KissMeData/021320/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	160356	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4325	60	2	1.41	35151755	8362	68.64	4230	4325	4105	5540	2990	4265	4203.75	1.27	0	-752	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	926	8.94	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.74	4105	20241031	5.36	5750	-24.78	20240408	4105	5.36	20241031	6430	-32.74	20231221	4105	5.36	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
3	20241031	150400	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4210	-55	5	-1.29	30382495	7247	59.48	4230	4235	4105	5540	2990	4265	4192.42	1.27	0	-558	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	901	8.70	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.53	4105	20241031	2.56	5750	-26.78	20240408	4105	2.56	20241031	6430	-34.53	20231221	4105	2.56	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
4	20241031	140359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4205	-60	5	-1.41	30146790	7191	59.02	4230	4235	4105	5540	2990	4265	4192.29	1.27	0	-582	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	900	8.69	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.60	4105	20241031	2.44	5750	-26.87	20240408	4105	2.44	20241031	6430	-34.60	20231221	4105	2.44	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
5	20241031	130359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4225	-40	5	-0.94	29234310	6974	57.24	4230	4235	4105	5540	2990	4265	4191.90	1.27	0	-556	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	904	8.73	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.29	4105	20241031	2.92	5750	-26.52	20240408	4105	2.92	20241031	6430	-34.29	20231221	4105	2.92	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
6	20241031	120359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4200	-65	5	-1.52	22924380	5475	44.94	4230	4235	4105	5540	2990	4265	4187.10	1.27	0	-327	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	899	8.68	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.68	4105	20241031	2.31	5750	-26.96	20240408	4105	2.31	20241031	6430	-34.68	20231221	4105	2.31	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
7	20241031	110400	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4200	-65	5	-1.52	20004725	4780	39.24	4230	4235	4105	5540	2990	4265	4185.09	1.27	0	-215	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	899	8.68	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.68	4105	20241031	2.31	5750	-26.96	20240408	4105	2.31	20241031	6430	-34.68	20231221	4105	2.31	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
8	20241031	100359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4195	-70	5	-1.64	19526180	4666	38.30	4230	4235	4105	5540	2990	4265	4184.78	1.27	0	-200	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	898	8.67	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.76	4105	20241031	2.19	5750	-27.04	20240408	4105	2.19	20241031	6430	-34.76	20231221	4105	2.19	20241031	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
9	20241031	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-35	5	-0.82	329940	78	0.64	4230	4230	4230	5540	2990	4265	4230.00	1.27	0	-20	4315	4290	4245	4220	4175	4302	4232	1070	1275	5000	3070	5	1	21400000	905	8.74	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		271636	N	N	0	N	00	N
10	20241030	160357	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	15	2	0.35	51454870	12182	167.57	4250	4270	4200	5520	2975	4250	4223.84	1.28	0	-1342	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	913	8.81	0.20	12	0.06	484.00	21323.00	6430	20231221	-33.67	4170	20240805	2.28	5750	-25.83	20240408	4170	2.28	20240805	6430	-33.67	20231221	4170	2.28	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
11	20241030	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-50	5	-1.18	48768045	11549	158.86	4250	4250	4200	5520	2975	4250	4222.71	1.28	0	-937	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	899	8.68	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.68	4170	20240805	0.72	5750	-26.96	20240408	4170	0.72	20240805	6430	-34.68	20231221	4170	0.72	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
12	20241030	140401	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-40	5	-0.94	35870735	8481	116.66	4250	4250	4210	5520	2975	4250	4229.54	1.28	0	-575	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	901	8.70	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.53	4170	20240805	0.96	5750	-26.78	20240408	4170	0.96	20240805	6430	-34.53	20231221	4170	0.96	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
13	20241030	130400	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-5	5	-0.12	18354835	4329	59.55	4250	4250	4210	5520	2975	4250	4239.97	1.28	0	-404	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	908	8.77	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
14	20241030	120404	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-20	5	-0.47	6808490	1609	22.13	4250	4250	4210	5520	2975	4250	4231.50	1.28	0	-78	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	905	8.74	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
15	20241030	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-20	5	-0.47	5973695	1412	19.42	4250	4250	4210	5520	2975	4250	4230.66	1.28	0	-54	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	905	8.74	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
16	20241030	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-35	5	-0.82	4857345	1148	15.79	4250	4250	4210	5520	2975	4250	4231.14	1.28	0	-23	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
17	20241030	090359	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	0	3	0.00	1785000	420	5.78	4250	4250	4250	5520	2975	4250	4250.00	1.28	0	-83	4276	4262	4236	4222	4196	4270	4230	1070	1270	5000	3060	5	1	21400000	910	8.78	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.90	4170	20240805	1.92	5750	-26.09	20240408	4170	1.92	20240805	6430	-33.90	20231221	4170	1.92	20240805	0.01	N	021320	5000	1070 억		272978	N	N	0	N	00	N
18	20241029	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-5	5	-0.12	30716915	7270	138.50	4225	4250	4210	5530	2980	4255	4225.16	1.28	0	-743	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	910	8.78	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.90	4170	20240805	1.92	5750	-26.09	20240408	4170	1.92	20240805	6430	-33.90	20231221	4170	1.92	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
19	20241029	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-5	5	-0.12	29405465	6961	132.62	4225	4250	4210	5530	2980	4255	4224.32	1.28	0	-620	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	910	8.78	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.90	4170	20240805	1.92	5750	-26.09	20240408	4170	1.92	20240805	6430	-33.90	20231221	4170	1.92	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
20	20241029	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-30	5	-0.71	25478240	6032	114.92	4225	4250	4210	5530	2980	4255	4223.85	1.28	0	-488	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	904	8.73	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
21	20241029	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-5	5	-0.12	16459950	3897	74.24	4225	4250	4210	5530	2980	4255	4223.75	1.28	0	-292	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	910	8.78	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.90	4170	20240805	1.92	5750	-26.09	20240408	4170	1.92	20240805	6430	-33.90	20231221	4170	1.92	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
22	20241029	120352	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-5	5	-0.12	16426025	3889	74.09	4225	4250	4210	5530	2980	4255	4223.71	1.28	0	-289	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	910	8.78	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.90	4170	20240805	1.92	5750	-26.09	20240408	4170	1.92	20240805	6430	-33.90	20231221	4170	1.92	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
23	20241029	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-35	5	-0.82	16303505	3860	73.54	4225	4250	4210	5530	2980	4255	4223.71	1.28	0	-287	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	903	8.72	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
24	20241029	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-35	5	-0.82	15972310	3782	72.05	4225	4250	4210	5530	2980	4255	4223.24	1.28	0	-278	4311	4282	4241	4212	4171	4297	4227	1070	1275	5000	3060	5	1	21400000	903	8.72	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		273721	N	N	0	N	00	N
25	20241028	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	-5	5	-0.12	22163265	5249	70.42	4225	4270	4200	5530	2985	4260	4222.38	1.28	0	-1106	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	911	8.79	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.83	4170	20240805	2.04	5750	-26.00	20240408	4170	2.04	20240805	6430	-33.83	20231221	4170	2.04	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
26	20241028	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-45	5	-1.06	20388425	4830	64.80	4225	4270	4200	5530	2985	4260	4221.21	1.28	0	-1010	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
27	20241028	140351	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-30	5	-0.70	16157380	3828	51.35	4225	4270	4200	5530	2985	4260	4220.84	1.28	0	-507	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	905	8.74	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
28	20241028	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-45	5	-1.06	12897725	3056	41.00	4225	4270	4200	5530	2985	4260	4220.46	1.28	0	-449	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
29	20241028	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-45	5	-1.06	11526380	2731	36.64	4225	4270	4200	5530	2985	4260	4220.57	1.28	0	-410	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
30	20241028	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-45	5	-1.06	9893500	2344	31.45	4225	4270	4200	5530	2985	4260	4220.78	1.28	0	-363	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
31	20241028	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-55	5	-1.29	8353890	1979	26.55	4225	4270	4200	5530	2985	4260	4221.27	1.28	0	-320	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	900	8.69	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.60	4170	20240805	0.84	5750	-26.87	20240408	4170	0.84	20240805	6430	-34.60	20231221	4170	0.84	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
32	20241028	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-50	5	-1.17	870180	206	2.76	4225	4225	4210	5530	2985	4260	4224.17	1.28	0	-30	4303	4281	4238	4216	4173	4292	4227	1070	1270	5000	3060	5	1	21400000	901	8.70	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.53	4170	20240805	0.96	5750	-26.78	20240408	4170	0.96	20240805	6430	-34.53	20231221	4170	0.96	20240805	0.01	N	021320	5000	1070 억		274827	N	N	0	N	00	N
33	20241025	160344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-25	5	-0.58	31430460	7453	164.89	4250	4260	4195	5570	3000	4285	4217.16	1.29	0	-964	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	912	8.80	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.75	4170	20240805	2.16	5750	-25.91	20240408	4170	2.16	20240805	6430	-33.75	20231221	4170	2.16	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
34	20241025	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-80	5	-1.87	27583030	6549	144.89	4250	4250	4195	5570	3000	4285	4211.79	1.29	0	-732	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	900	8.69	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.60	4170	20240805	0.84	5750	-26.87	20240408	4170	0.84	20240805	6430	-34.60	20231221	4170	0.84	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
35	20241025	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-80	5	-1.87	26579325	6311	139.62	4250	4250	4195	5570	3000	4285	4211.59	1.29	0	-684	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	900	8.69	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.60	4170	20240805	0.84	5750	-26.87	20240408	4170	0.84	20240805	6430	-34.60	20231221	4170	0.84	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
36	20241025	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-85	5	-1.98	22489940	5337	118.08	4250	4250	4200	5570	3000	4285	4213.97	1.29	0	-515	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	899	8.68	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.68	4170	20240805	0.72	5750	-26.96	20240408	4170	0.72	20240805	6430	-34.68	20231221	4170	0.72	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
37	20241025	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-70	5	-1.63	20560190	4878	107.92	4250	4250	4200	5570	3000	4285	4214.88	1.29	0	-465	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	902	8.71	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
38	20241025	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-80	5	-1.87	17926460	4252	94.07	4250	4250	4200	5570	3000	4285	4216.01	1.29	0	-395	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	900	8.69	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.60	4170	20240805	0.84	5750	-26.87	20240408	4170	0.84	20240805	6430	-34.60	20231221	4170	0.84	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
39	20241025	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-75	5	-1.75	12844340	3046	67.39	4250	4250	4200	5570	3000	4285	4216.79	1.29	0	-238	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	901	8.70	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.53	4170	20240805	0.96	5750	-26.78	20240408	4170	0.96	20240805	6430	-34.53	20231221	4170	0.96	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
40	20241025	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-70	5	-1.63	1981125	469	10.38	4250	4250	4205	5570	3000	4285	4224.15	1.29	0	-30	4341	4312	4261	4232	4181	4327	4247	1070	1285	5000	3080	5	1	21400000	902	8.71	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		275791	N	N	0	N	00	N
41	20241024	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-15	5	-0.35	19136850	4520	35.94	4265	4290	4210	5590	3010	4300	4233.82	1.29	0	-1124	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	917	8.85	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.36	4170	20240805	2.76	5750	-25.48	20240408	4170	2.76	20240805	6430	-33.36	20231221	4170	2.76	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
42	20241024	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-80	5	-1.86	16319670	3859	30.68	4265	4265	4210	5590	3010	4300	4228.99	1.29	0	-1041	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	903	8.72	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
43	20241024	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-80	5	-1.86	14454280	3417	27.17	4265	4265	4210	5590	3010	4300	4230.11	1.29	0	-606	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	903	8.72	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
44	20241024	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-75	5	-1.74	11125010	2630	20.91	4265	4265	4210	5590	3010	4300	4230.04	1.29	0	-329	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	904	8.73	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
45	20241024	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-70	5	-1.63	8434360	1994	15.85	4265	4265	4210	5590	3010	4300	4229.87	1.29	0	-253	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	905	8.74	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
46	20241024	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-60	5	-1.40	8269170	1955	15.54	4265	4265	4210	5590	3010	4300	4229.75	1.29	0	-250	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	907	8.76	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.06	4170	20240805	1.68	5750	-26.26	20240408	4170	1.68	20240805	6430	-34.06	20231221	4170	1.68	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
47	20241024	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-75	5	-1.74	7501815	1774	14.10	4265	4265	4210	5590	3010	4300	4228.76	1.29	0	-231	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	904	8.73	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
48	20241024	090359	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	-35	5	-0.81	631220	148	1.18	4265	4265	4265	5590	3010	4300	4265.00	1.29	0	-17	4413	4356	4273	4216	4133	4385	4245	1070	1290	5000	3090	5	1	21400000	913	8.81	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.67	4170	20240805	2.28	5750	-25.83	20240408	4170	2.28	20240805	6430	-33.67	20231221	4170	2.28	20240805	0.01	N	021320	5000	1070 억		276915	N	N	0	N	00	N
49	20241023	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	50	2	1.18	53056285	12578	491.71	4220	4330	4190	5520	2975	4250	4218.18	1.29	0	-155	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	920	8.88	0.20	12	0.06	484.00	21323.00	6430	20231221	-33.13	4170	20240805	3.12	5750	-25.22	20240408	4170	3.12	20240805	6430	-33.13	20231221	4170	3.12	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
50	20241023	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-10	5	-0.24	48058385	11410	446.05	4220	4245	4190	5520	2975	4250	4211.95	1.29	0	-191	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	907	8.76	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.06	4170	20240805	1.68	5750	-26.26	20240408	4170	1.68	20240805	6430	-34.06	20231221	4170	1.68	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
51	20241023	140351	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-25	5	-0.59	30149380	7157	279.79	4220	4245	4190	5520	2975	4250	4212.57	1.29	0	217	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	904	8.73	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
52	20241023	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-40	5	-0.94	22368400	5312	207.66	4220	4245	4195	5520	2975	4250	4210.92	1.29	0	105	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	901	8.70	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.53	4170	20240805	0.96	5750	-26.78	20240408	4170	0.96	20240805	6430	-34.53	20231221	4170	0.96	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
53	20241023	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-20	5	-0.47	12759635	3026	118.30	4220	4245	4200	5520	2975	4250	4216.67	1.29	0	191	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	905	8.74	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
54	20241023	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-10	5	-0.24	6951485	1646	64.35	4220	4245	4210	5520	2975	4250	4223.26	1.29	0	64	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	907	8.76	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.06	4170	20240805	1.68	5750	-26.26	20240408	4170	1.68	20240805	6430	-34.06	20231221	4170	1.68	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
55	20241023	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-5	5	-0.12	435125	103	4.03	4220	4245	4215	5520	2975	4250	4224.51	1.29	0	33	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	908	8.77	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
56	20241023	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-35	5	-0.82	202535	48	1.88	4220	4220	4215	5520	2975	4250	4219.48	1.29	0	33	4323	4286	4253	4216	4183	4270	4200	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		277070	N	N	0	N	00	N
57	20241022	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-30	5	-0.70	10832915	2557	38.27	4275	4290	4220	5560	3000	4280	4236.57	1.30	0	-880	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	910	8.78	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.90	4170	20240805	1.92	5750	-26.09	20240408	4170	1.92	20240805	6430	-33.90	20231221	4170	1.92	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
58	20241022	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-55	5	-1.29	9770415	2307	34.53	4275	4290	4220	5560	3000	4280	4235.12	1.30	0	-789	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	904	8.73	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
59	20241022	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-45	5	-1.05	3930965	926	13.86	4275	4290	4220	5560	3000	4280	4245.10	1.30	0	-113	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	906	8.75	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.14	4170	20240805	1.56	5750	-26.35	20240408	4170	1.56	20240805	6430	-34.14	20231221	4170	1.56	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
60	20241022	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-35	5	-0.82	3186720	751	11.24	4275	4275	4220	5560	3000	4280	4243.30	1.30	0	-55	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	908	8.77	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
61	20241022	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-35	5	-0.82	3169740	747	11.18	4275	4275	4220	5560	3000	4280	4243.29	1.30	0	-54	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	908	8.77	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
62	20241022	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-45	5	-1.05	3063840	722	10.81	4275	4275	4220	5560	3000	4280	4243.55	1.30	0	-51	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	906	8.75	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.14	4170	20240805	1.56	5750	-26.35	20240408	4170	1.56	20240805	6430	-34.14	20231221	4170	1.56	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
63	20241022	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-55	5	-1.29	2582180	608	9.10	4275	4275	4220	5560	3000	4280	4247.01	1.30	0	-38	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	904	8.73	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
64	20241022	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-35	5	-0.82	833920	196	2.93	4275	4275	4245	5560	3000	4280	4254.69	1.30	0	57	4323	4301	4258	4236	4193	4312	4247	1070	1280	5000	3080	5	1	21400000	908	8.77	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		277950	N	N	0	N	00	N
65	20241021	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	20	2	0.47	28181385	6661	30.74	4260	4280	4215	5530	2985	4260	4230.80	1.31	0	-1726	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	916	8.84	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.44	4170	20240805	2.64	5750	-25.57	20240408	4170	2.64	20240805	6430	-33.44	20231221	4170	2.64	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
66	20241021	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-40	5	-0.94	21488745	5083	23.46	4260	4270	4215	5530	2985	4260	4227.57	1.31	0	-1496	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	903	8.72	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
67	20241021	140344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-25	5	-0.59	13756545	3252	15.01	4260	4270	4215	5530	2985	4260	4230.18	1.31	0	-412	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	906	8.75	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.14	4170	20240805	1.56	5750	-26.35	20240408	4170	1.56	20240805	6430	-34.14	20231221	4170	1.56	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
68	20241021	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-30	5	-0.70	13506135	3193	14.74	4260	4270	4215	5530	2985	4260	4229.92	1.31	0	-391	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	905	8.74	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
69	20241021	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-30	5	-0.70	9363870	2213	10.21	4260	4270	4215	5530	2985	4260	4231.30	1.31	0	-281	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	905	8.74	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
70	20241021	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-40	5	-0.94	4556385	1073	4.95	4260	4270	4215	5530	2985	4260	4246.40	1.31	0	-115	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	903	8.72	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
71	20241021	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	0	3	0.00	1028550	242	1.12	4260	4270	4215	5530	2985	4260	4250.21	1.31	0	31	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	912	8.80	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.75	4170	20240805	2.16	5750	-25.91	20240408	4170	2.16	20240805	6430	-33.75	20231221	4170	2.16	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
72	20241021	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-45	5	-1.06	766170	180	0.83	4260	4260	4215	5530	2985	4260	4256.50	1.31	0	38	4396	4327	4261	4192	4126	4295	4160	1070	1270	5000	3060	5	1	21400000	902	8.71	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		279676	N	N	0	N	00	N
73	20241018	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-70	5	-1.62	91609675	21648	123.20	4330	4330	4195	5620	3035	4330	4231.66	1.32	0	-2777	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	912	8.80	0.20	12	0.10	484.00	21323.00	6430	20231221	-33.75	4170	20240805	2.16	5750	-25.91	20240408	4170	2.16	20240805	6430	-33.75	20231221	4170	2.16	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
74	20241018	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-105	5	-2.42	78820945	18622	105.98	4330	4330	4215	5620	3035	4330	4232.68	1.32	0	-2387	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	904	8.73	0.20	12	0.09	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
75	20241018	140354	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-110	5	-2.54	58678550	13857	78.86	4330	4330	4215	5620	3035	4330	4234.58	1.32	0	-1806	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	903	8.72	0.20	12	0.06	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
76	20241018	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-110	5	-2.54	48270850	11394	64.85	4330	4330	4215	5620	3035	4330	4236.51	1.32	0	-1473	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	903	8.72	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
77	20241018	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-105	5	-2.42	32963910	7776	44.25	4330	4330	4215	5620	3035	4330	4239.19	1.32	0	-909	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	904	8.73	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.29	4170	20240805	1.32	5750	-26.52	20240408	4170	1.32	20240805	6430	-34.29	20231221	4170	1.32	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
78	20241018	110346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-110	5	-2.54	28690065	6765	38.50	4330	4330	4215	5620	3035	4330	4240.96	1.32	0	-761	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	903	8.72	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.37	4170	20240805	1.20	5750	-26.61	20240408	4170	1.20	20240805	6430	-34.37	20231221	4170	1.20	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
79	20241018	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-85	5	-1.96	7347675	1723	9.81	4330	4330	4245	5620	3035	4330	4264.47	1.32	0	-295	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	908	8.77	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
80	20241018	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-30	5	-0.69	354370	82	0.47	4330	4330	4300	5620	3035	4330	4321.59	1.32	0	-12	4416	4372	4286	4242	4156	4395	4265	1070	1290	5000	3110	5	1	21400000	920	8.88	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.13	4170	20240805	3.12	5750	-25.22	20240408	4170	3.12	20240805	6430	-33.13	20231221	4170	3.12	20240805	0.01	N	021320	5000	1070 억		282453	N	N	0	N	00	N
81	20241017	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	100	2	2.36	74461450	17571	174.16	4200	4330	4200	5490	2965	4230	4236.24	1.33	0	-1309	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	927	8.95	0.20	12	0.08	484.00	21323.00	6430	20231221	-32.66	4170	20240805	3.84	5750	-24.70	20240408	4170	3.84	20240805	6430	-32.66	20231221	4170	3.84	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
82	20241017	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	50	2	1.18	69894470	16514	163.68	4200	4280	4200	5490	2965	4230	4232.44	1.33	0	-1214	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	916	8.84	0.20	12	0.08	484.00	21323.00	6430	20231221	-33.44	4170	20240805	2.64	5750	-25.57	20240408	4170	2.64	20240805	6430	-33.44	20231221	4170	2.64	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
83	20241017	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	15	2	0.35	46288475	10966	108.69	4200	4265	4200	5490	2965	4230	4221.09	1.33	0	-957	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	908	8.77	0.20	12	0.05	484.00	21323.00	6430	20231221	-33.98	4170	20240805	1.80	5750	-26.17	20240408	4170	1.80	20240805	6430	-33.98	20231221	4170	1.80	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
84	20241017	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	0	3	0.00	46068010	10914	108.18	4200	4265	4200	5490	2965	4230	4221.00	1.33	0	-957	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	905	8.74	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
85	20241017	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	30	2	0.71	39639385	9399	93.16	4200	4260	4200	5490	2965	4230	4217.40	1.33	0	-792	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	912	8.80	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.75	4170	20240805	2.16	5750	-25.91	20240408	4170	2.16	20240805	6430	-33.75	20231221	4170	2.16	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
86	20241017	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-20	5	-0.47	33538250	7960	78.90	4200	4245	4200	5490	2965	4230	4213.35	1.33	0	-628	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	901	8.70	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.53	4170	20240805	0.96	5750	-26.78	20240408	4170	0.96	20240805	6430	-34.53	20231221	4170	0.96	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
87	20241017	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-20	5	-0.47	24103955	5718	56.68	4200	4245	4200	5490	2965	4230	4215.45	1.33	0	-127	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	901	8.70	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.53	4170	20240805	0.96	5750	-26.78	20240408	4170	0.96	20240805	6430	-34.53	20231221	4170	0.96	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
88	20241017	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-15	5	-0.35	1430780	340	3.37	4200	4245	4200	5490	2965	4230	4208.18	1.33	0	-67	4343	4286	4258	4201	4173	4272	4187	1070	1260	5000	3040	5	1	21400000	902	8.71	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.45	4170	20240805	1.08	5750	-26.70	20240408	4170	1.08	20240805	6430	-34.45	20231221	4170	1.08	20240805	0.01	N	021320	5000	1070 억		283762	N	N	0	N	00	N
89	20241016	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-85	5	-1.97	41449345	9723	122.10	4315	4315	4230	5600	3025	4315	4261.93	1.34	0	-4000	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	905	8.74	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.21	4170	20240805	1.44	5750	-26.43	20240408	4170	1.44	20240805	6430	-34.21	20231221	4170	1.44	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
90	20241016	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-55	5	-1.27	24287745	5676	71.28	4315	4315	4250	5600	3025	4315	4277.71	1.34	0	-960	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	912	8.80	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.75	4170	20240805	2.16	5750	-25.91	20240408	4170	2.16	20240805	6430	-33.75	20231221	4170	2.16	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
91	20241016	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4295	-20	5	-0.46	18268140	4267	53.59	4315	4315	4250	5600	3025	4315	4279.60	1.34	0	-192	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	919	8.87	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.20	4170	20240805	3.00	5750	-25.30	20240408	4170	3.00	20240805	6430	-33.20	20231221	4170	3.00	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
92	20241016	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-35	5	-0.81	16699190	3902	49.00	4315	4315	4250	5600	3025	4315	4277.74	1.34	0	-165	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	916	8.84	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.44	4170	20240805	2.64	5750	-25.57	20240408	4170	2.64	20240805	6430	-33.44	20231221	4170	2.64	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
93	20241016	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4295	-20	5	-0.46	15410070	3602	45.23	4315	4315	4250	5600	3025	4315	4276.03	1.34	0	-134	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	919	8.87	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.20	4170	20240805	3.00	5750	-25.30	20240408	4170	3.00	20240805	6430	-33.20	20231221	4170	3.00	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
94	20241016	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	-40	5	-0.93	14856045	3473	43.61	4315	4315	4250	5600	3025	4315	4275.30	1.34	0	-76	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	915	8.83	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.51	4170	20240805	2.52	5750	-25.65	20240408	4170	2.52	20240805	6430	-33.51	20231221	4170	2.52	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
95	20241016	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-45	5	-1.04	14561200	3404	42.75	4315	4315	4250	5600	3025	4315	4275.34	1.34	0	-71	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	914	8.82	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.59	4170	20240805	2.40	5750	-25.74	20240408	4170	2.40	20240805	6430	-33.59	20231221	4170	2.40	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
96	20241016	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	0	3	0.00	2429345	563	7.07	4315	4315	4315	5600	3025	4315	4315.00	1.34	0	-43	4411	4362	4336	4287	4261	4350	4275	1070	1285	5000	3100	5	1	21400000	923	8.92	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.89	4170	20240805	3.48	5750	-24.96	20240408	4170	3.48	20240805	6430	-32.89	20231221	4170	3.48	20240805	0.01	N	021320	5000	1070 억		287762	N	N	0	N	00	N
97	20241015	160338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	-70	5	-1.60	34556920	7963	98.99	4385	4385	4310	5700	3070	4385	4340.02	1.36	0	-2824	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	923	8.92	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.89	4170	20240805	3.48	5750	-24.96	20240408	4170	3.48	20240805	6430	-32.89	20231221	4170	3.48	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
98	20241015	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-60	5	-1.37	24274245	5583	69.41	4385	4385	4320	5700	3070	4385	4347.89	1.36	0	-757	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	926	8.94	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.74	4170	20240805	3.72	5750	-24.78	20240408	4170	3.72	20240805	6430	-32.74	20231221	4170	3.72	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
99	20241015	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-65	5	-1.48	21600110	4966	61.74	4385	4385	4320	5700	3070	4385	4349.60	1.36	0	-530	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	924	8.93	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.81	4170	20240805	3.60	5750	-24.87	20240408	4170	3.60	20240805	6430	-32.81	20231221	4170	3.60	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
100	20241015	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-45	5	-1.03	15273000	3506	43.59	4385	4385	4335	5700	3070	4385	4356.25	1.36	0	-372	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	929	8.97	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.50	4170	20240805	4.08	5750	-24.52	20240408	4170	4.08	20240805	6430	-32.50	20231221	4170	4.08	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
101	20241015	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-45	5	-1.03	15273000	3506	43.59	4385	4385	4335	5700	3070	4385	4356.25	1.36	0	-372	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	929	8.97	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.50	4170	20240805	4.08	5750	-24.52	20240408	4170	4.08	20240805	6430	-32.50	20231221	4170	4.08	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
102	20241015	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-25	5	-0.57	4600695	1053	13.09	4385	4385	4350	5700	3070	4385	4369.13	1.36	0	-126	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	933	9.01	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.19	4170	20240805	4.56	5750	-24.17	20240408	4170	4.56	20240805	6430	-32.19	20231221	4170	4.56	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
103	20241015	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-5	5	-0.11	1641880	377	4.69	4385	4385	4350	5700	3070	4385	4355.12	1.36	0	-17	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	937	9.05	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
104	20241015	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-5	5	-0.11	87650	20	0.25	4385	4385	4380	5700	3070	4385	4382.50	1.36	0	-10	4458	4421	4388	4351	4318	4405	4335	1070	1315	5000	3150	5	1	21400000	937	9.05	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.02	N	021320	5000	1070 억		290586	N	N	0	N	00	N
105	20241014	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-30	5	-0.68	35046750	8014	80.81	4425	4425	4355	5730	3095	4415	4372.73	1.37	0	-2091	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	938	9.06	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
106	20241014	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-50	5	-1.13	27587750	6308	63.61	4425	4425	4355	5730	3095	4415	4373.45	1.37	0	-1035	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	934	9.02	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.12	4170	20240805	4.68	5750	-24.09	20240408	4170	4.68	20240805	6430	-32.12	20231221	4170	4.68	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
107	20241014	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-45	5	-1.02	24172630	5525	55.71	4425	4425	4355	5730	3095	4415	4375.14	1.37	0	-383	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	935	9.03	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
108	20241014	130335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-15	5	-0.34	19095030	4365	44.02	4425	4425	4355	5730	3095	4415	4374.58	1.37	0	-256	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	942	9.09	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
109	20241014	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-15	5	-0.34	17455785	3990	40.23	4425	4425	4355	5730	3095	4415	4374.88	1.37	0	-297	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	942	9.09	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
110	20241014	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-45	5	-1.02	5898930	1347	13.58	4425	4425	4370	5730	3095	4415	4379.31	1.37	0	-115	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	935	9.03	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
111	20241014	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-35	5	-0.79	1581855	360	3.63	4425	4425	4380	5730	3095	4415	4394.04	1.37	0	0	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	937	9.05	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.88	4170	20240805	5.04	5750	-23.83	20240408	4170	5.04	20240805	6430	-31.88	20231221	4170	5.04	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
112	20241014	090336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	10	2	0.23	4425	1	0.01	4425	4425	4425	5730	3095	4415	4425.00	1.37	0	0	4445	4430	4400	4385	4355	4437	4392	1070	1315	5000	3170	5	1	21400000	947	9.14	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.02	N	021320	5000	1070 억		292677	N	N	0	N	00	N
113	20241011	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	10	2	0.23	43646875	9917	219.26	4370	4415	4370	5720	3085	4405	4399.67	1.37	0	-187	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	945	9.12	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.34	4170	20240805	5.88	5750	-23.22	20240408	4170	5.88	20240805	6430	-31.34	20231221	4170	5.88	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
114	20241011	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-15	5	-0.34	37781945	8588	189.87	4370	4415	4370	5720	3085	4405	4399.39	1.37	0	-187	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	939	9.07	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.73	4170	20240805	5.28	5750	-23.65	20240408	4170	5.28	20240805	6430	-31.73	20231221	4170	5.28	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
115	20241011	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	5	2	0.11	35322345	8029	177.51	4370	4415	4370	5720	3085	4405	4399.34	1.37	0	-187	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	944	9.11	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.42	4170	20240805	5.76	5750	-23.30	20240408	4170	5.76	20240805	6430	-31.42	20231221	4170	5.76	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
116	20241011	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	5	2	0.11	30766815	6996	154.68	4370	4415	4370	5720	3085	4405	4397.77	1.37	0	-94	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	944	9.11	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.42	4170	20240805	5.76	5750	-23.30	20240408	4170	5.76	20240805	6430	-31.42	20231221	4170	5.76	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
117	20241011	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-35	5	-0.79	10311885	2354	52.05	4370	4395	4370	5720	3085	4405	4380.57	1.37	0	-59	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	935	9.03	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
118	20241011	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-15	5	-0.34	4673760	1065	23.55	4370	4395	4370	5720	3085	4405	4388.49	1.37	0	-59	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	939	9.07	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.73	4170	20240805	5.28	5750	-23.65	20240408	4170	5.28	20240805	6430	-31.73	20231221	4170	5.28	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
119	20241011	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-10	5	-0.23	2865080	653	14.44	4370	4395	4370	5720	3085	4405	4387.54	1.37	0	-59	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	941	9.08	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
120	20241011	090333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-35	5	-0.79	515695	118	2.61	4370	4370	4370	5720	3085	4405	4370.00	1.37	0	-17	4445	4425	4395	4375	4345	4410	4360	1070	1315	5000	3170	5	1	21400000	935	9.03	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.04	4170	20240805	4.80	5750	-24.00	20240408	4170	4.80	20240805	6430	-32.04	20231221	4170	4.80	20240805	0.02	N	021320	5000	1070 억		292864	N	N	0	N	00	N
121	20241010	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-10	5	-0.23	19841070	4523	160.05	4415	4415	4365	5730	3095	4415	4386.71	1.37	0	103	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	943	9.10	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.49	4170	20240805	5.64	5750	-23.39	20240408	4170	5.64	20240805	6430	-31.49	20231221	4170	5.64	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
122	20241010	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-25	5	-0.57	16928630	3859	136.55	4415	4415	4365	5730	3095	4415	4386.79	1.37	0	103	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	939	9.07	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.73	4170	20240805	5.28	5750	-23.65	20240408	4170	5.28	20240805	6430	-31.73	20231221	4170	5.28	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
123	20241010	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-50	5	-1.13	16132275	3677	130.11	4415	4415	4365	5730	3095	4415	4387.35	1.37	0	33	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	934	9.02	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.12	4170	20240805	4.68	5750	-24.09	20240408	4170	4.68	20240805	6430	-32.12	20231221	4170	4.68	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
124	20241010	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-30	5	-0.68	11608770	2642	93.49	4415	4415	4380	5730	3095	4415	4393.93	1.37	0	-22	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	938	9.06	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
125	20241010	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-30	5	-0.68	8525905	1939	68.61	4415	4415	4380	5730	3095	4415	4397.06	1.37	0	-22	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	938	9.06	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.80	4170	20240805	5.16	5750	-23.74	20240408	4170	5.16	20240805	6430	-31.80	20231221	4170	5.16	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
126	20241010	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-20	5	-0.45	8152825	1854	65.61	4415	4415	4380	5730	3095	4415	4397.42	1.37	0	-22	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	941	9.08	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.65	4170	20240805	5.40	5750	-23.57	20240408	4170	5.40	20240805	6430	-31.65	20231221	4170	5.40	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
127	20241010	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-15	5	-0.34	4685595	1064	37.65	4415	4415	4400	5730	3095	4415	4403.75	1.37	0	6	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	942	9.09	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.57	4170	20240805	5.52	5750	-23.48	20240408	4170	5.52	20240805	6430	-31.57	20231221	4170	5.52	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
128	20241010	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	278145	63	2.23	4415	4415	4415	5730	3095	4415	4415.00	1.37	0	-8	4471	4442	4421	4392	4371	4432	4382	1070	1315	5000	3170	5	1	21400000	945	9.12	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.34	4170	20240805	5.88	5750	-23.22	20240408	4170	5.88	20240805	6430	-31.34	20231221	4170	5.88	20240805	0.02	N	021320	5000	1070 억		292761	N	N	0	N	00	N
129	20241008	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-35	5	-0.79	12461135	2822	66.10	4430	4450	4400	5780	3115	4450	4415.71	1.37	0	-33	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	945	9.12	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.34	4170	20240805	5.88	5750	-23.22	20240408	4170	5.88	20240805	6430	-31.34	20231221	4170	5.88	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
130	20241008	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-30	5	-0.67	12112350	2743	64.25	4430	4450	4400	5780	3115	4450	4415.73	1.37	0	30	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
131	20241008	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-30	5	-0.67	12103510	2741	64.21	4430	4450	4400	5780	3115	4450	4415.73	1.37	0	30	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
132	20241008	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-30	5	-0.67	4738720	1071	25.09	4430	4450	4410	5780	3115	4450	4424.58	1.37	0	30	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	946	9.13	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
133	20241008	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-30	5	-0.67	4416060	998	23.38	4430	4450	4410	5780	3115	4450	4424.91	1.37	0	30	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	946	9.13	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.26	4170	20240805	6.00	5750	-23.13	20240408	4170	6.00	20240805	6430	-31.26	20231221	4170	6.00	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
134	20241008	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-25	5	-0.56	3739790	845	19.79	4430	4450	4410	5780	3115	4450	4425.79	1.37	0	30	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	947	9.14	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.18	4170	20240805	6.12	5750	-23.04	20240408	4170	6.12	20240805	6430	-31.18	20231221	4170	6.12	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
135	20241008	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-20	5	-0.45	1510430	341	7.99	4430	4450	4425	5780	3115	4450	4429.41	1.37	0	-33	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	948	9.15	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.10	4170	20240805	6.24	5750	-22.96	20240408	4170	6.24	20240805	6430	-31.10	20231221	4170	6.24	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
136	20241008	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-20	5	-0.45	128470	29	0.68	4430	4430	4430	5780	3115	4450	4430.00	1.37	0	-29	4523	4486	4458	4421	4393	4472	4407	1070	1330	5000	3200	5	1	21400000	948	9.15	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.10	4170	20240805	6.24	5750	-22.96	20240408	4170	6.24	20240805	6430	-31.10	20231221	4170	6.24	20240805	0.02	N	021320	5000	1070 억		292790	N	N	0	N	00	N
137	20241007	160338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-25	5	-0.56	18986065	4267	199.21	4495	4495	4430	5810	3135	4475	4449.51	1.37	0	-3	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	952	9.19	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.79	4170	20240805	6.71	5750	-22.61	20240408	4170	6.71	20240805	6430	-30.79	20231221	4170	6.71	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
138	20241007	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-30	5	-0.67	17833885	4008	187.11	4495	4495	4430	5810	3135	4475	4449.57	1.37	0	91	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	951	9.18	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.87	4170	20240805	6.59	5750	-22.70	20240408	4170	6.59	20240805	6430	-30.87	20231221	4170	6.59	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
139	20241007	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-30	5	-0.67	15653560	3517	164.19	4495	4495	4430	5810	3135	4475	4450.83	1.37	0	91	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	951	9.18	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.87	4170	20240805	6.59	5750	-22.70	20240408	4170	6.59	20240805	6430	-30.87	20231221	4170	6.59	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
140	20241007	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-20	5	-0.45	8881885	1993	93.04	4495	4495	4450	5810	3135	4475	4456.54	1.37	0	58	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	953	9.20	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.72	4170	20240805	6.83	5750	-22.52	20240408	4170	6.83	20240805	6430	-30.72	20231221	4170	6.83	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
141	20241007	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-25	5	-0.56	6603425	1481	69.14	4495	4495	4450	5810	3135	4475	4458.76	1.37	0	-5	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	952	9.19	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.79	4170	20240805	6.71	5750	-22.61	20240408	4170	6.71	20240805	6430	-30.79	20231221	4170	6.71	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
142	20241007	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-25	5	-0.56	6117875	1372	64.05	4495	4495	4450	5810	3135	4475	4459.09	1.37	0	-5	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	952	9.19	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.79	4170	20240805	6.71	5750	-22.61	20240408	4170	6.71	20240805	6430	-30.79	20231221	4170	6.71	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
143	20241007	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	5	2	0.11	907345	202	9.43	4495	4495	4480	5810	3135	4475	4491.81	1.37	0	-5	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	959	9.26	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.33	4170	20240805	7.43	5750	-22.09	20240408	4170	7.43	20240805	6430	-30.33	20231221	4170	7.43	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
144	20241007	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	20	2	0.45	8990	2	0.09	4495	4495	4495	5810	3135	4475	4495.00	1.37	0	0	4545	4510	4485	4450	4425	4497	4437	1070	1335	5000	3220	5	1	21400000	962	9.29	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.09	4170	20240805	7.79	5750	-21.83	20240408	4170	7.79	20240805	6430	-30.09	20231221	4170	7.79	20240805	0.10	N	021320	5000	1070 억		292793	N	N	0	N	00	N
145	20241004	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-45	5	-1.00	9584925	2142	59.65	4520	4520	4460	5870	3165	4520	4472.54	1.37	0	-114	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	958	9.25	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
146	20241004	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	8525830	1905	53.05	4520	4520	4460	5870	3165	4520	4473.04	1.37	0	-98	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	957	9.24	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.48	4170	20240805	7.19	5750	-22.26	20240408	4170	7.19	20240805	6430	-30.48	20231221	4170	7.19	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
147	20241004	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-45	5	-1.00	8007255	1789	49.82	4520	4520	4460	5870	3165	4520	4473.21	1.37	0	-82	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	958	9.25	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
148	20241004	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-45	5	-1.00	7533145	1683	46.87	4520	4520	4460	5870	3165	4520	4473.24	1.37	0	-59	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	958	9.25	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
149	20241004	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-45	5	-1.00	7024270	1569	43.69	4520	4520	4460	5870	3165	4520	4473.98	1.37	0	-36	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	958	9.25	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
150	20241004	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-60	5	-1.33	6845555	1529	42.58	4520	4520	4460	5870	3165	4520	4474.15	1.37	0	-36	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	954	9.21	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.64	4170	20240805	6.95	5750	-22.43	20240408	4170	6.95	20240805	6430	-30.64	20231221	4170	6.95	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
151	20241004	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-45	5	-1.00	2152840	479	13.34	4520	4520	4475	5870	3165	4520	4487.70	1.37	0	-7	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	958	9.25	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.40	4170	20240805	7.31	5750	-22.17	20240408	4170	7.31	20240805	6430	-30.40	20231221	4170	7.31	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
152	20241004	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	0	3	0.00	858800	190	5.29	4520	4520	4520	5870	3165	4520	4520.00	1.37	0	-6	4606	4562	4511	4467	4416	4537	4442	1070	1350	5000	3250	5	1	21400000	967	9.34	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.70	4170	20240805	8.39	5750	-21.39	20240408	4170	8.39	20240805	6430	-29.70	20231221	4170	8.39	20240805	0.10	N	021320	5000	1070 억		292907	N	N	0	N	00	N
153	20241002	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-35	5	-0.77	16101565	3591	35.19	4555	4555	4460	5920	3190	4555	4483.87	1.37	0	-41	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	967	9.34	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.70	4170	20240805	8.39	5750	-21.39	20240408	4170	8.39	20240805	6430	-29.70	20231221	4170	8.39	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
154	20241002	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-35	5	-0.77	14863585	3317	32.50	4555	4555	4460	5920	3190	4555	4481.03	1.37	0	-41	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	967	9.34	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.70	4170	20240805	8.39	5750	-21.39	20240408	4170	8.39	20240805	6430	-29.70	20231221	4170	8.39	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
155	20241002	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-40	5	-0.88	13164235	2941	28.82	4555	4555	4460	5920	3190	4555	4476.11	1.37	0	-41	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	966	9.33	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.78	4170	20240805	8.27	5750	-21.48	20240408	4170	8.27	20240805	6430	-29.78	20231221	4170	8.27	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
156	20241002	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-20	5	-0.44	11707455	2619	25.66	4555	4555	4460	5920	3190	4555	4470.20	1.37	0	-41	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	970	9.37	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.47	4170	20240805	8.75	5750	-21.13	20240408	4170	8.75	20240805	6430	-29.47	20231221	4170	8.75	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
157	20241002	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-85	5	-1.87	9251315	2070	20.28	4555	4555	4460	5920	3190	4555	4469.23	1.37	0	-31	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	957	9.24	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.48	4170	20240805	7.19	5750	-22.26	20240408	4170	7.19	20240805	6430	-30.48	20231221	4170	7.19	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
158	20241002	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-85	5	-1.87	7076875	1583	15.51	4555	4555	4465	5920	3190	4555	4470.55	1.37	0	-31	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	957	9.24	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.48	4170	20240805	7.19	5750	-22.26	20240408	4170	7.19	20240805	6430	-30.48	20231221	4170	7.19	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
159	20241002	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-75	5	-1.65	6603395	1477	14.47	4555	4555	4465	5920	3190	4555	4470.82	1.37	0	-31	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4170	20240805	7.43	5750	-22.09	20240408	4170	7.43	20240805	6430	-30.33	20231221	4170	7.43	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N
160	20241002	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	0	3	0.00	9110	2	0.02	4555	4555	4555	5920	3190	4555	4555.00	1.37	0	0	4668	4611	4533	4476	4398	4640	4505	1070	1365	5000	3270	5	1	21400000	975	9.41	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.16	4170	20240805	9.23	5750	-20.78	20240408	4170	9.23	20240805	6430	-29.16	20231221	4170	9.23	20240805	0.10	N	021320	5000	1070 억		292948	N	N	0	N	00	N