705	4470	-18.01	20230905	2170	68.89	20240705	0.04	N	017000	5000	609 억		115084	N	N	0	N	00	N
106	20240904	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	45	2	1.26	2435353535	645082	755.86	3420	4110	3420	4625	2495	3560	3775.32	0.94	0	6524	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	421	5.10	0.41	12	5.53	707.00	8875.00	4705	20230831	-23.38	2170	20240705	66.13	4280	-15.77	20240820	2170	66.13	20240705	4515	-20.16	20230904	2170	66.13	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
107	20240904	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	85	2	2.39	2400785910	635554	744.70	3420	4110	3420	4625	2495	3560	3777.47	0.94	0	10225	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	425	5.16	0.41	12	5.45	707.00	8875.00	4705	20230831	-22.53	2170	20240705	67.97	4280	-14.84	20240820	2170	67.97	20240705	4515	-19.27	20230904	2170	67.97	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
108	20240904	140259	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	115	2	3.23	2290295415	605169	709.09	3420	4110	3420	4625	2495	3560	3784.56	0.94	0	9488	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	429	5.20	0.41	12	5.19	707.00	8875.00	4705	20230831	-21.89	2170	20240705	69.35	4280	-14.14	20240820	2170	69.35	20240705	4515	-18.60	20230904	2170	69.35	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
109	20240904	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	110	2	3.09	2212047185	583741	683.99	3420	4110	3420	4625	2495	3560	3789.43	0.94	0	5547	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	428	5.19	0.41	12	5.00	707.00	8875.00	4705	20230831	-22.00	2170	20240705	69.12	4280	-14.25	20240820	2170	69.12	20240705	4515	-18.72	20230904	2170	69.12	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
110	20240904	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	75	2	2.11	2056954790	541175	634.11	3420	4110	3420	4625	2495	3560	3800.91	0.94	0	2244	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	424	5.14	0.41	12	4.64	707.00	8875.00	4705	20230831	-22.74	2170	20240705	67.51	4280	-15.07	20240820	2170	67.51	20240705	4515	-19.49	20230904	2170	67.51	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
111	20240904	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	430	2	12.08	570946600	152784	179.02	3420	4000	3420	4625	2495	3560	3736.95	0.94	0	967	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	466	5.64	0.45	12	1.31	707.00	8875.00	4705	20230831	-15.20	2170	20240705	83.87	4280	-6.78	20240820	2170	83.87	20240705	4515	-11.63	20230904	2170	83.87	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
112	20240904	100258	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-90	5	-2.53	131819775	37919	44.43	3420	3530	3420	4625	2495	3560	3476.35	0.94	0	11811	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	405	4.91	0.39	12	0.32	707.00	8875.00	4705	20230831	-26.25	2170	20240705	59.91	4280	-18.93	20240820	2170	59.91	20240705	4515	-23.15	20230904	2170	59.91	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
113	20240904	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-100	5	-2.81	20715080	5997	7.03	3420	3495	3420	4625	2495	3560	3454.24	0.94	0	-382	3690	3625	3550	3485	3410	3657	3517	610	1065	5000	2490	5	1	11668027	404	4.89	0.39	12	0.05	707.00	8875.00	4705	20230831	-26.46	2170	20240705	59.45	4280	-19.16	20240820	2170	59.45	20240705	4515	-23.37	20230904	2170	59.45	20240705	0.04	N	017000	5000	609 억		110067	N	N	0	N	00	N
114	20240903	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-10	5	-0.28	301322625	84935	73.92	3535	3615	3475	4640	2500	3570	3547.65	0.95	0	-1582	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	415	5.04	0.40	12	0.73	707.00	8875.00	4705	20230831	-24.34	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4515	-21.15	20230904	2170	64.06	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
115	20240903	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-5	5	-0.14	293190250	82651	71.93	3535	3615	3475	4640	2500	3570	3547.32	0.95	0	-1465	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	416	5.04	0.40	12	0.71	707.00	8875.00	4705	20230831	-24.23	2170	20240705	64.29	4280	-16.71	20240820	2170	64.29	20240705	4515	-21.04	20230904	2170	64.29	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
116	20240903	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	20	2	0.56	265946655	75026	65.30	3535	3615	3475	4640	2500	3570	3544.72	0.95	0	-2544	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	419	5.08	0.40	12	0.64	707.00	8875.00	4705	20230831	-23.70	2170	20240705	65.44	4280	-16.12	20240820	2170	65.44	20240705	4515	-20.49	20230904	2170	65.44	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
117	20240903	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-10	5	-0.28	239196190	67535	58.78	3535	3615	3475	4640	2500	3570	3541.80	0.95	0	-2778	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	415	5.04	0.40	12	0.58	707.00	8875.00	4705	20230831	-24.34	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4515	-21.15	20230904	2170	64.06	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
118	20240903	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	40	2	1.12	216999400	61336	53.38	3535	3615	3475	4640	2500	3570	3537.86	0.95	0	-2605	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	421	5.11	0.41	12	0.53	707.00	8875.00	4705	20230831	-23.27	2170	20240705	66.36	4280	-15.65	20240820	2170	66.36	20240705	4515	-20.04	20230904	2170	66.36	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
119	20240903	110252	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	25	2	0.70	184703105	52359	45.57	3535	3615	3475	4640	2500	3570	3527.60	0.95	0	1296	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	419	5.08	0.41	12	0.45	707.00	8875.00	4705	20230831	-23.59	2170	20240705	65.67	4280	-16.00	20240820	2170	65.67	20240705	4515	-20.38	20230904	2170	65.67	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
120	20240903	100253	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-30	5	-0.84	127663805	36413	31.69	3535	3565	3475	4640	2500	3570	3505.94	0.95	0	3304	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	413	5.01	0.40	12	0.31	707.00	8875.00	4705	20230831	-24.76	2170	20240705	63.13	4280	-17.29	20240820	2170	63.13	20240705	4515	-21.59	20230904	2170	63.13	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
121	20240903	090253	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	-75	5	-2.10	7848660	2235	1.95	3535	3535	3495	4640	2500	3570	3510.88	0.95	0	834	3750	3660	3540	3450	3330	3705	3495	610	1070	5000	2490	5	1	11668027	408	4.94	0.39	12	0.02	707.00	8875.00	4705	20230831	-25.72	2170	20240705	61.06	4280	-18.34	20240820	2170	61.06	20240705	4515	-22.59	20230904	2170	61.06	20240705	0.04	N	017000	5000	609 억		111113	N	N	0	N	00	N
122	20240902	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	25	2	0.71	403178240	114232	152.70	3520	3630	3420	4605	2485	3545	3529.36	0.93	0	2060	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	417	5.05	0.40	12	0.98	707.00	8875.00	4705	20230831	-24.12	2170	20240705	64.52	4280	-16.59	20240820	2170	64.52	20240705	4515	-20.93	20230904	2170	64.52	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
123	20240902	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	35	2	0.99	392263805	111170	148.61	3520	3630	3420	4605	2485	3545	3528.41	0.93	0	2730	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	418	5.06	0.40	12	0.95	707.00	8875.00	4705	20230831	-23.91	2170	20240705	64.98	4280	-16.36	20240820	2170	64.98	20240705	4515	-20.71	20230904	2170	64.98	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
124	20240902	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	15	2	0.42	354679235	100614	134.50	3520	3630	3420	4605	2485	3545	3525.02	0.93	0	738	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	415	5.04	0.40	12	0.86	707.00	8875.00	4705	20230831	-24.34	2170	20240705	64.06	4280	-16.82	20240820	2170	64.06	20240705	4515	-21.15	20230904	2170	64.06	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
125	20240902	130254	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	-35	5	-0.99	327603930	92966	124.27	3520	3630	3420	4605	2485	3545	3523.76	0.93	0	1369	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	410	4.96	0.40	12	0.80	707.00	8875.00	4705	20230831	-25.40	2170	20240705	61.75	4280	-17.99	20240820	2170	61.75	20240705	4515	-22.26	20230904	2170	61.75	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
126	20240902	120255	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	10	2	0.28	281486275	79790	106.66	3520	3630	3460	4605	2485	3545	3527.70	0.93	0	1355	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	415	5.03	0.40	12	0.68	707.00	8875.00	4705	20230831	-24.44	2170	20240705	63.82	4280	-16.94	20240820	2170	63.82	20240705	4515	-21.26	20230904	2170	63.82	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
127	20240902	110254	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-5	5	-0.14	276105420	78274	104.63	3520	3630	3460	4605	2485	3545	3527.28	0.93	0	1355	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	413	5.01	0.40	12	0.67	707.00	8875.00	4705	20230831	-24.76	2170	20240705	63.13	4280	-17.29	20240820	2170	63.13	20240705	4515	-21.59	20230904	2170	63.13	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
128	20240902	100252	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	35	2	0.99	183722345	52237	69.83	3520	3630	3460	4605	2485	3545	3516.74	0.93	0	-417	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	418	5.06	0.40	12	0.45	707.00	8875.00	4705	20230831	-23.91	2170	20240705	64.98	4280	-16.36	20240820	2170	64.98	20240705	4515	-20.71	20230904	2170	64.98	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N
129	20240902	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	-55	5	-1.55	33251760	9497	12.70	3520	3535	3460	4605	2485	3545	3498.12	0.93	0	-424	3748	3646	3578	3476	3408	3697	3527	610	1060	5000	2480	5	1	11668027	407	4.94	0.39	12	0.08	707.00	8875.00	4705	20230831	-25.82	2170	20240705	60.83	4280	-18.46	20240820	2170	60.83	20240705	4515	-22.70	20230904	2170	60.83	20240705	0.04	N	017000	5000	609 억		108454	N	N	0	N	00	N