KissMeData/094820/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	160812	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9910	-350	5	-3.41	2659528830	267482	212.93	9800	10080	9780	13330	7190	10260	9942.84	1.72	0	49642	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1494	15.61	1.14	12	1.77	635.00	8668.00	15200	20240529	-34.80	8510	20240805	16.45	15200	-34.80	20240529	8510	16.45	20240805	15200	-34.80	20240529	8510	16.45	20240805	4.72	N	094820	500	75 억		259974	N	N	645	N	00	N
3	20241031	150823	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9900	-360	5	-3.51	2497822090	251168	199.94	9800	10080	9780	13330	7190	10260	9944.80	1.72	0	47028	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1493	15.59	1.14	12	1.67	635.00	8668.00	15200	20240529	-34.87	8510	20240805	16.33	15200	-34.87	20240529	8510	16.33	20240805	15200	-34.87	20240529	8510	16.33	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
4	20241031	140822	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9950	-310	5	-3.02	2265497610	227772	181.32	9800	10080	9780	13330	7190	10260	9946.31	1.72	0	49200	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1500	15.67	1.15	12	1.51	635.00	8668.00	15200	20240529	-34.54	8510	20240805	16.92	15200	-34.54	20240529	8510	16.92	20240805	15200	-34.54	20240529	8510	16.92	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
5	20241031	130821	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10000	-260	5	-2.53	2060938060	207202	164.94	9800	10080	9780	13330	7190	10260	9946.49	1.72	0	53600	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1508	15.75	1.15	12	1.37	635.00	8668.00	15200	20240529	-34.21	8510	20240805	17.51	15200	-34.21	20240529	8510	17.51	20240805	15200	-34.21	20240529	8510	17.51	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
6	20241031	120822	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9990	-270	5	-2.63	1774431170	178556	142.14	9800	10080	9780	13330	7190	10260	9937.64	1.72	0	36071	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1506	15.73	1.15	12	1.18	635.00	8668.00	15200	20240529	-34.28	8510	20240805	17.39	15200	-34.28	20240529	8510	17.39	20240805	15200	-34.28	20240529	8510	17.39	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
7	20241031	110821	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9990	-270	5	-2.63	1578686180	158992	126.56	9800	10080	9780	13330	7190	10260	9929.30	1.72	0	33867	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1506	15.73	1.15	12	1.05	635.00	8668.00	15200	20240529	-34.28	8510	20240805	17.39	15200	-34.28	20240529	8510	17.39	20240805	15200	-34.28	20240529	8510	17.39	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
8	20241031	100821	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9940	-320	5	-3.12	1114401440	112424	89.49	9800	10070	9780	13330	7190	10260	9912.43	1.72	0	22159	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1499	15.65	1.15	12	0.75	635.00	8668.00	15200	20240529	-34.61	8510	20240805	16.80	15200	-34.61	20240529	8510	16.80	20240805	15200	-34.61	20240529	8510	16.80	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
9	20241031	090818	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9860	-400	5	-3.90	441077280	44809	35.67	9800	9950	9780	13330	7190	10260	9843.31	1.72	0	3496	10813	10536	10383	10106	9953	10460	10030	75	3070	500	7180	10	1	15078709	1487	15.53	1.14	12	0.30	635.00	8668.00	15200	20240529	-35.13	8510	20240805	15.86	15200	-35.13	20240529	8510	15.86	20240805	15200	-35.13	20240529	8510	15.86	20240805	4.72	N	094820	500	75 억		259974	N	N	85	N	00	N
10	20241030	160816	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10260	-270	5	-2.56	1291458860	123697	29.70	10610	10660	10230	13680	7380	10530	10440.39	1.69	0	5502	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1547	16.16	1.18	12	0.82	635.00	8668.00	15200	20240529	-32.50	8510	20240805	20.56	15200	-32.50	20240529	8510	20.56	20240805	15200	-32.50	20240529	8510	20.56	20240805	4.54	N	094820	500	75 억		254282	N	N	85	N	00	N
11	20241030	150836	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10330	-200	5	-1.90	1227896370	117510	28.21	10610	10660	10230	13680	7380	10530	10449.19	1.69	0	3247	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1558	16.27	1.19	12	0.78	635.00	8668.00	15200	20240529	-32.04	8510	20240805	21.39	15200	-32.04	20240529	8510	21.39	20240805	15200	-32.04	20240529	8510	21.39	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
12	20241030	140819	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10330	-200	5	-1.90	1069579490	102115	24.52	10610	10660	10250	13680	7380	10530	10474.18	1.69	0	-831	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1558	16.27	1.19	12	0.68	635.00	8668.00	15200	20240529	-32.04	8510	20240805	21.39	15200	-32.04	20240529	8510	21.39	20240805	15200	-32.04	20240529	8510	21.39	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
13	20241030	130824	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10420	-110	5	-1.04	899211040	85628	20.56	10610	10660	10330	13680	7380	10530	10501.32	1.69	0	-3393	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1571	16.41	1.20	12	0.57	635.00	8668.00	15200	20240529	-31.45	8510	20240805	22.44	15200	-31.45	20240529	8510	22.44	20240805	15200	-31.45	20240529	8510	22.44	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
14	20241030	120835	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10410	-120	5	-1.14	725326980	68851	16.53	10610	10660	10400	13680	7380	10530	10534.74	1.69	0	-9422	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1570	16.39	1.20	12	0.46	635.00	8668.00	15200	20240529	-31.51	8510	20240805	22.33	15200	-31.51	20240529	8510	22.33	20240805	15200	-31.51	20240529	8510	22.33	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
15	20241030	110821	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10480	-50	5	-0.47	608752520	57683	13.85	10610	10660	10440	13680	7380	10530	10553.47	1.69	0	-9116	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1580	16.50	1.21	12	0.38	635.00	8668.00	15200	20240529	-31.05	8510	20240805	23.15	15200	-31.05	20240529	8510	23.15	20240805	15200	-31.05	20240529	8510	23.15	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
16	20241030	100819	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10590	60	2	0.57	442486490	41884	10.06	10610	10660	10440	13680	7380	10530	10564.70	1.69	0	-5017	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1597	16.68	1.22	12	0.28	635.00	8668.00	15200	20240529	-30.33	8510	20240805	24.44	15200	-30.33	20240529	8510	24.44	20240805	15200	-30.33	20240529	8510	24.44	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
17	20241030	090823	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10500	-30	5	-0.28	104742420	9929	2.38	10610	10610	10500	13680	7380	10530	10549.44	1.69	0	-3467	11550	11040	10770	10260	9990	10905	10125	75	3150	500	7370	10	1	15078709	1583	16.54	1.21	12	0.07	635.00	8668.00	15200	20240529	-30.92	8510	20240805	23.38	15200	-30.92	20240529	8510	23.38	20240805	15200	-30.92	20240529	8510	23.38	20240805	4.54	N	094820	500	75 억		254282	N	N	0	N	00	N
18	20241029	160752	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10530	-120	5	-1.13	4498198250	412983	65.47	10820	11280	10500	13840	7460	10650	10893.54	1.59	0	13534	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1588	16.58	1.21	12	2.74	635.00	8668.00	15200	20240529	-30.72	8510	20240805	23.74	15200	-30.72	20240529	8510	23.74	20240805	15200	-30.72	20240529	8510	23.74	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
19	20241029	150805	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10580	-70	5	-0.66	4345101460	398435	63.16	10820	11280	10500	13840	7460	10650	10906.33	1.59	0	8369	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1595	16.66	1.22	12	2.64	635.00	8668.00	15200	20240529	-30.39	8510	20240805	24.32	15200	-30.39	20240529	8510	24.32	20240805	15200	-30.39	20240529	8510	24.32	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
20	20241029	140715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10540	-110	5	-1.03	4179657230	382729	60.67	10820	11280	10500	13840	7460	10650	10921.67	1.59	0	4385	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1589	16.60	1.22	12	2.54	635.00	8668.00	15200	20240529	-30.66	8510	20240805	23.85	15200	-30.66	20240529	8510	23.85	20240805	15200	-30.66	20240529	8510	23.85	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
21	20241029	130759	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10650	0	3	0.00	3916398040	357837	56.73	10820	11280	10620	13840	7460	10650	10945.81	1.59	0	5206	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1606	16.77	1.23	12	2.37	635.00	8668.00	15200	20240529	-29.93	8510	20240805	25.15	15200	-29.93	20240529	8510	25.15	20240805	15200	-29.93	20240529	8510	25.15	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
22	20241029	120801	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10650	0	3	0.00	3825103950	349267	55.37	10820	11280	10620	13840	7460	10650	10953.03	1.59	0	5114	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1606	16.77	1.23	12	2.32	635.00	8668.00	15200	20240529	-29.93	8510	20240805	25.15	15200	-29.93	20240529	8510	25.15	20240805	15200	-29.93	20240529	8510	25.15	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
23	20241029	110816	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10660	10	2	0.09	3687964280	336449	53.34	10820	11280	10620	13840	7460	10650	10962.75	1.59	0	5204	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1607	16.79	1.23	12	2.23	635.00	8668.00	15200	20240529	-29.87	8510	20240805	25.26	15200	-29.87	20240529	8510	25.26	20240805	15200	-29.87	20240529	8510	25.26	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
24	20241029	100758	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10800	150	2	1.41	3268379470	297202	47.12	10820	11280	10700	13840	7460	10650	10998.82	1.59	0	14299	11610	11130	10610	10130	9610	11370	10370	75	3190	500	7450	10	1	15078709	1629	17.01	1.25	12	1.97	635.00	8668.00	15200	20240529	-28.95	8510	20240805	26.91	15200	-28.95	20240529	8510	26.91	20240805	15200	-28.95	20240529	8510	26.91	20240805	4.62	N	094820	500	75 억		239483	N	N	67	N	00	N
25	20241028	160750	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10650	540	2	5.34	6601969890	619230	238.65	10090	11090	10090	13140	7080	10110	10662.08	1.73	0	-22164	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1606	16.77	1.23	12	4.11	635.00	8668.00	15200	20240529	-29.93	8510	20240805	25.15	15200	-29.93	20240529	8510	25.15	20240805	15200	-29.93	20240529	8510	25.15	20240805	4.53	N	094820	500	75 억		261145	N	N	67	N	00	N
26	20241028	150756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10660	550	2	5.44	6281418260	589035	227.01	10090	11090	10090	13140	7080	10110	10664.44	1.73	0	-25931	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1607	16.79	1.23	12	3.91	635.00	8668.00	15200	20240529	-29.87	8510	20240805	25.26	15200	-29.87	20240529	8510	25.26	20240805	15200	-29.87	20240529	8510	25.26	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
27	20241028	140758	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10710	600	2	5.93	4848310730	455220	175.44	10090	11090	10090	13140	7080	10110	10651.14	1.73	0	-32005	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1615	16.87	1.24	12	3.02	635.00	8668.00	15200	20240529	-29.54	8510	20240805	25.85	15200	-29.54	20240529	8510	25.85	20240805	15200	-29.54	20240529	8510	25.85	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
28	20241028	130754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10480	370	2	3.66	1733771250	167226	64.45	10090	10590	10090	13140	7080	10110	10368.70	1.73	0	-6460	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1580	16.50	1.21	12	1.11	635.00	8668.00	15200	20240529	-31.05	8510	20240805	23.15	15200	-31.05	20240529	8510	23.15	20240805	15200	-31.05	20240529	8510	23.15	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
29	20241028	120755	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10500	390	2	3.86	1484988150	143462	55.29	10090	10590	10090	13140	7080	10110	10352.04	1.73	0	-3078	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1583	16.54	1.21	12	0.95	635.00	8668.00	15200	20240529	-30.92	8510	20240805	23.38	15200	-30.92	20240529	8510	23.38	20240805	15200	-30.92	20240529	8510	23.38	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
30	20241028	110650	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10260	150	2	1.48	919634570	89444	34.47	10090	10420	10090	13140	7080	10110	10282.76	1.73	0	7609	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1547	16.16	1.18	12	0.59	635.00	8668.00	15200	20240529	-32.50	8510	20240805	20.56	15200	-32.50	20240529	8510	20.56	20240805	15200	-32.50	20240529	8510	20.56	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
31	20241028	100751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10340	230	2	2.27	649548390	63063	24.30	10090	10420	10090	13140	7080	10110	10301.69	1.73	0	2460	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1559	16.28	1.19	12	0.42	635.00	8668.00	15200	20240529	-31.97	8510	20240805	21.50	15200	-31.97	20240529	8510	21.50	20240805	15200	-31.97	20240529	8510	21.50	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
32	20241028	090750	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10150	40	2	0.40	97022380	9538	3.68	10090	10260	10090	13140	7080	10110	10176.07	1.73	0	235	10716	10412	10236	9932	9756	10325	9845	75	3030	500	7070	10	1	15078709	1530	15.98	1.17	12	0.06	635.00	8668.00	15200	20240529	-33.22	8510	20240805	19.27	15200	-33.22	20240529	8510	19.27	20240805	15200	-33.22	20240529	8510	19.27	20240805	4.53	N	094820	500	75 억		261145	N	N	163	N	00	N
33	20241025	160749	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10110	-320	5	-3.07	2636155920	258172	74.43	10370	10540	10060	13550	7310	10430	10210.12	1.88	0	-23213	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1524	15.92	1.17	12	1.71	635.00	8668.00	15200	20240529	-33.49	8510	20240805	18.80	15200	-33.49	20240529	8510	18.80	20240805	15200	-33.49	20240529	8510	18.80	20240805	4.44	N	094820	500	75 억		283383	N	N	163	N	00	N
34	20241025	150754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10120	-310	5	-2.97	2468645310	241565	69.64	10370	10540	10060	13550	7310	10430	10218.45	1.88	0	-24255	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1526	15.94	1.17	12	1.60	635.00	8668.00	15200	20240529	-33.42	8510	20240805	18.92	15200	-33.42	20240529	8510	18.92	20240805	15200	-33.42	20240529	8510	18.92	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
35	20241025	140752	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10130	-300	5	-2.88	2200671400	215066	62.00	10370	10540	10060	13550	7310	10430	10231.56	1.88	0	-19353	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1527	15.95	1.17	12	1.43	635.00	8668.00	15200	20240529	-33.36	8510	20240805	19.04	15200	-33.36	20240529	8510	19.04	20240805	15200	-33.36	20240529	8510	19.04	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
36	20241025	130754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10170	-260	5	-2.49	1991678690	194546	56.09	10370	10540	10060	13550	7310	10430	10236.51	1.88	0	-19396	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1534	16.02	1.17	12	1.29	635.00	8668.00	15200	20240529	-33.09	8510	20240805	19.51	15200	-33.09	20240529	8510	19.51	20240805	15200	-33.09	20240529	8510	19.51	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
37	20241025	120757	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10230	-200	5	-1.92	1915672060	187077	53.93	10370	10540	10060	13550	7310	10430	10238.93	1.88	0	-20846	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1543	16.11	1.18	12	1.24	635.00	8668.00	15200	20240529	-32.70	8510	20240805	20.21	15200	-32.70	20240529	8510	20.21	20240805	15200	-32.70	20240529	8510	20.21	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
38	20241025	110750	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10130	-300	5	-2.88	1666349160	162415	46.82	10370	10540	10070	13550	7310	10430	10258.70	1.88	0	-20819	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1527	15.95	1.17	12	1.08	635.00	8668.00	15200	20240529	-33.36	8510	20240805	19.04	15200	-33.36	20240529	8510	19.04	20240805	15200	-33.36	20240529	8510	19.04	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
39	20241025	100753	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10280	-150	5	-1.44	1326576190	129051	37.20	10370	10540	10070	13550	7310	10430	10278.22	1.88	0	-19418	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1550	16.19	1.19	12	0.86	635.00	8668.00	15200	20240529	-32.37	8510	20240805	20.80	15200	-32.37	20240529	8510	20.80	20240805	15200	-32.37	20240529	8510	20.80	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
40	20241025	090754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10290	-140	5	-1.34	445769450	43485	12.54	10370	10370	10070	13550	7310	10430	10246.61	1.88	0	-9605	11003	10716	10513	10226	10023	10860	10370	75	3120	500	7300	10	1	15078709	1552	16.20	1.19	12	0.29	635.00	8668.00	15200	20240529	-32.30	8510	20240805	20.92	15200	-32.30	20240529	8510	20.92	20240805	15200	-32.30	20240529	8510	20.92	20240805	4.44	N	094820	500	75 억		283383	N	N	102	N	00	N
41	20241024	160739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10430	-170	5	-1.60	3468562820	330232	62.16	10400	10800	10310	13780	7420	10600	10503.77	2.09	0	-35854	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1573	16.43	1.20	12	2.19	635.00	8668.00	15200	20240529	-31.38	8510	20240805	22.56	15200	-31.38	20240529	8510	22.56	20240805	15200	-31.38	20240529	8510	22.56	20240805	4.25	N	094820	500	75 억		314791	N	N	102	N	00	N
42	20241024	150745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10480	-120	5	-1.13	3138469040	298656	56.22	10400	10800	10310	13780	7420	10600	10508.64	2.09	0	-35805	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1580	16.50	1.21	12	1.98	635.00	8668.00	15200	20240529	-31.05	8510	20240805	23.15	15200	-31.05	20240529	8510	23.15	20240805	15200	-31.05	20240529	8510	23.15	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
43	20241024	140733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10470	-130	5	-1.23	2731647620	259906	48.92	10400	10800	10310	13780	7420	10600	10510.13	2.09	0	-37019	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1579	16.49	1.21	12	1.72	635.00	8668.00	15200	20240529	-31.12	8510	20240805	23.03	15200	-31.12	20240529	8510	23.03	20240805	15200	-31.12	20240529	8510	23.03	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
44	20241024	130744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10520	-80	5	-0.75	2528208580	240479	45.27	10400	10800	10310	13780	7420	10600	10513.22	2.09	0	-32596	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1586	16.57	1.21	12	1.59	635.00	8668.00	15200	20240529	-30.79	8510	20240805	23.62	15200	-30.79	20240529	8510	23.62	20240805	15200	-30.79	20240529	8510	23.62	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
45	20241024	120742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10640	40	2	0.38	2261541840	215135	40.49	10400	10800	10310	13780	7420	10600	10512.19	2.09	0	-23023	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1604	16.76	1.23	12	1.43	635.00	8668.00	15200	20240529	-30.00	8510	20240805	25.03	15200	-30.00	20240529	8510	25.03	20240805	15200	-30.00	20240529	8510	25.03	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
46	20241024	110745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10510	-90	5	-0.85	1924729560	183372	34.52	10400	10800	10310	13780	7420	10600	10496.30	2.09	0	-20556	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1585	16.55	1.21	12	1.22	635.00	8668.00	15200	20240529	-30.86	8510	20240805	23.50	15200	-30.86	20240529	8510	23.50	20240805	15200	-30.86	20240529	8510	23.50	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
47	20241024	100741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10460	-140	5	-1.32	1088271270	104520	19.67	10400	10540	10310	13780	7420	10600	10412.06	2.09	0	-11544	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1577	16.47	1.21	12	0.69	635.00	8668.00	15200	20240529	-31.18	8510	20240805	22.91	15200	-31.18	20240529	8510	22.91	20240805	15200	-31.18	20240529	8510	22.91	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
48	20241024	090810	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10490	-110	5	-1.04	230633370	22168	4.17	10400	10530	10310	13780	7420	10600	10403.78	2.09	0	-686	11060	10830	10510	10280	9960	10945	10395	75	3180	500	7420	10	1	15078709	1582	16.52	1.21	12	0.15	635.00	8668.00	15200	20240529	-30.99	8510	20240805	23.27	15200	-30.99	20240529	8510	23.27	20240805	15200	-30.99	20240529	8510	23.27	20240805	4.25	N	094820	500	75 억		314791	N	N	78	N	00	N
49	20241023	160744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10600	-20	5	-0.19	5481099470	526037	12.15	10570	10740	10190	13800	7440	10620	10418.89	1.97	0	9961	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1598	16.69	1.22	12	3.49	635.00	8668.00	15200	20240529	-30.26	8510	20240805	24.56	15200	-30.26	20240529	8510	24.56	20240805	15200	-30.26	20240529	8510	24.56	20240805	4.20	N	094820	500	75 억		297170	N	N	78	N	00	N
50	20241023	150758	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10500	-120	5	-1.13	5221229920	501381	11.58	10570	10740	10190	13800	7440	10620	10413.49	1.97	0	13184	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1583	16.54	1.21	12	3.33	635.00	8668.00	15200	20240529	-30.92	8510	20240805	23.38	15200	-30.92	20240529	8510	23.38	20240805	15200	-30.92	20240529	8510	23.38	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
51	20241023	140804	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10420	-200	5	-1.88	4789260290	460130	10.62	10570	10740	10190	13800	7440	10620	10408.27	1.97	0	6699	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1571	16.41	1.20	12	3.05	635.00	8668.00	15200	20240529	-31.45	8510	20240805	22.44	15200	-31.45	20240529	8510	22.44	20240805	15200	-31.45	20240529	8510	22.44	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
52	20241023	130749	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10600	-20	5	-0.19	4066340960	391762	9.05	10570	10670	10190	13800	7440	10620	10379.32	1.97	0	11885	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1598	16.69	1.22	12	2.60	635.00	8668.00	15200	20240529	-30.26	8510	20240805	24.56	15200	-30.26	20240529	8510	24.56	20240805	15200	-30.26	20240529	8510	24.56	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
53	20241023	120746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10400	-220	5	-2.07	3584995160	346103	7.99	10570	10580	10190	13800	7440	10620	10357.80	1.97	0	18485	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1568	16.38	1.20	12	2.30	635.00	8668.00	15200	20240529	-31.58	8510	20240805	22.21	15200	-31.58	20240529	8510	22.21	20240805	15200	-31.58	20240529	8510	22.21	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
54	20241023	110742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10400	-220	5	-2.07	3211077130	310228	7.16	10570	10580	10190	13800	7440	10620	10350.27	1.97	0	22067	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1568	16.38	1.20	12	2.06	635.00	8668.00	15200	20240529	-31.58	8510	20240805	22.21	15200	-31.58	20240529	8510	22.21	20240805	15200	-31.58	20240529	8510	22.21	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
55	20241023	100746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10320	-300	5	-2.82	2649234530	255679	5.90	10570	10580	10190	13800	7440	10620	10361.07	1.97	0	27292	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1556	16.25	1.19	12	1.70	635.00	8668.00	15200	20240529	-32.11	8510	20240805	21.27	15200	-32.11	20240529	8510	21.27	20240805	15200	-32.11	20240529	8510	21.27	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
56	20241023	090746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10430	-190	5	-1.79	1002645880	96135	2.22	10570	10580	10300	13800	7440	10620	10428.58	1.97	0	7281	12860	11740	10750	9630	8640	12300	10190	75	3180	500	7430	10	1	15078709	1573	16.43	1.20	12	0.64	635.00	8668.00	15200	20240529	-31.38	8510	20240805	22.56	15200	-31.38	20240529	8510	22.56	20240805	15200	-31.38	20240529	8510	22.56	20240805	4.20	N	094820	500	75 억		297170	N	N	98	N	00	N
57	20241022	160736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10620	970	2	10.05	47708415750	4293217	2397.19	9760	11870	9760	12540	6760	9650	11112.98	2.10	0	-1718	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1601	16.72	1.23	12	28.47	635.00	8668.00	15200	20240529	-30.13	8510	20240805	24.79	15200	-30.13	20240529	8510	24.79	20240805	15200	-30.13	20240529	8510	24.79	20240805	4.24	N	094820	500	75 억		316750	N	N	98	N	00	N
58	20241022	150746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10760	1110	2	11.50	46225690420	4154328	2319.64	9760	11870	9760	12540	6760	9650	11127.19	2.10	0	-15645	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1622	16.94	1.24	12	27.55	635.00	8668.00	15200	20240529	-29.21	8510	20240805	26.44	15200	-29.21	20240529	8510	26.44	20240805	15200	-29.21	20240529	8510	26.44	20240805	4.24	N	094820	500	75 억		316750	N	N	0	N	00	N
59	20241022	140746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11820	2170	2	22.49	30360458270	2742327	1531.22	9760	11820	9760	12540	6760	9650	11071.16	2.10	0	-95261	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1782	18.61	1.36	12	18.19	635.00	8668.00	15200	20240529	-22.24	8510	20240805	38.90	15200	-22.24	20240529	8510	38.90	20240805	15200	-22.24	20240529	8510	38.90	20240805	4.24	N	094820	500	75 억		316750	Y	N	0	N	00	N
60	20241022	130746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10430	780	2	8.08	7750447850	749741	418.63	9760	10650	9760	12540	6760	9650	10337.68	2.10	0	-50910	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1573	16.43	1.20	12	4.97	635.00	8668.00	15200	20240529	-31.38	8510	20240805	22.56	15200	-31.38	20240529	8510	22.56	20240805	15200	-31.38	20240529	8510	22.56	20240805	4.24	N	094820	500	75 억		316750	N	N	0	N	00	N
61	20241022	120744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10410	760	2	7.88	6346245010	615385	343.61	9760	10650	9760	12540	6760	9650	10312.86	2.10	0	-23759	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1570	16.39	1.20	12	4.08	635.00	8668.00	15200	20240529	-31.51	8510	20240805	22.33	15200	-31.51	20240529	8510	22.33	20240805	15200	-31.51	20240529	8510	22.33	20240805	4.24	N	094820	500	75 억		316750	N	N	0	N	00	N
62	20241022	110741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10300	650	2	6.74	5173531430	503098	280.91	9760	10650	9760	12540	6760	9650	10283.60	2.10	0	-32358	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1553	16.22	1.19	12	3.34	635.00	8668.00	15200	20240529	-32.24	8510	20240805	21.03	15200	-32.24	20240529	8510	21.03	20240805	15200	-32.24	20240529	8510	21.03	20240805	4.24	N	094820	500	75 억		316750	N	N	0	N	00	N
63	20241022	100742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10120	470	2	4.87	4555341830	442303	246.97	9760	10650	9760	12540	6760	9650	10299.44	2.10	0	-33404	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1526	15.94	1.17	12	2.93	635.00	8668.00	15200	20240529	-33.42	8510	20240805	18.92	15200	-33.42	20240529	8510	18.92	20240805	15200	-33.42	20240529	8510	18.92	20240805	4.24	N	094820	500	75 억		316750	N	N	0	N	00	N
64	20241022	090741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10610	960	2	9.95	947393970	93001	51.93	9760	10610	9760	12540	6760	9650	10188.09	2.10	0	-3614	10063	9856	9683	9476	9303	9960	9580	75	2890	500	6750	10	1	15078709	1600	16.71	1.22	12	0.62	635.00	8668.00	15200	20240529	-30.20	8510	20240805	24.68	15200	-30.20	20240529	8510	24.68	20240805	15200	-30.20	20240529	8510	24.68	20240805	4.24	N	094820	500	75 억		316750	N	N	0	N	00	N
65	20241021	160735	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9650	390	2	4.21	1710085110	175987	235.35	9580	9890	9510	12030	6490	9260	9717.14	1.93	0	26997	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1455	15.20	1.11	12	1.17	635.00	8668.00	15200	20240529	-36.51	8510	20240805	13.40	15200	-36.51	20240529	8510	13.40	20240805	15200	-36.51	20240529	8510	13.40	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
66	20241021	150740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9700	440	2	4.75	1666354850	171460	229.30	9580	9890	9510	12030	6490	9260	9718.62	1.93	0	27213	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1463	15.28	1.12	12	1.14	635.00	8668.00	15200	20240529	-36.18	8510	20240805	13.98	15200	-36.18	20240529	8510	13.98	20240805	15200	-36.18	20240529	8510	13.98	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
67	20241021	140742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9750	490	2	5.29	1593705370	163961	219.27	9580	9890	9510	12030	6490	9260	9720.03	1.93	0	26226	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1470	15.35	1.12	12	1.09	635.00	8668.00	15200	20240529	-35.86	8510	20240805	14.57	15200	-35.86	20240529	8510	14.57	20240805	15200	-35.86	20240529	8510	14.57	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
68	20241021	130739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9670	410	2	4.43	1471371630	151405	202.48	9580	9890	9510	12030	6490	9260	9718.12	1.93	0	25367	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1458	15.23	1.12	12	1.00	635.00	8668.00	15200	20240529	-36.38	8510	20240805	13.63	15200	-36.38	20240529	8510	13.63	20240805	15200	-36.38	20240529	8510	13.63	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
69	20241021	120740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9790	530	2	5.72	1301484810	133831	178.98	9580	9890	9510	12030	6490	9260	9724.84	1.93	0	20454	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1476	15.42	1.13	12	0.89	635.00	8668.00	15200	20240529	-35.59	8510	20240805	15.04	15200	-35.59	20240529	8510	15.04	20240805	15200	-35.59	20240529	8510	15.04	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
70	20241021	110736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9840	580	2	6.26	1136591240	117066	156.56	9580	9870	9510	12030	6490	9260	9708.98	1.93	0	16260	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1484	15.50	1.14	12	0.78	635.00	8668.00	15200	20240529	-35.26	8510	20240805	15.63	15200	-35.26	20240529	8510	15.63	20240805	15200	-35.26	20240529	8510	15.63	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
71	20241021	100738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9710	450	2	4.86	631970210	65587	87.71	9580	9750	9510	12030	6490	9260	9635.60	1.93	0	7008	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1464	15.29	1.12	12	0.43	635.00	8668.00	15200	20240529	-36.12	8510	20240805	14.10	15200	-36.12	20240529	8510	14.10	20240805	15200	-36.12	20240529	8510	14.10	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
72	20241021	090736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9530	270	2	2.92	109783490	11470	15.34	9580	9650	9510	12030	6490	9260	9571.36	1.93	0	1698	9740	9500	9380	9140	9020	9440	9080	75	2770	500	6480	10	1	15078709	1437	15.01	1.10	12	0.08	635.00	8668.00	15200	20240529	-37.30	8510	20240805	11.99	15200	-37.30	20240529	8510	11.99	20240805	15200	-37.30	20240529	8510	11.99	20240805	4.08	N	094820	500	75 억		290724	N	N	7	N	00	N
73	20241018	160736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9260	-190	5	-2.01	703747620	74705	22.61	9470	9620	9260	12280	6620	9450	9420.64	1.88	0	7952	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1396	14.58	1.07	12	0.50	635.00	8668.00	15200	20240529	-39.08	8510	20240805	8.81	15200	-39.08	20240529	8510	8.81	20240805	15200	-39.08	20240529	8510	8.81	20240805	4.10	N	094820	500	75 억		282773	N	N	7	N	00	N
74	20241018	150756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9350	-100	5	-1.06	673373920	71428	21.61	9470	9620	9270	12280	6620	9450	9427.24	1.88	0	7181	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1410	14.72	1.08	12	0.47	635.00	8668.00	15200	20240529	-38.49	8510	20240805	9.87	15200	-38.49	20240529	8510	9.87	20240805	15200	-38.49	20240529	8510	9.87	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
75	20241018	140756	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9360	-90	5	-0.95	594673430	62980	19.06	9470	9620	9300	12280	6620	9450	9442.23	1.88	0	2723	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1411	14.74	1.08	12	0.42	635.00	8668.00	15200	20240529	-38.42	8510	20240805	9.99	15200	-38.42	20240529	8510	9.99	20240805	15200	-38.42	20240529	8510	9.99	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
76	20241018	130743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9310	-140	5	-1.48	550477040	58238	17.62	9470	9620	9300	12280	6620	9450	9452.21	1.88	0	2729	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1404	14.66	1.07	12	0.39	635.00	8668.00	15200	20240529	-38.75	8510	20240805	9.40	15200	-38.75	20240529	8510	9.40	20240805	15200	-38.75	20240529	8510	9.40	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
77	20241018	120754	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9410	-40	5	-0.42	422675270	44553	13.48	9470	9620	9370	12280	6620	9450	9487.21	1.88	0	2674	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1419	14.82	1.09	12	0.30	635.00	8668.00	15200	20240529	-38.09	8510	20240805	10.58	15200	-38.09	20240529	8510	10.58	20240805	15200	-38.09	20240529	8510	10.58	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
78	20241018	110746	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9450	0	3	0.00	348466070	36658	11.09	9470	9620	9410	12280	6620	9450	9506.20	1.88	0	407	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1425	14.88	1.09	12	0.24	635.00	8668.00	15200	20240529	-37.83	8510	20240805	11.05	15200	-37.83	20240529	8510	11.05	20240805	15200	-37.83	20240529	8510	11.05	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
79	20241018	100737	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9500	50	2	0.53	289750360	30445	9.21	9470	9620	9430	12280	6620	9450	9517.66	1.88	0	2296	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1432	14.96	1.10	12	0.20	635.00	8668.00	15200	20240529	-37.50	8510	20240805	11.63	15200	-37.50	20240529	8510	11.63	20240805	15200	-37.50	20240529	8510	11.63	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
80	20241018	090740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9510	60	2	0.63	100117870	10464	3.17	9470	9620	9470	12280	6620	9450	9570.37	1.88	0	-1955	10343	9896	9673	9226	9003	9785	9115	75	2830	500	6610	10	1	15078709	1434	14.98	1.10	12	0.07	635.00	8668.00	15200	20240529	-37.43	8510	20240805	11.75	15200	-37.43	20240529	8510	11.75	20240805	15200	-37.43	20240529	8510	11.75	20240805	4.10	N	094820	500	75 억		282773	N	N	0	N	00	N
81	20241017	160739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9450	240	2	2.61	3195106390	328678	420.56	10120	10120	9450	11970	6450	9210	9721.53	2.37	0	-74172	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1425	14.88	1.09	12	2.18	635.00	8668.00	15200	20240529	-37.83	8510	20240805	11.05	15200	-37.83	20240529	8510	11.05	20240805	15200	-37.83	20240529	8510	11.05	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
82	20241017	150741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9470	260	2	2.82	3140718860	322931	413.21	10120	10120	9450	11970	6450	9210	9725.67	2.37	0	-74760	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1428	14.91	1.09	12	2.14	635.00	8668.00	15200	20240529	-37.70	8510	20240805	11.28	15200	-37.70	20240529	8510	11.28	20240805	15200	-37.70	20240529	8510	11.28	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
83	20241017	140742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9550	340	2	3.69	3051978270	313578	401.24	10120	10120	9470	11970	6450	9210	9732.76	2.37	0	-76804	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1440	15.04	1.10	12	2.08	635.00	8668.00	15200	20240529	-37.17	8510	20240805	12.22	15200	-37.17	20240529	8510	12.22	20240805	15200	-37.17	20240529	8510	12.22	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
84	20241017	130739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9530	320	2	3.47	2932069480	301055	385.22	10120	10120	9510	11970	6450	9210	9739.32	2.37	0	-75768	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1437	15.01	1.10	12	2.00	635.00	8668.00	15200	20240529	-37.30	8510	20240805	11.99	15200	-37.30	20240529	8510	11.99	20240805	15200	-37.30	20240529	8510	11.99	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
85	20241017	120743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9690	480	2	5.21	2767718040	283978	363.37	10120	10120	9510	11970	6450	9210	9746.24	2.37	0	-68222	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1461	15.26	1.12	12	1.88	635.00	8668.00	15200	20240529	-36.25	8510	20240805	13.87	15200	-36.25	20240529	8510	13.87	20240805	15200	-36.25	20240529	8510	13.87	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
86	20241017	110742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9560	350	2	3.80	2562183880	262548	335.95	10120	10120	9520	11970	6450	9210	9758.92	2.37	0	-72335	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1442	15.06	1.10	12	1.74	635.00	8668.00	15200	20240529	-37.11	8510	20240805	12.34	15200	-37.11	20240529	8510	12.34	20240805	15200	-37.11	20240529	8510	12.34	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
87	20241017	100741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9560	350	2	3.80	2274962650	232538	297.55	10120	10120	9530	11970	6450	9210	9783.19	2.37	0	-66864	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1442	15.06	1.10	12	1.54	635.00	8668.00	15200	20240529	-37.11	8510	20240805	12.34	15200	-37.11	20240529	8510	12.34	20240805	15200	-37.11	20240529	8510	12.34	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
88	20241017	090735	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9730	520	2	5.65	1212599480	122689	156.99	10120	10120	9630	11970	6450	9210	9883.52	2.37	0	-29363	9530	9370	9190	9030	8850	9450	9110	75	2760	500	6440	10	1	15078709	1467	15.32	1.12	12	0.81	635.00	8668.00	15200	20240529	-35.99	8510	20240805	14.34	15200	-35.99	20240529	8510	14.34	20240805	15200	-35.99	20240529	8510	14.34	20240805	4.10	N	094820	500	75 억		357012	N	N	141	N	00	N
89	20241016	160732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9210	110	2	1.21	713172940	77384	203.22	9080	9350	9010	11830	6370	9100	9216.17	2.34	0	4676	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1389	14.50	1.06	12	0.51	635.00	8668.00	15200	20240529	-39.41	8510	20240805	8.23	15200	-39.41	20240529	8510	8.23	20240805	15200	-39.41	20240529	8510	8.23	20240805	4.11	N	094820	500	75 억		352315	N	N	141	N	00	N
90	20241016	150736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9150	50	2	0.55	607974130	65892	173.04	9080	9350	9010	11830	6370	9100	9227.01	2.34	0	-4366	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1380	14.41	1.06	12	0.44	635.00	8668.00	15200	20240529	-39.80	8510	20240805	7.52	15200	-39.80	20240529	8510	7.52	20240805	15200	-39.80	20240529	8510	7.52	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
91	20241016	140736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9170	70	2	0.77	502910140	54424	142.92	9080	9350	9010	11830	6370	9100	9240.83	2.34	0	-9066	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1383	14.44	1.06	12	0.36	635.00	8668.00	15200	20240529	-39.67	8510	20240805	7.76	15200	-39.67	20240529	8510	7.76	20240805	15200	-39.67	20240529	8510	7.76	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
92	20241016	130734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9300	200	2	2.20	402606680	43558	114.39	9080	9350	9010	11830	6370	9100	9243.30	2.34	0	-1333	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1402	14.65	1.07	12	0.29	635.00	8668.00	15200	20240529	-38.82	8510	20240805	9.28	15200	-38.82	20240529	8510	9.28	20240805	15200	-38.82	20240529	8510	9.28	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
93	20241016	120734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9300	200	2	2.20	310577980	33678	88.44	9080	9310	9010	11830	6370	9100	9222.32	2.34	0	696	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1402	14.65	1.07	12	0.22	635.00	8668.00	15200	20240529	-38.82	8510	20240805	9.28	15200	-38.82	20240529	8510	9.28	20240805	15200	-38.82	20240529	8510	9.28	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
94	20241016	110732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9280	180	2	1.98	268601850	29156	76.57	9080	9310	9010	11830	6370	9100	9212.93	2.34	0	2546	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1399	14.61	1.07	12	0.19	635.00	8668.00	15200	20240529	-38.95	8510	20240805	9.05	15200	-38.95	20240529	8510	9.05	20240805	15200	-38.95	20240529	8510	9.05	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
95	20241016	100733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9240	140	2	1.54	144825970	15783	41.45	9080	9280	9010	11830	6370	9100	9176.52	2.34	0	1179	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1393	14.55	1.07	12	0.10	635.00	8668.00	15200	20240529	-39.21	8510	20240805	8.58	15200	-39.21	20240529	8510	8.58	20240805	15200	-39.21	20240529	8510	8.58	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
96	20241016	090734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9030	-70	5	-0.77	19537840	2161	5.68	9080	9100	9010	11830	6370	9100	9038.49	2.34	0	-553	9333	9216	9113	8996	8893	9275	9055	75	2730	500	6370	10	1	15078709	1362	14.22	1.04	12	0.01	635.00	8668.00	15200	20240529	-40.59	8510	20240805	6.11	15200	-40.59	20240529	8510	6.11	20240805	15200	-40.59	20240529	8510	6.11	20240805	4.11	N	094820	500	75 억		352315	N	N	96	N	00	N
97	20241015	160729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9100	100	2	1.11	344392890	37855	134.00	9030	9230	9010	11700	6300	9000	9097.69	2.28	0	9217	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1372	14.33	1.05	12	0.25	635.00	8668.00	15200	20240529	-40.13	8510	20240805	6.93	15200	-40.13	20240529	8510	6.93	20240805	15200	-40.13	20240529	8510	6.93	20240805	4.13	N	094820	500	75 억		343173	N	N	96	N	00	N
98	20241015	150737	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9080	80	2	0.89	322045080	35396	125.30	9030	9230	9010	11700	6300	9000	9098.35	2.28	0	8947	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1369	14.30	1.05	12	0.23	635.00	8668.00	15200	20240529	-40.26	8510	20240805	6.70	15200	-40.26	20240529	8510	6.70	20240805	15200	-40.26	20240529	8510	6.70	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
99	20241015	140734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9130	130	2	1.44	286135170	31441	111.30	9030	9230	9010	11700	6300	9000	9100.70	2.28	0	8838	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1377	14.38	1.05	12	0.21	635.00	8668.00	15200	20240529	-39.93	8510	20240805	7.29	15200	-39.93	20240529	8510	7.29	20240805	15200	-39.93	20240529	8510	7.29	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
100	20241015	130732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9160	160	2	1.78	265404090	29166	103.25	9030	9230	9010	11700	6300	9000	9099.78	2.28	0	10090	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1381	14.43	1.06	12	0.19	635.00	8668.00	15200	20240529	-39.74	8510	20240805	7.64	15200	-39.74	20240529	8510	7.64	20240805	15200	-39.74	20240529	8510	7.64	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
101	20241015	120733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9090	90	2	1.00	167646400	18421	65.21	9030	9230	9010	11700	6300	9000	9100.83	2.28	0	1800	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1371	14.31	1.05	12	0.12	635.00	8668.00	15200	20240529	-40.20	8510	20240805	6.82	15200	-40.20	20240529	8510	6.82	20240805	15200	-40.20	20240529	8510	6.82	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
102	20241015	110741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9040	40	2	0.44	145879470	16023	56.72	9030	9230	9010	11700	6300	9000	9104.38	2.28	0	1335	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1363	14.24	1.04	12	0.11	635.00	8668.00	15200	20240529	-40.53	8510	20240805	6.23	15200	-40.53	20240529	8510	6.23	20240805	15200	-40.53	20240529	8510	6.23	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
103	20241015	100734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9110	110	2	1.22	96745570	10595	37.51	9030	9230	9030	11700	6300	9000	9131.25	2.28	0	787	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1374	14.35	1.05	12	0.07	635.00	8668.00	15200	20240529	-40.07	8510	20240805	7.05	15200	-40.07	20240529	8510	7.05	20240805	15200	-40.07	20240529	8510	7.05	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
104	20241015	090732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9130	130	2	1.44	42840150	4689	16.60	9030	9230	9030	11700	6300	9000	9136.31	2.28	0	1961	9133	9066	8993	8926	8853	9100	8960	75	2700	500	6300	10	1	15078709	1377	14.38	1.05	12	0.03	635.00	8668.00	15200	20240529	-39.93	8510	20240805	7.29	15200	-39.93	20240529	8510	7.29	20240805	15200	-39.93	20240529	8510	7.29	20240805	4.13	N	094820	500	75 억		343173	N	N	56	N	00	N
105	20241014	160715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9000	30	2	0.33	238697000	26587	94.89	8970	9060	8920	11660	6280	8970	8977.66	2.24	0	5435	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1357	14.17	1.04	12	0.18	635.00	8668.00	15200	20240529	-40.79	8510	20240805	5.76	15200	-40.79	20240529	8510	5.76	20240805	15200	-40.79	20240529	8510	5.76	20240805	4.13	N	094820	500	75 억		337737	N	N	56	N	00	N
106	20241014	150724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9060	90	2	1.00	219257770	24430	87.19	8970	9060	8920	11660	6280	8970	8974.94	2.24	0	5247	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1366	14.27	1.05	12	0.16	635.00	8668.00	15200	20240529	-40.39	8510	20240805	6.46	15200	-40.39	20240529	8510	6.46	20240805	15200	-40.39	20240529	8510	6.46	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
107	20241014	140724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9050	80	2	0.89	191277840	21333	76.13	8970	9050	8920	11660	6280	8970	8966.29	2.24	0	4797	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1365	14.25	1.04	12	0.14	635.00	8668.00	15200	20240529	-40.46	8510	20240805	6.35	15200	-40.46	20240529	8510	6.35	20240805	15200	-40.46	20240529	8510	6.35	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
108	20241014	130723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8950	-20	5	-0.22	124228370	13873	49.51	8970	9030	8920	11660	6280	8970	8954.69	2.24	0	2497	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1350	14.09	1.03	12	0.09	635.00	8668.00	15200	20240529	-41.12	8510	20240805	5.17	15200	-41.12	20240529	8510	5.17	20240805	15200	-41.12	20240529	8510	5.17	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
109	20241014	120716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8940	-30	5	-0.33	73299410	8175	29.18	8970	9030	8930	11660	6280	8970	8966.29	2.24	0	238	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1348	14.08	1.03	12	0.05	635.00	8668.00	15200	20240529	-41.18	8510	20240805	5.05	15200	-41.18	20240529	8510	5.05	20240805	15200	-41.18	20240529	8510	5.05	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
110	20241014	110716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8950	-20	5	-0.22	50053230	5574	19.89	8970	9030	8930	11660	6280	8970	8979.77	2.24	0	-201	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1350	14.09	1.03	12	0.04	635.00	8668.00	15200	20240529	-41.12	8510	20240805	5.17	15200	-41.12	20240529	8510	5.17	20240805	15200	-41.12	20240529	8510	5.17	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
111	20241014	100716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9010	40	2	0.45	33579610	3737	13.34	8970	9030	8930	11660	6280	8970	8985.71	2.24	0	-653	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1359	14.19	1.04	12	0.02	635.00	8668.00	15200	20240529	-40.72	8510	20240805	5.88	15200	-40.72	20240529	8510	5.88	20240805	15200	-40.72	20240529	8510	5.88	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
112	20241014	090720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8980	10	2	0.11	6701120	747	2.67	8970	9030	8970	11660	6280	8970	8970.71	2.24	0	-269	9136	9052	8996	8912	8856	9095	8955	75	2690	500	6270	10	1	15078709	1354	14.14	1.04	12	0.00	635.00	8668.00	15200	20240529	-40.92	8510	20240805	5.52	15200	-40.92	20240529	8510	5.52	20240805	15200	-40.92	20240529	8510	5.52	20240805	4.13	N	094820	500	75 억		337737	N	N	96	N	00	N
113	20241011	160705	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8970	-40	5	-0.44	249784070	27801	113.80	8960	9080	8940	11710	6310	9010	8984.72	2.23	0	835	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1353	14.13	1.03	12	0.18	635.00	8668.00	15200	20240529	-40.99	8510	20240805	5.41	15200	-40.99	20240529	8510	5.41	20240805	15200	-40.99	20240529	8510	5.41	20240805	4.13	N	094820	500	75 억		336903	N	N	96	N	00	N
114	20241011	150716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8970	-40	5	-0.44	224286350	24955	102.15	8960	9080	8940	11710	6310	9010	8987.63	2.23	0	839	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1353	14.13	1.03	12	0.17	635.00	8668.00	15200	20240529	-40.99	8510	20240805	5.41	15200	-40.99	20240529	8510	5.41	20240805	15200	-40.99	20240529	8510	5.41	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
115	20241011	140717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8980	-30	5	-0.33	179135580	19918	81.53	8960	9080	8940	11710	6310	9010	8993.65	2.23	0	3083	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1354	14.14	1.04	12	0.13	635.00	8668.00	15200	20240529	-40.92	8510	20240805	5.52	15200	-40.92	20240529	8510	5.52	20240805	15200	-40.92	20240529	8510	5.52	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
116	20241011	130718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9010	0	3	0.00	163549380	18186	74.44	8960	9080	8940	11710	6310	9010	8993.15	2.23	0	3808	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1359	14.19	1.04	12	0.12	635.00	8668.00	15200	20240529	-40.72	8510	20240805	5.88	15200	-40.72	20240529	8510	5.88	20240805	15200	-40.72	20240529	8510	5.88	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
117	20241011	120714	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8980	-30	5	-0.33	108402120	12053	49.34	8960	9080	8940	11710	6310	9010	8993.79	2.23	0	-730	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1354	14.14	1.04	12	0.08	635.00	8668.00	15200	20240529	-40.92	8510	20240805	5.52	15200	-40.92	20240529	8510	5.52	20240805	15200	-40.92	20240529	8510	5.52	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
118	20241011	110712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8990	-20	5	-0.22	85406010	9489	38.84	8960	9080	8940	11710	6310	9010	9000.53	2.23	0	-560	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1356	14.16	1.04	12	0.06	635.00	8668.00	15200	20240529	-40.86	8510	20240805	5.64	15200	-40.86	20240529	8510	5.64	20240805	15200	-40.86	20240529	8510	5.64	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
119	20241011	100721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9040	30	2	0.33	74994640	8331	34.10	8960	9080	8940	11710	6310	9010	9001.88	2.23	0	-682	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1363	14.24	1.04	12	0.06	635.00	8668.00	15200	20240529	-40.53	8510	20240805	6.23	15200	-40.53	20240529	8510	6.23	20240805	15200	-40.53	20240529	8510	6.23	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
120	20241011	090718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9070	60	2	0.67	18804370	2093	8.57	8960	9070	8960	11710	6310	9010	8984.41	2.23	0	996	9263	9136	9073	8946	8883	9105	8915	75	2700	500	6300	10	1	15078709	1368	14.28	1.05	12	0.01	635.00	8668.00	15200	20240529	-40.33	8510	20240805	6.58	15200	-40.33	20240529	8510	6.58	20240805	15200	-40.33	20240529	8510	6.58	20240805	4.13	N	094820	500	75 억		336903	N	N	172	N	00	N
121	20241010	160731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9010	-110	5	-1.21	217800060	24087	164.49	9130	9200	9010	11850	6390	9120	9042.31	2.27	0	-5444	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1359	14.19	1.04	12	0.16	635.00	8668.00	15200	20240529	-40.72	8510	20240805	5.88	15200	-40.72	20240529	8510	5.88	20240805	15200	-40.72	20240529	8510	5.88	20240805	4.13	N	094820	500	75 억		342348	N	N	172	N	00	N
122	20241010	150744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9030	-90	5	-0.99	175804950	19427	132.67	9130	9200	9010	11850	6390	9120	9049.52	2.27	0	-4765	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1362	14.22	1.04	12	0.13	635.00	8668.00	15200	20240529	-40.59	8510	20240805	6.11	15200	-40.59	20240529	8510	6.11	20240805	15200	-40.59	20240529	8510	6.11	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
123	20241010	140738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9040	-80	5	-0.88	137493930	15189	103.73	9130	9200	9010	11850	6390	9120	9052.20	2.27	0	-2540	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1363	14.24	1.04	12	0.10	635.00	8668.00	15200	20240529	-40.53	8510	20240805	6.23	15200	-40.53	20240529	8510	6.23	20240805	15200	-40.53	20240529	8510	6.23	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
124	20241010	130736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9050	-70	5	-0.77	110616030	12218	83.44	9130	9200	9010	11850	6390	9120	9053.53	2.27	0	-1662	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1365	14.25	1.04	12	0.08	635.00	8668.00	15200	20240529	-40.46	8510	20240805	6.35	15200	-40.46	20240529	8510	6.35	20240805	15200	-40.46	20240529	8510	6.35	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
125	20241010	120736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9080	-40	5	-0.44	81650520	9018	61.59	9130	9200	9010	11850	6390	9120	9054.17	2.27	0	-1390	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1369	14.30	1.05	12	0.06	635.00	8668.00	15200	20240529	-40.26	8510	20240805	6.70	15200	-40.26	20240529	8510	6.70	20240805	15200	-40.26	20240529	8510	6.70	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
126	20241010	110736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9060	-60	5	-0.66	72027330	7956	54.33	9130	9200	9010	11850	6390	9120	9053.21	2.27	0	-1427	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1366	14.27	1.05	12	0.05	635.00	8668.00	15200	20240529	-40.39	8510	20240805	6.46	15200	-40.39	20240529	8510	6.46	20240805	15200	-40.39	20240529	8510	6.46	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
127	20241010	100735	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9030	-90	5	-0.99	46407930	5116	34.94	9130	9200	9030	11850	6390	9120	9071.14	2.27	0	-1432	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1362	14.22	1.04	12	0.03	635.00	8668.00	15200	20240529	-40.59	8510	20240805	6.11	15200	-40.59	20240529	8510	6.11	20240805	15200	-40.59	20240529	8510	6.11	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
128	20241010	090738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9140	20	2	0.22	9467730	1039	7.10	9130	9200	9110	11850	6390	9120	9112.35	2.27	0	765	9340	9230	9170	9060	9000	9200	9030	75	2730	500	6380	10	1	15078709	1378	14.39	1.05	12	0.01	635.00	8668.00	15200	20240529	-39.87	8510	20240805	7.40	15200	-39.87	20240529	8510	7.40	20240805	15200	-39.87	20240529	8510	7.40	20240805	4.13	N	094820	500	75 억		342348	N	N	302	N	00	N
129	20241008	160731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9120	-80	5	-0.87	133934220	14616	59.86	9170	9280	9110	11960	6440	9200	9163.55	2.31	0	-5719	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1375	14.36	1.05	12	0.10	635.00	8668.00	15200	20240529	-40.00	8510	20240805	7.17	15200	-40.00	20240529	8510	7.17	20240805	15200	-40.00	20240529	8510	7.17	20240805	4.13	N	094820	500	75 억		348078	N	N	302	N	00	N
130	20241008	150736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9150	-50	5	-0.54	122385890	13350	54.68	9170	9280	9120	11960	6440	9200	9167.48	2.31	0	-5413	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1380	14.41	1.06	12	0.09	635.00	8668.00	15200	20240529	-39.80	8510	20240805	7.52	15200	-39.80	20240529	8510	7.52	20240805	15200	-39.80	20240529	8510	7.52	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
131	20241008	140733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9150	-50	5	-0.54	103981000	11335	46.42	9170	9280	9140	11960	6440	9200	9173.45	2.31	0	-4362	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1380	14.41	1.06	12	0.08	635.00	8668.00	15200	20240529	-39.80	8510	20240805	7.52	15200	-39.80	20240529	8510	7.52	20240805	15200	-39.80	20240529	8510	7.52	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
132	20241008	130732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9150	-50	5	-0.54	79252250	8631	35.35	9170	9280	9140	11960	6440	9200	9182.28	2.31	0	-4010	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1380	14.41	1.06	12	0.06	635.00	8668.00	15200	20240529	-39.80	8510	20240805	7.52	15200	-39.80	20240529	8510	7.52	20240805	15200	-39.80	20240529	8510	7.52	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
133	20241008	120733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9160	-40	5	-0.43	67730300	7372	30.19	9170	9280	9140	11960	6440	9200	9187.51	2.31	0	-3506	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1381	14.43	1.06	12	0.05	635.00	8668.00	15200	20240529	-39.74	8510	20240805	7.64	15200	-39.74	20240529	8510	7.64	20240805	15200	-39.74	20240529	8510	7.64	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
134	20241008	110731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9190	-10	5	-0.11	57794340	6287	25.75	9170	9280	9150	11960	6440	9200	9192.67	2.31	0	-3011	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1386	14.47	1.06	12	0.04	635.00	8668.00	15200	20240529	-39.54	8510	20240805	7.99	15200	-39.54	20240529	8510	7.99	20240805	15200	-39.54	20240529	8510	7.99	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
135	20241008	100734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9230	30	2	0.33	26871110	2918	11.95	9170	9280	9150	11960	6440	9200	9208.74	2.31	0	-340	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1392	14.54	1.06	12	0.02	635.00	8668.00	15200	20240529	-39.28	8510	20240805	8.46	15200	-39.28	20240529	8510	8.46	20240805	15200	-39.28	20240529	8510	8.46	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
136	20241008	090733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9170	-30	5	-0.33	6318320	689	2.82	9170	9200	9150	11960	6440	9200	9170.28	2.31	0	-73	9473	9336	9183	9046	8893	9405	9115	75	2760	500	6440	10	1	15078709	1383	14.44	1.06	12	0.00	635.00	8668.00	15200	20240529	-39.67	8510	20240805	7.76	15200	-39.67	20240529	8510	7.76	20240805	15200	-39.67	20240529	8510	7.76	20240805	4.13	N	094820	500	75 억		348078	N	N	156	N	00	N
137	20241007	160736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9200	110	2	1.21	224053430	24367	63.57	9110	9320	9030	11810	6370	9090	9194.95	2.29	0	3407	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1387	14.49	1.06	12	0.16	635.00	8668.00	15200	20240529	-39.47	8510	20240805	8.11	15200	-39.47	20240529	8510	8.11	20240805	15200	-39.47	20240529	8510	8.11	20240805	4.13	N	094820	500	75 억		344821	N	N	156	N	00	N
138	20241007	150710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9230	140	2	1.54	188809110	20537	53.58	9110	9320	9030	11810	6370	9090	9193.61	2.29	0	2138	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1392	14.54	1.06	12	0.14	635.00	8668.00	15200	20240529	-39.28	8510	20240805	8.46	15200	-39.28	20240529	8510	8.46	20240805	15200	-39.28	20240529	8510	8.46	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
139	20241007	140739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9200	110	2	1.21	177944060	19361	50.51	9110	9320	9030	11810	6370	9090	9190.85	2.29	0	1728	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1387	14.49	1.06	12	0.13	635.00	8668.00	15200	20240529	-39.47	8510	20240805	8.11	15200	-39.47	20240529	8510	8.11	20240805	15200	-39.47	20240529	8510	8.11	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
140	20241007	130709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9250	160	2	1.76	119132720	13025	33.98	9110	9260	9030	11810	6370	9090	9146.47	2.29	0	3780	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1395	14.57	1.07	12	0.09	635.00	8668.00	15200	20240529	-39.14	8510	20240805	8.70	15200	-39.14	20240529	8510	8.70	20240805	15200	-39.14	20240529	8510	8.70	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
141	20241007	120743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9160	70	2	0.77	72274880	7928	20.68	9110	9200	9030	11810	6370	9090	9116.41	2.29	0	528	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1381	14.43	1.06	12	0.05	635.00	8668.00	15200	20240529	-39.74	8510	20240805	7.64	15200	-39.74	20240529	8510	7.64	20240805	15200	-39.74	20240529	8510	7.64	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
142	20241007	110658	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9120	30	2	0.33	52507040	5766	15.04	9110	9200	9030	11810	6370	9090	9106.32	2.29	0	-1045	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1375	14.36	1.05	12	0.04	635.00	8668.00	15200	20240529	-40.00	8510	20240805	7.17	15200	-40.00	20240529	8510	7.17	20240805	15200	-40.00	20240529	8510	7.17	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
143	20241007	100659	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9140	50	2	0.55	36430020	4003	10.44	9110	9200	9030	11810	6370	9090	9100.68	2.29	0	-1651	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1378	14.39	1.05	12	0.03	635.00	8668.00	15200	20240529	-39.87	8510	20240805	7.40	15200	-39.87	20240529	8510	7.40	20240805	15200	-39.87	20240529	8510	7.40	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
144	20241007	090733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9070	-20	5	-0.22	13510210	1486	3.88	9110	9120	9070	11810	6370	9090	9091.66	2.29	0	-1372	9243	9166	9083	9006	8923	9205	9045	75	2720	500	6360	10	1	15078709	1368	14.28	1.05	12	0.01	635.00	8668.00	15200	20240529	-40.33	8510	20240805	6.58	15200	-40.33	20240529	8510	6.58	20240805	15200	-40.33	20240529	8510	6.58	20240805	4.13	N	094820	500	75 억		344821	N	N	75	N	00	N
145	20241004	160639	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9090	50	2	0.55	346002670	38244	109.11	9000	9160	9000	11750	6330	9040	9047.24	2.19	0	14063	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1371	14.31	1.05	12	0.25	635.00	8668.00	15640	20230921	-41.88	8510	20240805	6.82	15200	-40.20	20240529	8510	6.82	20240805	15200	-40.20	20240529	8510	6.82	20240805	4.16	N	094820	500	75 억		330799	N	N	75	N	00	N
146	20241004	150648	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9030	-10	5	-0.11	338628220	37432	106.79	9000	9160	9000	11750	6330	9040	9046.49	2.19	0	14146	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1362	14.22	1.04	12	0.25	635.00	8668.00	15640	20230921	-42.26	8510	20240805	6.11	15200	-40.59	20240529	8510	6.11	20240805	15200	-40.59	20240529	8510	6.11	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
147	20241004	140647	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9120	80	2	0.88	140212970	15432	44.03	9000	9160	9000	11750	6330	9040	9085.86	2.19	0	1871	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1375	14.36	1.05	12	0.10	635.00	8668.00	15640	20230921	-41.69	8510	20240805	7.17	15200	-40.00	20240529	8510	7.17	20240805	15200	-40.00	20240529	8510	7.17	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
148	20241004	130646	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9120	80	2	0.88	114713050	12636	36.05	9000	9160	9000	11750	6330	9040	9078.27	2.19	0	2469	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1375	14.36	1.05	12	0.08	635.00	8668.00	15640	20230921	-41.69	8510	20240805	7.17	15200	-40.00	20240529	8510	7.17	20240805	15200	-40.00	20240529	8510	7.17	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
149	20241004	120644	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9160	120	2	1.33	100333520	11056	31.54	9000	9160	9000	11750	6330	9040	9075.03	2.19	0	1947	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1381	14.43	1.06	12	0.07	635.00	8668.00	15640	20230921	-41.43	8510	20240805	7.64	15200	-39.74	20240529	8510	7.64	20240805	15200	-39.74	20240529	8510	7.64	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
150	20241004	110640	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9110	70	2	0.77	87442750	9646	27.52	9000	9160	9000	11750	6330	9040	9065.18	2.19	0	1949	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1374	14.35	1.05	12	0.06	635.00	8668.00	15640	20230921	-41.75	8510	20240805	7.05	15200	-40.07	20240529	8510	7.05	20240805	15200	-40.07	20240529	8510	7.05	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
151	20241004	100641	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9060	20	2	0.22	42620340	4719	13.46	9000	9110	9000	11750	6330	9040	9031.65	2.19	0	477	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1366	14.27	1.05	12	0.03	635.00	8668.00	15640	20230921	-42.07	8510	20240805	6.46	15200	-40.39	20240529	8510	6.46	20240805	15200	-40.39	20240529	8510	6.46	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
152	20241004	090641	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9100	60	2	0.66	20285980	2249	6.42	9000	9110	9000	11750	6330	9040	9020.00	2.19	0	68	9326	9182	9106	8962	8886	9145	8925	75	2710	500	6320	10	1	15078709	1372	14.33	1.05	12	0.01	635.00	8668.00	15640	20230921	-41.82	8510	20240805	6.93	15200	-40.13	20240529	8510	6.93	20240805	15200	-40.13	20240529	8510	6.93	20240805	4.16	N	094820	500	75 억		330799	N	N	107	N	00	N
153	20241002	160638	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9040	-270	5	-2.90	301598450	33071	105.26	9220	9250	9030	12100	6520	9310	9120.05	2.23	0	-5064	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1363	14.24	1.04	12	0.22	635.00	8668.00	15640	20230921	-42.20	8510	20240805	6.23	15200	-40.53	20240529	8510	6.23	20240805	15200	-40.53	20240529	8510	6.23	20240805	4.17	N	094820	500	75 억		335523	N	N	107	N	00	N
154	20241002	150648	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9050	-260	5	-2.79	277291380	30382	96.70	9220	9250	9040	12100	6520	9310	9126.77	2.23	0	-4906	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1365	14.25	1.04	12	0.20	635.00	8668.00	15640	20230921	-42.14	8510	20240805	6.35	15200	-40.46	20240529	8510	6.35	20240805	15200	-40.46	20240529	8510	6.35	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N
155	20241002	140647	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9110	-200	5	-2.15	200111310	21876	69.63	9220	9250	9090	12100	6520	9310	9147.45	2.23	0	-6890	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1374	14.35	1.05	12	0.15	635.00	8668.00	15640	20230921	-41.75	8510	20240805	7.05	15200	-40.07	20240529	8510	7.05	20240805	15200	-40.07	20240529	8510	7.05	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N
156	20241002	130639	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9190	-120	5	-1.29	171111580	18696	59.51	9220	9250	9090	12100	6520	9310	9152.23	2.23	0	-6220	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1386	14.47	1.06	12	0.12	635.00	8668.00	15640	20230921	-41.24	8510	20240805	7.99	15200	-39.54	20240529	8510	7.99	20240805	15200	-39.54	20240529	8510	7.99	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N
157	20241002	120637	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9160	-150	5	-1.61	161667420	17669	56.24	9220	9250	9090	12100	6520	9310	9149.69	2.23	0	-7003	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1381	14.43	1.06	12	0.12	635.00	8668.00	15640	20230921	-41.43	8510	20240805	7.64	15200	-39.74	20240529	8510	7.64	20240805	15200	-39.74	20240529	8510	7.64	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N
158	20241002	110630	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9180	-130	5	-1.40	140080750	15318	48.76	9220	9250	9090	12100	6520	9310	9144.74	2.23	0	-6745	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1384	14.46	1.06	12	0.10	635.00	8668.00	15640	20230921	-41.30	8510	20240805	7.87	15200	-39.61	20240529	8510	7.87	20240805	15200	-39.61	20240529	8510	7.87	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N
159	20241002	100628	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9180	-130	5	-1.40	115238870	12603	40.11	9220	9250	9090	12100	6520	9310	9143.63	2.23	0	-7178	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1384	14.46	1.06	12	0.08	635.00	8668.00	15640	20230921	-41.30	8510	20240805	7.87	15200	-39.61	20240529	8510	7.87	20240805	15200	-39.61	20240529	8510	7.87	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N
160	20241002	090628	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9140	-170	5	-1.83	19904740	2170	6.91	9220	9250	9090	12100	6520	9310	9172.06	2.23	0	-1003	9556	9432	9366	9242	9176	9400	9210	75	2790	500	6510	10	1	15078709	1378	14.39	1.05	12	0.01	635.00	8668.00	15640	20230921	-41.56	8510	20240805	7.40	15200	-39.87	20240529	8510	7.40	20240805	15200	-39.87	20240529	8510	7.40	20240805	4.17	N	094820	500	75 억		335523	N	N	177	N	00	N