KissMeData/076080/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	160715	57	100.00	KOSDAQ		건설	N	N	N	N		N	1474	5	2	0.34	20994151	14289	183.05	1469	1479	1463	1909	1029	1469	1469.25	1.37	0	-1742	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	333	-7.23	0.52	12	0.06	-204.00	2862.00	4145	20231130	-64.44	1216	20240805	21.22	3455	-57.34	20240102	1216	21.22	20240805	4145	-64.44	20231130	1216	21.22	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
3	20241031	150724	57	100.00	KOSDAQ		건설	N	N	N	N		N	1474	5	2	0.34	20335561	13842	177.33	1469	1479	1463	1909	1029	1469	1469.12	1.37	0	-1599	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	333	-7.23	0.52	12	0.06	-204.00	2862.00	4145	20231130	-64.44	1216	20240805	21.22	3455	-57.34	20240102	1216	21.22	20240805	4145	-64.44	20231130	1216	21.22	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
4	20241031	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	1466	-3	5	-0.20	19680818	13397	171.62	1469	1479	1463	1909	1029	1469	1469.05	1.37	0	-1550	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	331	-7.19	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.63	1216	20240805	20.56	3455	-57.57	20240102	1216	20.56	20240805	4145	-64.63	20231130	1216	20.56	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
5	20241031	130721	57	100.00	KOSDAQ		건설	N	N	N	N		N	1464	-5	5	-0.34	18028185	12268	157.16	1469	1479	1463	1909	1029	1469	1469.53	1.37	0	-1809	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	331	-7.18	0.51	12	0.05	-204.00	2862.00	4145	20231130	-64.68	1216	20240805	20.39	3455	-57.63	20240102	1216	20.39	20240805	4145	-64.68	20231130	1216	20.39	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
6	20241031	120723	57	100.00	KOSDAQ		건설	N	N	N	N		N	1465	-4	5	-0.27	15544787	10580	135.54	1469	1479	1463	1909	1029	1469	1469.26	1.37	0	-1652	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	331	-7.18	0.51	12	0.05	-204.00	2862.00	4145	20231130	-64.66	1216	20240805	20.48	3455	-57.60	20240102	1216	20.48	20240805	4145	-64.66	20231130	1216	20.48	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
7	20241031	110723	57	100.00	KOSDAQ		건설	N	N	N	N		N	1471	2	2	0.14	14661713	9977	127.81	1469	1479	1465	1909	1029	1469	1469.55	1.37	0	-1645	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	332	-7.21	0.51	12	0.04	-204.00	2862.00	4145	20231130	-64.51	1216	20240805	20.97	3455	-57.42	20240102	1216	20.97	20240805	4145	-64.51	20231130	1216	20.97	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
8	20241031	100722	57	100.00	KOSDAQ		건설	N	N	N	N		N	1476	7	2	0.48	14529342	9887	126.66	1469	1479	1469	1909	1029	1469	1469.54	1.37	0	-1580	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	333	-7.24	0.52	12	0.04	-204.00	2862.00	4145	20231130	-64.39	1216	20240805	21.38	3455	-57.28	20240102	1216	21.38	20240805	4145	-64.39	20231130	1216	21.38	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
9	20241031	090720	57	100.00	KOSDAQ		건설	N	N	N	N		N	1470	1	2	0.07	758223	516	6.61	1469	1476	1469	1909	1029	1469	1469.42	1.37	0	-144	1499	1484	1475	1460	1451	1479	1455	113	440	500	960	1	1	22594156	332	-7.21	0.51	12	0.00	-204.00	2862.00	4145	20231130	-64.54	1216	20240805	20.89	3455	-57.45	20240102	1216	20.89	20240805	4145	-64.54	20231130	1216	20.89	20240805	0.62	N	076080	500	112 억		308775	N	N	0	N	00	N
10	20241030	160717	57	100.00	KOSDAQ		건설	N	N	N	N		N	1469	-25	5	-1.67	11480515	7806	76.33	1490	1490	1466	1942	1046	1494	1470.73	1.37	0	-925	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	332	-7.20	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.56	1216	20240805	20.81	3455	-57.48	20240102	1216	20.81	20240805	4145	-64.56	20231130	1216	20.81	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
11	20241030	150735	57	100.00	KOSDAQ		건설	N	N	N	N		N	1468	-26	5	-1.74	11426171	7769	75.97	1490	1490	1466	1942	1046	1494	1470.74	1.37	0	-925	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	332	-7.20	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.58	1216	20240805	20.72	3455	-57.51	20240102	1216	20.72	20240805	4145	-64.58	20231130	1216	20.72	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
12	20241030	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	1469	-25	5	-1.67	6990477	4747	46.42	1490	1490	1466	1942	1046	1494	1472.61	1.37	0	-760	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	332	-7.20	0.51	12	0.02	-204.00	2862.00	4145	20231130	-64.56	1216	20240805	20.81	3455	-57.48	20240102	1216	20.81	20240805	4145	-64.56	20231130	1216	20.81	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
13	20241030	130724	57	100.00	KOSDAQ		건설	N	N	N	N		N	1468	-26	5	-1.74	6899391	4685	45.81	1490	1490	1466	1942	1046	1494	1472.66	1.37	0	-716	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	332	-7.20	0.51	12	0.02	-204.00	2862.00	4145	20231130	-64.58	1216	20240805	20.72	3455	-57.51	20240102	1216	20.72	20240805	4145	-64.58	20231130	1216	20.72	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
14	20241030	120733	57	100.00	KOSDAQ		건설	N	N	N	N		N	1467	-27	5	-1.81	5747416	3900	38.14	1490	1490	1466	1942	1046	1494	1473.70	1.37	0	-561	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	331	-7.19	0.51	12	0.02	-204.00	2862.00	4145	20231130	-64.61	1216	20240805	20.64	3455	-57.54	20240102	1216	20.64	20240805	4145	-64.61	20231130	1216	20.64	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
15	20241030	110722	57	100.00	KOSDAQ		건설	N	N	N	N		N	1469	-25	5	-1.67	4650215	3152	30.82	1490	1490	1469	1942	1046	1494	1475.32	1.37	0	-233	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	332	-7.20	0.51	12	0.01	-204.00	2862.00	4145	20231130	-64.56	1216	20240805	20.81	3455	-57.48	20240102	1216	20.81	20240805	4145	-64.56	20231130	1216	20.81	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
16	20241030	100719	57	100.00	KOSDAQ		건설	N	N	N	N		N	1480	-14	5	-0.94	914450	615	6.01	1490	1490	1480	1942	1046	1494	1486.91	1.37	0	-253	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	334	-7.25	0.52	12	0.00	-204.00	2862.00	4145	20231130	-64.29	1216	20240805	21.71	3455	-57.16	20240102	1216	21.71	20240805	4145	-64.29	20231130	1216	21.71	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
17	20241030	090724	57	100.00	KOSDAQ		건설	N	N	N	N		N	1490	-4	5	-0.27	189230	127	1.24	1490	1490	1490	1942	1046	1494	1490.00	1.37	0	-27	1538	1516	1488	1466	1438	1502	1452	113	448	500	980	1	1	22594156	337	-7.30	0.52	12	0.00	-204.00	2862.00	4145	20231130	-64.05	1216	20240805	22.53	3455	-56.87	20240102	1216	22.53	20240805	4145	-64.05	20231130	1216	22.53	20240805	0.63	N	076080	500	112 억		309700	N	N	0	N	00	N
18	20241029	160657	57	100.00	KOSDAQ		건설	N	N	N	N		N	1494	-3	5	-0.20	15208379	10220	125.83	1510	1510	1460	1946	1048	1497	1488.10	1.38	0	-1221	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	338	-7.32	0.52	12	0.05	-204.00	2862.00	4145	20231130	-63.96	1216	20240805	22.86	3455	-56.76	20240102	1216	22.86	20240805	4145	-63.96	20231130	1216	22.86	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
19	20241029	150709	57	100.00	KOSDAQ		건설	N	N	N	N		N	1493	-4	5	-0.27	14390594	9672	119.08	1510	1510	1460	1946	1048	1497	1487.86	1.38	0	-1107	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	337	-7.32	0.52	12	0.04	-204.00	2862.00	4145	20231130	-63.98	1216	20240805	22.78	3455	-56.79	20240102	1216	22.78	20240805	4145	-63.98	20231130	1216	22.78	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
20	20241029	140631	57	100.00	KOSDAQ		건설	N	N	N	N		N	1490	-7	5	-0.47	14026651	9428	116.08	1510	1510	1460	1946	1048	1497	1487.77	1.38	0	-876	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	337	-7.30	0.52	12	0.04	-204.00	2862.00	4145	20231130	-64.05	1216	20240805	22.53	3455	-56.87	20240102	1216	22.53	20240805	4145	-64.05	20231130	1216	22.53	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
21	20241029	130702	57	100.00	KOSDAQ		건설	N	N	N	N		N	1492	-5	5	-0.33	8370865	5599	68.94	1510	1510	1484	1946	1048	1497	1495.06	1.38	0	-1155	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	337	-7.31	0.52	12	0.02	-204.00	2862.00	4145	20231130	-64.00	1216	20240805	22.70	3455	-56.82	20240102	1216	22.70	20240805	4145	-64.00	20231130	1216	22.70	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
22	20241029	120705	57	100.00	KOSDAQ		건설	N	N	N	N		N	1493	-4	5	-0.27	7827448	5235	64.45	1510	1510	1484	1946	1048	1497	1495.21	1.38	0	-844	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	337	-7.32	0.52	12	0.02	-204.00	2862.00	4145	20231130	-63.98	1216	20240805	22.78	3455	-56.79	20240102	1216	22.78	20240805	4145	-63.98	20231130	1216	22.78	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
23	20241029	110720	57	100.00	KOSDAQ		건설	N	N	N	N		N	1495	-2	5	-0.13	6144089	4106	50.55	1510	1510	1484	1946	1048	1497	1496.37	1.38	0	-705	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	338	-7.33	0.52	12	0.02	-204.00	2862.00	4145	20231130	-63.93	1216	20240805	22.94	3455	-56.73	20240102	1216	22.94	20240805	4145	-63.93	20231130	1216	22.94	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
24	20241029	100703	57	100.00	KOSDAQ		건설	N	N	N	N		N	1496	-1	5	-0.07	3045410	2033	25.03	1510	1510	1489	1946	1048	1497	1497.99	1.38	0	-688	1521	1508	1487	1474	1453	1515	1481	113	449	500	980	1	1	22594156	338	-7.33	0.52	12	0.01	-204.00	2862.00	4145	20231130	-63.91	1216	20240805	23.03	3455	-56.70	20240102	1216	23.03	20240805	4145	-63.91	20231130	1216	23.03	20240805	0.63	N	076080	500	112 억		310921	N	N	0	N	00	N
25	20241028	160655	57	100.00	KOSDAQ		건설	N	N	N	N		N	1497	31	2	2.11	12041714	8122	55.84	1466	1500	1466	1905	1027	1466	1482.55	1.38	0	-580	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	338	-7.34	0.52	12	0.04	-204.00	2862.00	4145	20231130	-63.88	1216	20240805	23.11	3455	-56.67	20240102	1216	23.11	20240805	4145	-63.88	20231130	1216	23.11	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
26	20241028	150700	57	100.00	KOSDAQ		건설	N	N	N	N		N	1498	32	2	2.18	11472849	7742	53.22	1466	1500	1466	1905	1027	1466	1481.90	1.38	0	-519	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	338	-7.34	0.52	12	0.03	-204.00	2862.00	4145	20231130	-63.86	1216	20240805	23.19	3455	-56.64	20240102	1216	23.19	20240805	4145	-63.86	20231130	1216	23.19	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
27	20241028	140702	57	100.00	KOSDAQ		건설	N	N	N	N		N	1499	33	2	2.25	11438417	7719	53.07	1466	1500	1466	1905	1027	1466	1481.85	1.38	0	-497	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	339	-7.35	0.52	12	0.03	-204.00	2862.00	4145	20231130	-63.84	1216	20240805	23.27	3455	-56.61	20240102	1216	23.27	20240805	4145	-63.84	20231130	1216	23.27	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
28	20241028	130659	57	100.00	KOSDAQ		건설	N	N	N	N		N	1479	13	2	0.89	7884733	5330	36.64	1466	1484	1466	1905	1027	1466	1479.31	1.38	0	-569	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	334	-7.25	0.52	12	0.02	-204.00	2862.00	4145	20231130	-64.32	1216	20240805	21.63	3455	-57.19	20240102	1216	21.63	20240805	4145	-64.32	20231130	1216	21.63	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
29	20241028	120700	57	100.00	KOSDAQ		건설	N	N	N	N		N	1477	11	2	0.75	4645444	3140	21.59	1466	1484	1466	1905	1027	1466	1479.44	1.38	0	-700	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	334	-7.24	0.52	12	0.01	-204.00	2862.00	4145	20231130	-64.37	1216	20240805	21.46	3455	-57.25	20240102	1216	21.46	20240805	4145	-64.37	20231130	1216	21.46	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
30	20241028	110603	57	100.00	KOSDAQ		건설	N	N	N	N		N	1479	13	2	0.89	4279148	2892	19.88	1466	1484	1466	1905	1027	1466	1479.65	1.38	0	-630	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	334	-7.25	0.52	12	0.01	-204.00	2862.00	4145	20231130	-64.32	1216	20240805	21.63	3455	-57.19	20240102	1216	21.63	20240805	4145	-64.32	20231130	1216	21.63	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
31	20241028	100655	57	100.00	KOSDAQ		건설	N	N	N	N		N	1484	18	2	1.23	1934080	1310	9.01	1466	1484	1466	1905	1027	1466	1476.40	1.38	0	-498	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	335	-7.27	0.52	12	0.01	-204.00	2862.00	4145	20231130	-64.20	1216	20240805	22.04	3455	-57.05	20240102	1216	22.04	20240805	4145	-64.20	20231130	1216	22.04	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
32	20241028	090656	57	100.00	KOSDAQ		건설	N	N	N	N		N	1466	0	3	0.00	395820	270	1.86	1466	1466	1466	1905	1027	1466	1466.00	1.38	0	-2	1528	1496	1481	1449	1434	1489	1442	113	439	500	960	1	1	22594156	331	-7.19	0.51	12	0.00	-204.00	2862.00	4145	20231130	-64.63	1216	20240805	20.56	3455	-57.57	20240102	1216	20.56	20240805	4145	-64.63	20231130	1216	20.56	20240805	0.63	N	076080	500	112 억		311497	N	N	0	N	00	N
33	20241025	160654	57	100.00	KOSDAQ		건설	N	N	N	N		N	1466	-30	5	-2.01	21274167	14399	161.39	1496	1513	1466	1944	1048	1496	1477.48	1.39	0	-3394	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	331	-7.19	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.63	1216	20240805	20.56	3455	-57.57	20240102	1216	20.56	20240805	4145	-64.63	20231130	1216	20.56	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
34	20241025	150659	57	100.00	KOSDAQ		건설	N	N	N	N		N	1474	-22	5	-1.47	19882625	13454	150.80	1496	1513	1467	1944	1048	1496	1477.82	1.39	0	-3369	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	333	-7.23	0.52	12	0.06	-204.00	2862.00	4145	20231130	-64.44	1216	20240805	21.22	3455	-57.34	20240102	1216	21.22	20240805	4145	-64.44	20231130	1216	21.22	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
35	20241025	140657	57	100.00	KOSDAQ		건설	N	N	N	N		N	1471	-25	5	-1.67	19083623	12911	144.71	1496	1513	1467	1944	1048	1496	1478.09	1.39	0	-2980	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	332	-7.21	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.51	1216	20240805	20.97	3455	-57.42	20240102	1216	20.97	20240805	4145	-64.51	20231130	1216	20.97	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
36	20241025	130659	57	100.00	KOSDAQ		건설	N	N	N	N		N	1470	-26	5	-1.74	18486748	12505	140.16	1496	1513	1467	1944	1048	1496	1478.35	1.39	0	-2925	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	332	-7.21	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.54	1216	20240805	20.89	3455	-57.45	20240102	1216	20.89	20240805	4145	-64.54	20231130	1216	20.89	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
37	20241025	120701	57	100.00	KOSDAQ		건설	N	N	N	N		N	1484	-12	5	-0.80	8446934	5697	63.85	1496	1513	1474	1944	1048	1496	1482.70	1.39	0	-2979	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	335	-7.27	0.52	12	0.03	-204.00	2862.00	4145	20231130	-64.20	1216	20240805	22.04	3455	-57.05	20240102	1216	22.04	20240805	4145	-64.20	20231130	1216	22.04	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
38	20241025	110655	57	100.00	KOSDAQ		건설	N	N	N	N		N	1476	-20	5	-1.34	7850459	5295	59.35	1496	1513	1474	1944	1048	1496	1482.62	1.39	0	-2909	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	333	-7.24	0.52	12	0.02	-204.00	2862.00	4145	20231130	-64.39	1216	20240805	21.38	3455	-57.28	20240102	1216	21.38	20240805	4145	-64.39	20231130	1216	21.38	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
39	20241025	100657	57	100.00	KOSDAQ		건설	N	N	N	N		N	1484	-12	5	-0.80	4067597	2734	30.64	1496	1513	1477	1944	1048	1496	1487.78	1.39	0	-1939	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	335	-7.27	0.52	12	0.01	-204.00	2862.00	4145	20231130	-64.20	1216	20240805	22.04	3455	-57.05	20240102	1216	22.04	20240805	4145	-64.20	20231130	1216	22.04	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
40	20241025	090658	57	100.00	KOSDAQ		건설	N	N	N	N		N	1513	17	2	1.14	742916	497	5.57	1496	1513	1477	1944	1048	1496	1494.80	1.39	0	-1	1508	1501	1498	1491	1488	1500	1490	113	448	500	980	1	1	22594156	342	-7.42	0.53	12	0.00	-204.00	2862.00	4145	20231130	-63.50	1216	20240805	24.42	3455	-56.21	20240102	1216	24.42	20240805	4145	-63.50	20231130	1216	24.42	20240805	0.63	N	076080	500	112 억		314837	N	N	0	N	00	N
41	20241024	160645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1496	1	2	0.07	13368201	8921	77.12	1505	1505	1495	1943	1047	1495	1498.51	1.40	0	-1701	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	338	-7.33	0.52	12	0.04	-204.00	2862.00	4145	20231130	-63.91	1216	20240805	23.03	3455	-56.70	20240102	1216	23.03	20240805	4145	-63.91	20231130	1216	23.03	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
42	20241024	150651	57	100.00	KOSDAQ		건설	N	N	N	N		N	1495	0	3	0.00	12351271	8241	71.24	1505	1505	1495	1943	1047	1495	1498.76	1.40	0	-1701	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	338	-7.33	0.52	12	0.04	-204.00	2862.00	4145	20231130	-63.93	1216	20240805	22.94	3455	-56.73	20240102	1216	22.94	20240805	4145	-63.93	20231130	1216	22.94	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
43	20241024	140639	57	100.00	KOSDAQ		건설	N	N	N	N		N	1500	5	2	0.33	10806645	7209	62.32	1505	1505	1497	1943	1047	1495	1499.05	1.40	0	-881	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	339	-7.35	0.52	12	0.03	-204.00	2862.00	4145	20231130	-63.81	1216	20240805	23.36	3455	-56.58	20240102	1216	23.36	20240805	4145	-63.81	20231130	1216	23.36	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
44	20241024	130650	57	100.00	KOSDAQ		건설	N	N	N	N		N	1500	5	2	0.33	10785645	7195	62.20	1505	1505	1497	1943	1047	1495	1499.05	1.40	0	-881	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	339	-7.35	0.52	12	0.03	-204.00	2862.00	4145	20231130	-63.81	1216	20240805	23.36	3455	-56.58	20240102	1216	23.36	20240805	4145	-63.81	20231130	1216	23.36	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
45	20241024	120649	57	100.00	KOSDAQ		건설	N	N	N	N		N	1499	4	2	0.27	7608606	5075	43.87	1505	1505	1497	1943	1047	1495	1499.23	1.40	0	-114	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	339	-7.35	0.52	12	0.02	-204.00	2862.00	4145	20231130	-63.84	1216	20240805	23.27	3455	-56.61	20240102	1216	23.27	20240805	4145	-63.84	20231130	1216	23.27	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
46	20241024	110652	57	100.00	KOSDAQ		건설	N	N	N	N		N	1499	4	2	0.27	3129012	2085	18.02	1505	1505	1497	1943	1047	1495	1500.73	1.40	0	-12	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	339	-7.35	0.52	12	0.01	-204.00	2862.00	4145	20231130	-63.84	1216	20240805	23.27	3455	-56.61	20240102	1216	23.27	20240805	4145	-63.84	20231130	1216	23.27	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
47	20241024	100702	57	100.00	KOSDAQ		건설	N	N	N	N		N	1502	7	2	0.47	1996280	1329	11.49	1505	1505	1497	1943	1047	1495	1502.09	1.40	0	10	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	339	-7.36	0.52	12	0.01	-204.00	2862.00	4145	20231130	-63.76	1216	20240805	23.52	3455	-56.53	20240102	1216	23.52	20240805	4145	-63.76	20231130	1216	23.52	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
48	20241024	090719	57	100.00	KOSDAQ		건설	N	N	N	N		N	1497	2	2	0.13	373232	248	2.14	1505	1505	1497	1943	1047	1495	1504.97	1.40	0	-212	1514	1504	1490	1480	1466	1509	1485	113	448	500	980	1	1	22594156	338	-7.34	0.52	12	0.00	-204.00	2862.00	4145	20231130	-63.88	1216	20240805	23.11	3455	-56.67	20240102	1216	23.11	20240805	4145	-63.88	20231130	1216	23.11	20240805	0.63	N	076080	500	112 억		316538	N	N	0	N	00	N
49	20241023	160649	57	100.00	KOSDAQ		건설	N	N	N	N		N	1495	5	2	0.34	17182312	11507	50.82	1476	1500	1476	1937	1043	1490	1493.20	1.40	0	-363	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	338	-7.33	0.52	12	0.05	-204.00	2862.00	4145	20231130	-63.93	1216	20240805	22.94	3455	-56.73	20240102	1216	22.94	20240805	4145	-63.93	20231130	1216	22.94	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
50	20241023	150704	57	100.00	KOSDAQ		건설	N	N	N	N		N	1495	5	2	0.34	12833504	8596	37.96	1476	1500	1476	1937	1043	1490	1492.96	1.40	0	-360	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	338	-7.33	0.52	12	0.04	-204.00	2862.00	4145	20231130	-63.93	1216	20240805	22.94	3455	-56.73	20240102	1216	22.94	20240805	4145	-63.93	20231130	1216	22.94	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
51	20241023	140705	57	100.00	KOSDAQ		건설	N	N	N	N		N	1493	3	2	0.20	9358737	6268	27.68	1476	1500	1476	1937	1043	1490	1493.10	1.40	0	-556	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	337	-7.32	0.52	12	0.03	-204.00	2862.00	4145	20231130	-63.98	1216	20240805	22.78	3455	-56.79	20240102	1216	22.78	20240805	4145	-63.98	20231130	1216	22.78	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
52	20241023	130654	57	100.00	KOSDAQ		건설	N	N	N	N		N	1493	3	2	0.20	9336337	6253	27.61	1476	1500	1476	1937	1043	1490	1493.10	1.40	0	-556	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	337	-7.32	0.52	12	0.03	-204.00	2862.00	4145	20231130	-63.98	1216	20240805	22.78	3455	-56.79	20240102	1216	22.78	20240805	4145	-63.98	20231130	1216	22.78	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
53	20241023	120651	57	100.00	KOSDAQ		건설	N	N	N	N		N	1495	5	2	0.34	3484864	2334	10.31	1476	1500	1476	1937	1043	1490	1493.09	1.40	0	-313	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	338	-7.33	0.52	12	0.01	-204.00	2862.00	4145	20231130	-63.93	1216	20240805	22.94	3455	-56.73	20240102	1216	22.94	20240805	4145	-63.93	20231130	1216	22.94	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
54	20241023	110648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1499	9	2	0.60	1526844	1024	4.52	1476	1500	1476	1937	1043	1490	1491.06	1.40	0	-323	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	339	-7.35	0.52	12	0.00	-204.00	2862.00	4145	20231130	-63.84	1216	20240805	23.27	3455	-56.61	20240102	1216	23.27	20240805	4145	-63.84	20231130	1216	23.27	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
55	20241023	100652	57	100.00	KOSDAQ		건설	N	N	N	N		N	1499	9	2	0.60	1475967	990	4.37	1476	1500	1476	1937	1043	1490	1490.88	1.40	0	-312	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	339	-7.35	0.52	12	0.00	-204.00	2862.00	4145	20231130	-63.84	1216	20240805	23.27	3455	-56.61	20240102	1216	23.27	20240805	4145	-63.84	20231130	1216	23.27	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
56	20241023	090652	57	100.00	KOSDAQ		건설	N	N	N	N		N	1500	10	2	0.67	667807	450	1.99	1476	1500	1476	1937	1043	1490	1484.02	1.40	0	100	1530	1510	1500	1480	1470	1505	1475	113	447	500	980	1	1	22594156	339	-7.35	0.52	12	0.00	-204.00	2862.00	4145	20231130	-63.81	1216	20240805	23.36	3455	-56.58	20240102	1216	23.36	20240805	4145	-63.81	20231130	1216	23.36	20240805	0.63	N	076080	500	112 억		316900	N	N	0	N	00	N
57	20241022	160643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1490	-19	5	-1.26	33420424	22376	105.03	1510	1520	1490	1961	1057	1509	1493.58	1.41	0	-1157	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	337	-7.30	0.52	12	0.10	-204.00	2862.00	4145	20231130	-64.05	1216	20240805	22.53	3455	-56.87	20240102	1216	22.53	20240805	4145	-64.05	20231130	1216	22.53	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
58	20241022	150651	57	100.00	KOSDAQ		건설	N	N	N	N		N	1491	-18	5	-1.19	29403284	19680	92.38	1510	1520	1490	1961	1057	1509	1494.07	1.41	0	-835	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	337	-7.31	0.52	12	0.09	-204.00	2862.00	4145	20231130	-64.03	1216	20240805	22.62	3455	-56.85	20240102	1216	22.62	20240805	4145	-64.03	20231130	1216	22.62	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
59	20241022	140651	57	100.00	KOSDAQ		건설	N	N	N	N		N	1494	-15	5	-0.99	26613184	17808	83.59	1510	1520	1490	1961	1057	1509	1494.45	1.41	0	-625	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	338	-7.32	0.52	12	0.08	-204.00	2862.00	4145	20231130	-63.96	1216	20240805	22.86	3455	-56.76	20240102	1216	22.86	20240805	4145	-63.96	20231130	1216	22.86	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
60	20241022	130652	57	100.00	KOSDAQ		건설	N	N	N	N		N	1491	-18	5	-1.19	23809821	15928	74.77	1510	1520	1490	1961	1057	1509	1494.84	1.41	0	-957	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	337	-7.31	0.52	12	0.07	-204.00	2862.00	4145	20231130	-64.03	1216	20240805	22.62	3455	-56.85	20240102	1216	22.62	20240805	4145	-64.03	20231130	1216	22.62	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
61	20241022	120650	57	100.00	KOSDAQ		건설	N	N	N	N		N	1493	-16	5	-1.06	19569641	13084	61.42	1510	1520	1490	1961	1057	1509	1495.69	1.41	0	-1423	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	337	-7.32	0.52	12	0.06	-204.00	2862.00	4145	20231130	-63.98	1216	20240805	22.78	3455	-56.79	20240102	1216	22.78	20240805	4145	-63.98	20231130	1216	22.78	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
62	20241022	110646	57	100.00	KOSDAQ		건설	N	N	N	N		N	1495	-14	5	-0.93	8269165	5511	25.87	1510	1520	1490	1961	1057	1509	1500.48	1.41	0	-1696	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	338	-7.33	0.52	12	0.02	-204.00	2862.00	4145	20231130	-63.93	1216	20240805	22.94	3455	-56.73	20240102	1216	22.94	20240805	4145	-63.93	20231130	1216	22.94	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
63	20241022	100648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1498	-11	5	-0.73	5761354	3832	17.99	1510	1520	1493	1961	1057	1509	1503.48	1.41	0	-1636	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	338	-7.34	0.52	12	0.02	-204.00	2862.00	4145	20231130	-63.86	1216	20240805	23.19	3455	-56.64	20240102	1216	23.19	20240805	4145	-63.86	20231130	1216	23.19	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
64	20241022	090648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1509	0	3	0.00	1343952	890	4.18	1510	1520	1509	1961	1057	1509	1510.06	1.41	0	469	1582	1545	1527	1490	1472	1536	1481	113	452	500	990	1	1	22594156	341	-7.40	0.53	12	0.00	-204.00	2862.00	4145	20231130	-63.59	1216	20240805	24.10	3455	-56.32	20240102	1216	24.10	20240805	4145	-63.59	20231130	1216	24.10	20240805	0.63	N	076080	500	112 억		318057	N	N	0	N	00	N
65	20241021	160642	57	100.00	KOSDAQ		건설	N	N	N	N		N	1509	-26	5	-1.69	32544674	21118	92.21	1519	1564	1509	1995	1075	1535	1541.09	1.41	0	252	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	341	-7.40	0.53	12	0.09	-204.00	2862.00	4145	20231130	-63.59	1216	20240805	24.10	3455	-56.32	20240102	1216	24.10	20240805	4145	-63.59	20231130	1216	24.10	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
66	20241021	150647	57	100.00	KOSDAQ		건설	N	N	N	N		N	1523	-12	5	-0.78	28866078	18690	81.61	1519	1564	1519	1995	1075	1535	1544.47	1.41	0	423	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	344	-7.47	0.53	12	0.08	-204.00	2862.00	4145	20231130	-63.26	1216	20240805	25.25	3455	-55.92	20240102	1216	25.25	20240805	4145	-63.26	20231130	1216	25.25	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
67	20241021	140648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1540	5	2	0.33	20638832	13301	58.08	1519	1564	1519	1995	1075	1535	1551.68	1.41	0	179	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	348	-7.55	0.54	12	0.06	-204.00	2862.00	4145	20231130	-62.85	1216	20240805	26.64	3455	-55.43	20240102	1216	26.64	20240805	4145	-62.85	20231130	1216	26.64	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
68	20241021	130646	57	100.00	KOSDAQ		건설	N	N	N	N		N	1558	23	2	1.50	15232200	9796	42.78	1519	1564	1519	1995	1075	1535	1554.94	1.41	0	-507	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	352	-7.64	0.54	12	0.04	-204.00	2862.00	4145	20231130	-62.41	1216	20240805	28.12	3455	-54.91	20240102	1216	28.12	20240805	4145	-62.41	20231130	1216	28.12	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
69	20241021	120647	57	100.00	KOSDAQ		건설	N	N	N	N		N	1563	28	2	1.82	14757965	9492	41.45	1519	1564	1519	1995	1075	1535	1554.78	1.41	0	-498	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	353	-7.66	0.55	12	0.04	-204.00	2862.00	4145	20231130	-62.29	1216	20240805	28.54	3455	-54.76	20240102	1216	28.54	20240805	4145	-62.29	20231130	1216	28.54	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
70	20241021	110643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1563	28	2	1.82	14350135	9231	40.31	1519	1563	1519	1995	1075	1535	1554.56	1.41	0	-547	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	353	-7.66	0.55	12	0.04	-204.00	2862.00	4145	20231130	-62.29	1216	20240805	28.54	3455	-54.76	20240102	1216	28.54	20240805	4145	-62.29	20231130	1216	28.54	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
71	20241021	100645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1558	23	2	1.50	5444378	3529	15.41	1519	1563	1519	1995	1075	1535	1542.75	1.41	0	-587	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	352	-7.64	0.54	12	0.02	-204.00	2862.00	4145	20231130	-62.41	1216	20240805	28.12	3455	-54.91	20240102	1216	28.12	20240805	4145	-62.41	20231130	1216	28.12	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
72	20241021	090643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1536	1	2	0.07	620708	408	1.78	1519	1544	1519	1995	1075	1535	1521.34	1.41	0	-13	1560	1547	1527	1514	1494	1554	1521	113	460	500	1010	1	1	22594156	347	-7.53	0.54	12	0.00	-204.00	2862.00	4145	20231130	-62.94	1216	20240805	26.32	3455	-55.54	20240102	1216	26.32	20240805	4145	-62.94	20231130	1216	26.32	20240805	0.63	N	076080	500	112 억		317796	N	N	0	N	00	N
73	20241018	160643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1535	18	2	1.19	34987418	22901	156.26	1530	1540	1507	1972	1062	1517	1527.77	1.42	0	-3207	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	347	-7.52	0.54	12	0.10	-204.00	2862.00	4145	20231130	-62.97	1216	20240805	26.23	3455	-55.57	20240102	1216	26.23	20240805	4145	-62.97	20231130	1216	26.23	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
74	20241018	150702	57	100.00	KOSDAQ		건설	N	N	N	N		N	1527	10	2	0.66	34119353	22333	152.38	1530	1540	1507	1972	1062	1517	1527.76	1.42	0	-3200	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	345	-7.49	0.53	12	0.10	-204.00	2862.00	4145	20231130	-63.16	1216	20240805	25.58	3455	-55.80	20240102	1216	25.58	20240805	4145	-63.16	20231130	1216	25.58	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
75	20241018	140702	57	100.00	KOSDAQ		건설	N	N	N	N		N	1529	12	2	0.79	33682588	22047	150.43	1530	1540	1507	1972	1062	1517	1527.76	1.42	0	-3075	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	345	-7.50	0.53	12	0.10	-204.00	2862.00	4145	20231130	-63.11	1216	20240805	25.74	3455	-55.75	20240102	1216	25.74	20240805	4145	-63.11	20231130	1216	25.74	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
76	20241018	130648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1535	18	2	1.19	15129519	9921	67.69	1530	1540	1507	1972	1062	1517	1525.00	1.42	0	-1218	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	347	-7.52	0.54	12	0.04	-204.00	2862.00	4145	20231130	-62.97	1216	20240805	26.23	3455	-55.57	20240102	1216	26.23	20240805	4145	-62.97	20231130	1216	26.23	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
77	20241018	120656	57	100.00	KOSDAQ		건설	N	N	N	N		N	1538	21	2	1.38	13226888	8679	59.22	1530	1540	1507	1972	1062	1517	1524.01	1.42	0	-1109	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	347	-7.54	0.54	12	0.04	-204.00	2862.00	4145	20231130	-62.90	1216	20240805	26.48	3455	-55.48	20240102	1216	26.48	20240805	4145	-62.90	20231130	1216	26.48	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
78	20241018	110652	57	100.00	KOSDAQ		건설	N	N	N	N		N	1520	3	2	0.20	5392140	3552	24.24	1530	1530	1507	1972	1062	1517	1518.06	1.42	0	-1012	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	343	-7.45	0.53	12	0.02	-204.00	2862.00	4145	20231130	-63.33	1216	20240805	25.00	3455	-56.01	20240102	1216	25.00	20240805	4145	-63.33	20231130	1216	25.00	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
79	20241018	100645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1522	5	2	0.33	2495477	1642	11.20	1530	1530	1507	1972	1062	1517	1519.78	1.42	0	-604	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	344	-7.46	0.53	12	0.01	-204.00	2862.00	4145	20231130	-63.28	1216	20240805	25.16	3455	-55.95	20240102	1216	25.16	20240805	4145	-63.28	20231130	1216	25.16	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
80	20241018	090646	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	0	3	0.00	156047	102	0.70	1530	1530	1517	1972	1062	1517	1529.87	1.42	0	-15	1540	1528	1515	1503	1490	1534	1509	113	455	500	1000	1	1	22594156	343	-7.44	0.53	12	0.00	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		320992	N	N	0	N	00	N
81	20241017	160645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	7	2	0.46	22023853	14560	37.49	1510	1527	1502	1963	1057	1510	1512.63	1.42	0	-622	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	343	-7.44	0.53	12	0.06	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
82	20241017	150647	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	7	2	0.46	21793468	14408	37.10	1510	1527	1502	1963	1057	1510	1512.59	1.42	0	-555	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	343	-7.44	0.53	12	0.06	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
83	20241017	140647	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	7	2	0.46	19551428	12926	33.29	1510	1527	1502	1963	1057	1510	1512.57	1.42	0	-488	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	343	-7.44	0.53	12	0.06	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
84	20241017	130645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1513	3	2	0.20	16667382	11019	28.37	1510	1527	1502	1963	1057	1510	1512.60	1.42	0	-487	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	342	-7.42	0.53	12	0.05	-204.00	2862.00	4145	20231130	-63.50	1216	20240805	24.42	3455	-56.21	20240102	1216	24.42	20240805	4145	-63.50	20231130	1216	24.42	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
85	20241017	120648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1518	8	2	0.53	16119384	10657	27.44	1510	1527	1502	1963	1057	1510	1512.56	1.42	0	-487	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	343	-7.44	0.53	12	0.05	-204.00	2862.00	4145	20231130	-63.38	1216	20240805	24.84	3455	-56.06	20240102	1216	24.84	20240805	4145	-63.38	20231130	1216	24.84	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
86	20241017	110648	57	100.00	KOSDAQ		건설	N	N	N	N		N	1518	8	2	0.53	15496954	10247	26.39	1510	1527	1502	1963	1057	1510	1512.34	1.42	0	-537	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	343	-7.44	0.53	12	0.05	-204.00	2862.00	4145	20231130	-63.38	1216	20240805	24.84	3455	-56.06	20240102	1216	24.84	20240805	4145	-63.38	20231130	1216	24.84	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
87	20241017	100647	57	100.00	KOSDAQ		건설	N	N	N	N		N	1525	15	2	0.99	13883841	9182	23.64	1510	1527	1502	1963	1057	1510	1512.07	1.42	0	-532	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	345	-7.48	0.53	12	0.04	-204.00	2862.00	4145	20231130	-63.21	1216	20240805	25.41	3455	-55.86	20240102	1216	25.41	20240805	4145	-63.21	20231130	1216	25.41	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
88	20241017	090642	57	100.00	KOSDAQ		건설	N	N	N	N		N	1502	-8	5	-0.53	4745965	3159	8.13	1510	1510	1502	1963	1057	1510	1502.36	1.42	0	-3	1628	1568	1509	1449	1390	1539	1420	113	453	500	990	1	1	22594156	339	-7.36	0.52	12	0.01	-204.00	2862.00	4145	20231130	-63.76	1216	20240805	23.52	3455	-56.53	20240102	1216	23.52	20240805	4145	-63.76	20231130	1216	23.52	20240805	0.63	N	076080	500	112 억		321573	N	N	0	N	00	N
89	20241016	160640	57	100.00	KOSDAQ		건설	N	N	N	N		N	1510	-45	5	-2.89	58881633	38810	109.61	1551	1569	1450	2020	1089	1555	1517.18	1.42	0	-83	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	341	-7.40	0.53	12	0.17	-204.00	2862.00	4145	20231130	-63.57	1216	20240805	24.18	3455	-56.30	20240102	1216	24.18	20240805	4145	-63.57	20231130	1216	24.18	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
90	20241016	150643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1513	-42	5	-2.70	57446624	37860	106.92	1551	1569	1450	2020	1089	1555	1517.34	1.42	0	242	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	342	-7.42	0.53	12	0.17	-204.00	2862.00	4145	20231130	-63.50	1216	20240805	24.42	3455	-56.21	20240102	1216	24.42	20240805	4145	-63.50	20231130	1216	24.42	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
91	20241016	140643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	-38	5	-2.44	54469304	35891	101.36	1551	1569	1450	2020	1089	1555	1517.63	1.42	0	264	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	343	-7.44	0.53	12	0.16	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
92	20241016	130641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	-38	5	-2.44	50979990	33589	94.86	1551	1569	1450	2020	1089	1555	1517.76	1.42	0	291	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	343	-7.44	0.53	12	0.15	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
93	20241016	120641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1517	-38	5	-2.44	46131074	30387	85.82	1551	1569	1450	2020	1089	1555	1518.12	1.42	0	519	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	343	-7.44	0.53	12	0.13	-204.00	2862.00	4145	20231130	-63.40	1216	20240805	24.75	3455	-56.09	20240102	1216	24.75	20240805	4145	-63.40	20231130	1216	24.75	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
94	20241016	110639	57	100.00	KOSDAQ		건설	N	N	N	N		N	1549	-6	5	-0.39	5750688	3701	10.45	1551	1569	1529	2020	1089	1555	1553.82	1.42	0	-368	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	350	-7.59	0.54	12	0.02	-204.00	2862.00	4145	20231130	-62.63	1216	20240805	27.38	3455	-55.17	20240102	1216	27.38	20240805	4145	-62.63	20231130	1216	27.38	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
95	20241016	100641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1559	4	2	0.26	3653869	2351	6.64	1551	1569	1529	2020	1089	1555	1554.18	1.42	0	-42	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	352	-7.64	0.54	12	0.01	-204.00	2862.00	4145	20231130	-62.39	1216	20240805	28.21	3455	-54.88	20240102	1216	28.21	20240805	4145	-62.39	20231130	1216	28.21	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
96	20241016	090642	57	100.00	KOSDAQ		건설	N	N	N	N		N	1548	-7	5	-0.45	144429	93	0.26	1551	1555	1529	2020	1089	1555	1553.00	1.42	0	-49	1587	1570	1556	1539	1525	1564	1533	113	465	500	1020	1	1	22594156	350	-7.59	0.54	12	0.00	-204.00	2862.00	4145	20231130	-62.65	1216	20240805	27.30	3455	-55.20	20240102	1216	27.30	20240805	4145	-62.65	20231130	1216	27.30	20240805	0.63	N	076080	500	112 억		321599	N	N	0	N	00	N
97	20241015	160636	57	100.00	KOSDAQ		건설	N	N	N	N		N	1555	-18	5	-1.14	54719691	35330	120.01	1570	1573	1542	2040	1102	1573	1548.63	1.43	0	-3692	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	351	-7.62	0.54	12	0.16	-204.00	2862.00	4145	20231130	-62.48	1216	20240805	27.88	3455	-54.99	20240102	1216	27.88	20240805	4145	-62.48	20231130	1216	27.88	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
98	20241015	150644	57	100.00	KOSDAQ		건설	N	N	N	N		N	1548	-25	5	-1.59	50248703	32451	110.23	1570	1573	1542	2040	1102	1573	1548.45	1.43	0	-3398	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	350	-7.59	0.54	12	0.14	-204.00	2862.00	4145	20231130	-62.65	1216	20240805	27.30	3455	-55.20	20240102	1216	27.30	20240805	4145	-62.65	20231130	1216	27.30	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
99	20241015	140643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1546	-27	5	-1.72	36122284	23303	79.16	1570	1573	1544	2040	1102	1573	1550.11	1.43	0	-3248	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	349	-7.58	0.54	12	0.10	-204.00	2862.00	4145	20231130	-62.70	1216	20240805	27.14	3455	-55.25	20240102	1216	27.14	20240805	4145	-62.70	20231130	1216	27.14	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
100	20241015	130639	57	100.00	KOSDAQ		건설	N	N	N	N		N	1547	-26	5	-1.65	32373125	20878	70.92	1570	1573	1544	2040	1102	1573	1550.59	1.43	0	-3224	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	350	-7.58	0.54	12	0.09	-204.00	2862.00	4145	20231130	-62.68	1216	20240805	27.22	3455	-55.22	20240102	1216	27.22	20240805	4145	-62.68	20231130	1216	27.22	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
101	20241015	120640	57	100.00	KOSDAQ		건설	N	N	N	N		N	1547	-26	5	-1.65	30293759	19534	66.35	1570	1573	1544	2040	1102	1573	1550.82	1.43	0	-3025	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	350	-7.58	0.54	12	0.09	-204.00	2862.00	4145	20231130	-62.68	1216	20240805	27.22	3455	-55.22	20240102	1216	27.22	20240805	4145	-62.68	20231130	1216	27.22	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
102	20241015	110649	57	100.00	KOSDAQ		건설	N	N	N	N		N	1546	-27	5	-1.72	28863115	18609	63.21	1570	1573	1544	2040	1102	1573	1551.03	1.43	0	-2991	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	349	-7.58	0.54	12	0.08	-204.00	2862.00	4145	20231130	-62.70	1216	20240805	27.14	3455	-55.25	20240102	1216	27.14	20240805	4145	-62.70	20231130	1216	27.14	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
103	20241015	100641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1557	-16	5	-1.02	22568299	14538	49.38	1570	1573	1544	2040	1102	1573	1552.37	1.43	0	49	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	352	-7.63	0.54	12	0.06	-204.00	2862.00	4145	20231130	-62.44	1216	20240805	28.04	3455	-54.93	20240102	1216	28.04	20240805	4145	-62.44	20231130	1216	28.04	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
104	20241015	090640	57	100.00	KOSDAQ		건설	N	N	N	N		N	1573	0	3	0.00	822725	524	1.78	1570	1573	1570	2040	1102	1573	1570.09	1.43	0	-409	1670	1621	1561	1512	1452	1646	1537	113	467	500	1030	1	1	22594156	355	-7.71	0.55	12	0.00	-204.00	2862.00	4145	20231130	-62.05	1216	20240805	29.36	3455	-54.47	20240102	1216	29.36	20240805	4145	-62.05	20231130	1216	29.36	20240805	0.63	N	076080	500	112 억		322242	N	N	0	N	00	N
105	20241014	160624	57	100.00	KOSDAQ		건설	N	N	N	N		N	1573	-38	5	-2.36	46169949	29436	110.32	1570	1610	1501	2090	1128	1611	1568.49	1.44	0	-4021	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	355	-7.71	0.55	12	0.13	-204.00	2862.00	4145	20231130	-62.05	1216	20240805	29.36	3455	-54.47	20240102	1216	29.36	20240805	4145	-62.05	20231130	1216	29.36	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
106	20241014	150634	57	100.00	KOSDAQ		건설	N	N	N	N		N	1571	-40	5	-2.48	43756827	27901	104.56	1570	1610	1501	2090	1128	1611	1568.29	1.44	0	-3776	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	355	-7.70	0.55	12	0.12	-204.00	2862.00	4145	20231130	-62.10	1216	20240805	29.19	3455	-54.53	20240102	1216	29.19	20240805	4145	-62.10	20231130	1216	29.19	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
107	20241014	140633	57	100.00	KOSDAQ		건설	N	N	N	N		N	1579	-32	5	-1.99	41099542	26205	98.21	1570	1610	1501	2090	1128	1611	1568.39	1.44	0	-3176	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	357	-7.74	0.55	12	0.12	-204.00	2862.00	4145	20231130	-61.91	1216	20240805	29.85	3455	-54.30	20240102	1216	29.85	20240805	4145	-61.91	20231130	1216	29.85	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
108	20241014	130632	57	100.00	KOSDAQ		건설	N	N	N	N		N	1570	-41	5	-2.55	38404539	24489	91.78	1570	1610	1501	2090	1128	1611	1568.24	1.44	0	-2959	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	355	-7.70	0.55	12	0.11	-204.00	2862.00	4145	20231130	-62.12	1216	20240805	29.11	3455	-54.56	20240102	1216	29.11	20240805	4145	-62.12	20231130	1216	29.11	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
109	20241014	120625	57	100.00	KOSDAQ		건설	N	N	N	N		N	1568	-43	5	-2.67	38024552	24247	90.87	1570	1610	1501	2090	1128	1611	1568.22	1.44	0	-2914	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	354	-7.69	0.55	12	0.11	-204.00	2862.00	4145	20231130	-62.17	1216	20240805	28.95	3455	-54.62	20240102	1216	28.95	20240805	4145	-62.17	20231130	1216	28.95	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
110	20241014	110627	57	100.00	KOSDAQ		건설	N	N	N	N		N	1586	-25	5	-1.55	17284406	10931	40.97	1570	1610	1569	2090	1128	1611	1581.23	1.44	0	-1998	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	358	-7.77	0.55	12	0.05	-204.00	2862.00	4145	20231130	-61.74	1216	20240805	30.43	3455	-54.10	20240102	1216	30.43	20240805	4145	-61.74	20231130	1216	30.43	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
111	20241014	100625	57	100.00	KOSDAQ		건설	N	N	N	N		N	1600	-11	5	-0.68	14786025	9361	35.08	1570	1610	1569	2090	1128	1611	1579.53	1.44	0	-1524	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	362	-7.84	0.56	12	0.04	-204.00	2862.00	4145	20231130	-61.40	1216	20240805	31.58	3455	-53.69	20240102	1216	31.58	20240805	4145	-61.40	20231130	1216	31.58	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
112	20241014	090629	57	100.00	KOSDAQ		건설	N	N	N	N		N	1607	-4	5	-0.25	10930793	6934	25.99	1570	1610	1569	2090	1128	1611	1576.41	1.44	0	-251	1647	1628	1605	1586	1563	1638	1596	113	479	500	1060	1	1	22594156	363	-7.88	0.56	12	0.03	-204.00	2862.00	4145	20231130	-61.23	1216	20240805	32.15	3455	-53.49	20240102	1216	32.15	20240805	4145	-61.23	20231130	1216	32.15	20240805	0.62	N	076080	500	112 억		326243	N	N	0	N	00	N
113	20241011	160616	57	100.00	KOSDAQ		건설	N	N	N	N		N	1611	5	2	0.31	42603272	26660	14.95	1607	1624	1582	2085	1125	1606	1598.02	1.45	0	-880	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	364	-7.90	0.56	12	0.12	-204.00	2862.00	4145	20231130	-61.13	1216	20240805	32.48	3455	-53.37	20240102	1216	32.48	20240805	4145	-61.13	20231130	1216	32.48	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
114	20241011	150626	57	100.00	KOSDAQ		건설	N	N	N	N		N	1604	-2	5	-0.12	41585794	26026	14.60	1607	1624	1582	2085	1125	1606	1597.86	1.45	0	-559	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	362	-7.86	0.56	12	0.12	-204.00	2862.00	4145	20231130	-61.30	1216	20240805	31.91	3455	-53.57	20240102	1216	31.91	20240805	4145	-61.30	20231130	1216	31.91	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
115	20241011	140627	57	100.00	KOSDAQ		건설	N	N	N	N		N	1591	-15	5	-0.93	33382067	20847	11.69	1607	1624	1585	2085	1125	1606	1601.29	1.45	0	7	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	359	-7.80	0.56	12	0.09	-204.00	2862.00	4145	20231130	-61.62	1216	20240805	30.84	3455	-53.95	20240102	1216	30.84	20240805	4145	-61.62	20231130	1216	30.84	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
116	20241011	130627	57	100.00	KOSDAQ		건설	N	N	N	N		N	1591	-15	5	-0.93	28376759	17696	9.92	1607	1624	1585	2085	1125	1606	1603.57	1.45	0	-111	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	359	-7.80	0.56	12	0.08	-204.00	2862.00	4145	20231130	-61.62	1216	20240805	30.84	3455	-53.95	20240102	1216	30.84	20240805	4145	-61.62	20231130	1216	30.84	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
117	20241011	120623	57	100.00	KOSDAQ		건설	N	N	N	N		N	1595	-11	5	-0.68	24007812	14956	8.39	1607	1624	1585	2085	1125	1606	1605.23	1.45	0	87	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	360	-7.82	0.56	12	0.07	-204.00	2862.00	4145	20231130	-61.52	1216	20240805	31.17	3455	-53.84	20240102	1216	31.17	20240805	4145	-61.52	20231130	1216	31.17	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
118	20241011	110622	57	100.00	KOSDAQ		건설	N	N	N	N		N	1598	-8	5	-0.50	20069923	12492	7.01	1607	1624	1585	2085	1125	1606	1606.62	1.45	0	1258	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	361	-7.83	0.56	12	0.06	-204.00	2862.00	4145	20231130	-61.45	1216	20240805	31.41	3455	-53.75	20240102	1216	31.41	20240805	4145	-61.45	20231130	1216	31.41	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
119	20241011	100631	57	100.00	KOSDAQ		건설	N	N	N	N		N	1599	-7	5	-0.44	15425165	9576	5.37	1607	1624	1585	2085	1125	1606	1610.82	1.45	0	2179	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	361	-7.84	0.56	12	0.04	-204.00	2862.00	4145	20231130	-61.42	1216	20240805	31.50	3455	-53.72	20240102	1216	31.50	20240805	4145	-61.42	20231130	1216	31.50	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
120	20241011	090626	57	100.00	KOSDAQ		건설	N	N	N	N		N	1622	16	2	1.00	1881021	1169	0.66	1607	1624	1607	2085	1125	1606	1609.09	1.45	0	103	1738	1671	1631	1564	1524	1652	1545	113	479	500	1050	1	1	22594156	366	-7.95	0.57	12	0.01	-204.00	2862.00	4145	20231130	-60.87	1216	20240805	33.39	3455	-53.05	20240102	1216	33.39	20240805	4145	-60.87	20231130	1216	33.39	20240805	0.63	N	076080	500	112 억		327123	N	N	0	N	00	N
121	20241010	160639	57	100.00	KOSDAQ		건설	N	N	N	N		N	1606	25	2	1.58	294750822	178306	884.98	1670	1698	1591	2055	1107	1581	1653.06	1.48	0	-6273	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	363	-7.87	0.56	12	0.79	-204.00	2862.00	4145	20231130	-61.25	1216	20240805	32.07	3455	-53.52	20240102	1216	32.07	20240805	4145	-61.25	20231130	1216	32.07	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
122	20241010	150651	57	100.00	KOSDAQ		건설	N	N	N	N		N	1605	24	2	1.52	286398390	173099	859.14	1670	1698	1591	2055	1107	1581	1654.54	1.48	0	-6141	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	363	-7.87	0.56	12	0.77	-204.00	2862.00	4145	20231130	-61.28	1216	20240805	31.99	3455	-53.55	20240102	1216	31.99	20240805	4145	-61.28	20231130	1216	31.99	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
123	20241010	140644	57	100.00	KOSDAQ		건설	N	N	N	N		N	1602	21	2	1.33	279554352	168825	837.92	1670	1698	1591	2055	1107	1581	1655.88	1.48	0	-5803	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	362	-7.85	0.56	12	0.75	-204.00	2862.00	4145	20231130	-61.35	1216	20240805	31.74	3455	-53.63	20240102	1216	31.74	20240805	4145	-61.35	20231130	1216	31.74	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
124	20241010	130643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1600	19	2	1.20	275214947	166112	824.46	1670	1698	1591	2055	1107	1581	1656.80	1.48	0	-5533	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	362	-7.84	0.56	12	0.74	-204.00	2862.00	4145	20231130	-61.40	1216	20240805	31.58	3455	-53.69	20240102	1216	31.58	20240805	4145	-61.40	20231130	1216	31.58	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
125	20241010	120644	57	100.00	KOSDAQ		건설	N	N	N	N		N	1607	26	2	1.64	263347520	158673	787.54	1670	1698	1591	2055	1107	1581	1659.69	1.48	0	-4754	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	363	-7.88	0.56	12	0.70	-204.00	2862.00	4145	20231130	-61.23	1216	20240805	32.15	3455	-53.49	20240102	1216	32.15	20240805	4145	-61.23	20231130	1216	32.15	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
126	20241010	110642	57	100.00	KOSDAQ		건설	N	N	N	N		N	1610	29	2	1.83	257151682	154804	768.33	1670	1698	1591	2055	1107	1581	1661.14	1.48	0	-4451	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	364	-7.89	0.56	12	0.69	-204.00	2862.00	4145	20231130	-61.16	1216	20240805	32.40	3455	-53.40	20240102	1216	32.40	20240805	4145	-61.16	20231130	1216	32.40	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
127	20241010	100642	57	100.00	KOSDAQ		건설	N	N	N	N		N	1638	57	2	3.61	225076180	134895	669.52	1670	1698	1617	2055	1107	1581	1668.53	1.48	0	-8387	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	370	-8.03	0.57	12	0.60	-204.00	2862.00	4145	20231130	-60.48	1216	20240805	34.70	3455	-52.59	20240102	1216	34.70	20240805	4145	-60.48	20231130	1216	34.70	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
128	20241010	090644	57	100.00	KOSDAQ		건설	N	N	N	N		N	1646	65	2	4.11	28594222	17199	85.36	1670	1680	1617	2055	1107	1581	1662.55	1.48	0	-2613	1611	1596	1575	1560	1539	1603	1567	113	474	500	1040	1	1	22594156	372	-8.07	0.58	12	0.08	-204.00	2862.00	4145	20231130	-60.29	1216	20240805	35.36	3455	-52.36	20240102	1216	35.36	20240805	4145	-60.29	20231130	1216	35.36	20240805	0.63	N	076080	500	112 억		333565	N	N	0	N	00	N
129	20241008	160639	57	100.00	KOSDAQ		건설	N	N	N	N		N	1581	14	2	0.89	31796586	20147	208.56	1567	1590	1554	2035	1097	1567	1578.23	1.48	0	-1154	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	357	-7.75	0.55	12	0.09	-204.00	2862.00	4145	20231130	-61.86	1216	20240805	30.02	3455	-54.24	20240102	1216	30.02	20240805	4145	-61.86	20231130	1216	30.02	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
130	20241008	150643	57	100.00	KOSDAQ		건설	N	N	N	N		N	1585	18	2	1.15	29800920	18882	195.47	1567	1590	1554	2035	1097	1567	1578.27	1.48	0	-1528	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	358	-7.77	0.55	12	0.08	-204.00	2862.00	4145	20231130	-61.76	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
131	20241008	140641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1568	1	2	0.06	21199977	13445	139.18	1567	1590	1554	2035	1097	1567	1576.79	1.48	0	-435	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	354	-7.69	0.55	12	0.06	-204.00	2862.00	4145	20231130	-62.17	1216	20240805	28.95	3455	-54.62	20240102	1216	28.95	20240805	4145	-62.17	20231130	1216	28.95	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
132	20241008	130640	57	100.00	KOSDAQ		건설	N	N	N	N		N	1578	11	2	0.70	18266679	11589	119.97	1567	1590	1554	2035	1097	1567	1576.21	1.48	0	-285	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	357	-7.74	0.55	12	0.05	-204.00	2862.00	4145	20231130	-61.93	1216	20240805	29.77	3455	-54.33	20240102	1216	29.77	20240805	4145	-61.93	20231130	1216	29.77	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
133	20241008	120641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1578	11	2	0.70	17950116	11388	117.89	1567	1590	1554	2035	1097	1567	1576.23	1.48	0	-215	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	357	-7.74	0.55	12	0.05	-204.00	2862.00	4145	20231130	-61.93	1216	20240805	29.77	3455	-54.33	20240102	1216	29.77	20240805	4145	-61.93	20231130	1216	29.77	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
134	20241008	110639	57	100.00	KOSDAQ		건설	N	N	N	N		N	1579	12	2	0.77	12234768	7782	80.56	1567	1582	1554	2035	1097	1567	1572.19	1.48	0	-52	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	357	-7.74	0.55	12	0.03	-204.00	2862.00	4145	20231130	-61.91	1216	20240805	29.85	3455	-54.30	20240102	1216	29.85	20240805	4145	-61.91	20231130	1216	29.85	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
135	20241008	100642	57	100.00	KOSDAQ		건설	N	N	N	N		N	1581	14	2	0.89	10873223	6914	71.57	1567	1582	1554	2035	1097	1567	1572.64	1.48	0	-68	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	357	-7.75	0.55	12	0.03	-204.00	2862.00	4145	20231130	-61.86	1216	20240805	30.02	3455	-54.24	20240102	1216	30.02	20240805	4145	-61.86	20231130	1216	30.02	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
136	20241008	090640	57	100.00	KOSDAQ		건설	N	N	N	N		N	1569	2	2	0.13	86239	55	0.57	1567	1569	1565	2035	1097	1567	1567.98	1.48	0	-25	1595	1581	1566	1552	1537	1573	1544	113	468	500	1030	1	1	22594156	355	-7.69	0.55	12	0.00	-204.00	2862.00	4145	20231130	-62.15	1216	20240805	29.03	3455	-54.59	20240102	1216	29.03	20240805	4145	-62.15	20231130	1216	29.03	20240805	0.63	N	076080	500	112 억		334719	N	N	0	N	00	N
137	20241007	160641	57	100.00	KOSDAQ		건설	N	N	N	N		N	1567	-13	5	-0.82	15100364	9629	53.50	1580	1580	1551	2050	1106	1580	1568.22	1.48	0	-459	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	354	-7.68	0.55	12	0.04	-204.00	2862.00	4145	20231130	-62.20	1216	20240805	28.87	3455	-54.65	20240102	1216	28.87	20240805	4145	-62.20	20231130	1216	28.87	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
138	20241007	150621	57	100.00	KOSDAQ		건설	N	N	N	N		N	1576	-4	5	-0.25	12568092	8013	44.52	1580	1580	1551	2050	1106	1580	1568.46	1.48	0	-166	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	356	-7.73	0.55	12	0.04	-204.00	2862.00	4145	20231130	-61.98	1216	20240805	29.61	3455	-54.38	20240102	1216	29.61	20240805	4145	-61.98	20231130	1216	29.61	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
139	20241007	140645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1567	-13	5	-0.82	10747704	6851	38.07	1580	1580	1551	2050	1106	1580	1568.78	1.48	0	-175	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	354	-7.68	0.55	12	0.03	-204.00	2862.00	4145	20231130	-62.20	1216	20240805	28.87	3455	-54.65	20240102	1216	28.87	20240805	4145	-62.20	20231130	1216	28.87	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
140	20241007	130621	57	100.00	KOSDAQ		건설	N	N	N	N		N	1576	-4	5	-0.25	8416620	5366	29.82	1580	1580	1551	2050	1106	1580	1568.51	1.48	0	-254	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	356	-7.73	0.55	12	0.02	-204.00	2862.00	4145	20231130	-61.98	1216	20240805	29.61	3455	-54.38	20240102	1216	29.61	20240805	4145	-61.98	20231130	1216	29.61	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
141	20241007	120654	57	100.00	KOSDAQ		건설	N	N	N	N		N	1570	-10	5	-0.63	3946780	2516	13.98	1580	1580	1551	2050	1106	1580	1568.67	1.48	0	-186	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	355	-7.70	0.55	12	0.01	-204.00	2862.00	4145	20231130	-62.12	1216	20240805	29.11	3455	-54.56	20240102	1216	29.11	20240805	4145	-62.12	20231130	1216	29.11	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
142	20241007	110612	57	100.00	KOSDAQ		건설	N	N	N	N		N	1570	-10	5	-0.63	3490963	2226	12.37	1580	1580	1551	2050	1106	1580	1568.27	1.48	0	-206	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	355	-7.70	0.55	12	0.01	-204.00	2862.00	4145	20231130	-62.12	1216	20240805	29.11	3455	-54.56	20240102	1216	29.11	20240805	4145	-62.12	20231130	1216	29.11	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
143	20241007	100612	57	100.00	KOSDAQ		건설	N	N	N	N		N	1570	-10	5	-0.63	2560889	1632	9.07	1580	1580	1551	2050	1106	1580	1569.17	1.48	0	-79	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	355	-7.70	0.55	12	0.01	-204.00	2862.00	4145	20231130	-62.12	1216	20240805	29.11	3455	-54.56	20240102	1216	29.11	20240805	4145	-62.12	20231130	1216	29.11	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
144	20241007	090645	57	100.00	KOSDAQ		건설	N	N	N	N		N	1579	-1	5	-0.06	115319	73	0.41	1580	1580	1579	2050	1106	1580	1579.71	1.48	0	-7	1624	1601	1577	1554	1530	1613	1566	113	470	500	1040	1	1	22594156	357	-7.74	0.55	12	0.00	-204.00	2862.00	4145	20231130	-61.91	1216	20240805	29.85	3455	-54.30	20240102	1216	29.85	20240805	4145	-61.91	20231130	1216	29.85	20240805	0.63	N	076080	500	112 억		335178	N	N	0	N	00	N
145	20241004	160554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1580	-10	5	-0.63	28484761	17967	132.16	1570	1600	1553	2065	1113	1590	1585.39	1.50	0	-4170	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	357	-7.75	0.55	12	0.08	-204.00	2862.00	4235	20230921	-62.69	1216	20240805	29.93	3455	-54.27	20240102	1216	29.93	20240805	4145	-61.88	20231130	1216	29.93	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
146	20241004	150601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1585	-5	5	-0.31	27267962	17198	126.50	1570	1600	1553	2065	1113	1590	1585.53	1.50	0	-3565	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	358	-7.77	0.55	12	0.08	-204.00	2862.00	4235	20230921	-62.57	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
147	20241004	140602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1599	9	2	0.57	25842506	16300	119.90	1570	1600	1553	2065	1113	1590	1585.43	1.50	0	-3893	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	361	-7.84	0.56	12	0.07	-204.00	2862.00	4235	20230921	-62.24	1216	20240805	31.50	3455	-53.72	20240102	1216	31.50	20240805	4145	-61.42	20231130	1216	31.50	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
148	20241004	130559	57	100.00	KOSDAQ		건설	N	N	N	N		N	1585	-5	5	-0.31	17059062	10777	79.27	1570	1590	1553	2065	1113	1590	1582.91	1.50	0	-3512	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	358	-7.77	0.55	12	0.05	-204.00	2862.00	4235	20230921	-62.57	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
149	20241004	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1585	-5	5	-0.31	9977579	6309	46.41	1570	1590	1553	2065	1113	1590	1581.48	1.50	0	-3164	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	358	-7.77	0.55	12	0.03	-204.00	2862.00	4235	20230921	-62.57	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
150	20241004	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	1585	-5	5	-0.31	8406924	5318	39.12	1570	1590	1553	2065	1113	1590	1580.84	1.50	0	-3144	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	358	-7.77	0.55	12	0.02	-204.00	2862.00	4235	20230921	-62.57	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
151	20241004	100554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1583	-7	5	-0.44	6575040	4159	30.59	1570	1590	1553	2065	1113	1590	1580.92	1.50	0	-2580	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	358	-7.76	0.55	12	0.02	-204.00	2862.00	4235	20230921	-62.62	1216	20240805	30.18	3455	-54.18	20240102	1216	30.18	20240805	4145	-61.81	20231130	1216	30.18	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
152	20241004	090555	57	100.00	KOSDAQ		건설	N	N	N	N		N	1586	-4	5	-0.25	433762	273	2.01	1570	1590	1570	2065	1113	1590	1588.87	1.50	0	-9	1644	1616	1569	1541	1494	1631	1556	113	475	500	1040	1	1	22594156	358	-7.77	0.55	12	0.00	-204.00	2862.00	4235	20230921	-62.55	1216	20240805	30.43	3455	-54.10	20240102	1216	30.43	20240805	4145	-61.74	20231130	1216	30.43	20240805	0.63	N	076080	500	112 억		339144	N	N	0	N	00	N
153	20241002	160553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1590	-7	5	-0.44	21473066	13593	40.41	1581	1597	1522	2075	1118	1597	1579.72	1.50	0	-649	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	359	-7.79	0.56	12	0.06	-204.00	2862.00	4235	20230921	-62.46	1216	20240805	30.76	3455	-53.98	20240102	1216	30.76	20240805	4145	-61.64	20231130	1216	30.76	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
154	20241002	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1593	-4	5	-0.25	19846496	12570	37.37	1581	1597	1522	2075	1118	1597	1578.88	1.50	0	64	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	360	-7.81	0.56	12	0.06	-204.00	2862.00	4235	20230921	-62.38	1216	20240805	31.00	3455	-53.89	20240102	1216	31.00	20240805	4145	-61.57	20231130	1216	31.00	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
155	20241002	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1595	-2	5	-0.13	13549795	8610	25.60	1581	1597	1522	2075	1118	1597	1573.73	1.50	0	116	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	360	-7.82	0.56	12	0.04	-204.00	2862.00	4235	20230921	-62.34	1216	20240805	31.17	3455	-53.84	20240102	1216	31.17	20240805	4145	-61.52	20231130	1216	31.17	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
156	20241002	130555	57	100.00	KOSDAQ		건설	N	N	N	N		N	1595	-2	5	-0.13	13529096	8597	25.56	1581	1597	1522	2075	1118	1597	1573.70	1.50	0	124	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	360	-7.82	0.56	12	0.04	-204.00	2862.00	4235	20230921	-62.34	1216	20240805	31.17	3455	-53.84	20240102	1216	31.17	20240805	4145	-61.52	20231130	1216	31.17	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
157	20241002	120551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1592	-5	5	-0.31	11958945	7611	22.63	1581	1597	1522	2075	1118	1597	1571.27	1.50	0	263	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	360	-7.80	0.56	12	0.03	-204.00	2862.00	4235	20230921	-62.41	1216	20240805	30.92	3455	-53.92	20240102	1216	30.92	20240805	4145	-61.59	20231130	1216	30.92	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
158	20241002	110546	57	100.00	KOSDAQ		건설	N	N	N	N		N	1585	-12	5	-0.75	10544723	6720	19.98	1581	1597	1522	2075	1118	1597	1569.16	1.50	0	477	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	358	-7.77	0.55	12	0.03	-204.00	2862.00	4235	20230921	-62.57	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
159	20241002	100545	57	100.00	KOSDAQ		건설	N	N	N	N		N	1547	-50	5	-3.13	9632976	6143	18.26	1581	1597	1522	2075	1118	1597	1568.12	1.50	0	295	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	350	-7.58	0.54	12	0.03	-204.00	2862.00	4235	20230921	-63.47	1216	20240805	27.22	3455	-55.22	20240102	1216	27.22	20240805	4145	-62.68	20231130	1216	27.22	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N
160	20241002	090543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1594	-3	5	-0.19	1765945	1117	3.32	1581	1594	1560	2075	1118	1597	1580.97	1.50	0	868	1685	1640	1575	1530	1465	1608	1498	113	478	500	1050	1	1	22594156	360	-7.81	0.56	12	0.00	-204.00	2862.00	4235	20230921	-62.36	1216	20240805	31.09	3455	-53.86	20240102	1216	31.09	20240805	4145	-61.54	20231130	1216	31.09	20240805	0.63	N	076080	500	112 억		339793	N	N	0	N	00	N