KissMeData/046940/price/prices-20241201.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	20241231	160530	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
3	20241231	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
4	20241231	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
5	20241231	130530	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
6	20241231	120530	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
7	20241231	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
8	20241231	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
9	20241231	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	935176170	380486	439.17	2595	2600	2355	3100	1670	2385	2457.84	1.25	-77912	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.11	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		225395	N	N	0	N	00	N
10	20241230	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	50	2	2.10	933119245	379651	438.21	2595	2600	2355	3100	1670	2385	2457.84	1.68	0	-77998	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	440	29.70	0.43	12	2.10	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
11	20241230	150530	57	100.00	KOSDAQ		건설	N	N	N	N		N	2445	60	2	2.52	912854160	371345	428.62	2595	2600	2355	3100	1670	2385	2458.24	1.68	0	-82000	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	442	29.82	0.43	12	2.05	82.00	5713.00	4090	20240731	-40.22	2050	20241209	19.27	4090	-40.22	20240731	2050	19.27	20241209	4090	-40.22	20240731	2050	19.27	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
12	20241230	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	85	2	3.56	879665600	357839	413.03	2595	2600	2355	3100	1670	2385	2458.27	1.68	0	-85082	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	446	30.12	0.43	12	1.98	82.00	5713.00	4090	20240731	-39.61	2050	20241209	20.49	4090	-39.61	20240731	2050	20.49	20241209	4090	-39.61	20240731	2050	20.49	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
13	20241230	130529	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	80	2	3.35	790688330	321833	371.47	2595	2600	2355	3100	1670	2385	2456.83	1.68	0	-95443	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	446	30.06	0.43	12	1.78	82.00	5713.00	4090	20240731	-39.73	2050	20241209	20.24	4090	-39.73	20240731	2050	20.24	20241209	4090	-39.73	20240731	2050	20.24	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
14	20241230	120527	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	80	2	3.35	750600270	305493	352.61	2595	2600	2355	3100	1670	2385	2457.01	1.68	0	-106542	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	446	30.06	0.43	12	1.69	82.00	5713.00	4090	20240731	-39.73	2050	20241209	20.24	4090	-39.73	20240731	2050	20.24	20241209	4090	-39.73	20240731	2050	20.24	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
15	20241230	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	55	2	2.31	675746370	274776	317.16	2595	2600	2355	3100	1670	2385	2459.26	1.68	0	-103708	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	441	29.76	0.43	12	1.52	82.00	5713.00	4090	20240731	-40.34	2050	20241209	19.02	4090	-40.34	20240731	2050	19.02	20241209	4090	-40.34	20240731	2050	19.02	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
16	20241230	100529	57	100.00	KOSDAQ		건설	N	N	N	N		N	2430	45	2	1.89	660051615	268296	309.68	2595	2600	2355	3100	1670	2385	2460.16	1.68	0	-102915	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	439	29.63	0.43	12	1.48	82.00	5713.00	4090	20240731	-40.59	2050	20241209	18.54	4090	-40.59	20240731	2050	18.54	20241209	4090	-40.59	20240731	2050	18.54	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
17	20241230	090530	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	40	2	1.68	375949115	149690	172.78	2595	2600	2400	3100	1670	2385	2511.52	1.68	0	-53690	2501	2442	2406	2347	2311	2425	2330	90	715	500	1520	5	1	18074350	438	29.57	0.42	12	0.83	82.00	5713.00	4090	20240731	-40.71	2050	20241209	18.29	4090	-40.71	20240731	2050	18.29	20241209	4090	-40.71	20240731	2050	18.29	20241209	1.67	N	046940	500	90 억		303307	N	N	0	N	00	N
18	20241227	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	-40	5	-1.65	206666535	85944	57.52	2465	2465	2370	3150	1700	2425	2404.69	1.64	0	6844	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	431	29.09	0.42	12	0.48	82.00	5713.00	4090	20240731	-41.69	2050	20241209	16.34	4090	-41.69	20240731	2050	16.34	20241209	4090	-41.69	20240731	2050	16.34	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
19	20241227	150526	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	-5	5	-0.21	175626035	72970	48.84	2465	2465	2370	3150	1700	2425	2406.83	1.64	0	3959	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	437	29.51	0.42	12	0.40	82.00	5713.00	4090	20240731	-40.83	2050	20241209	18.05	4090	-40.83	20240731	2050	18.05	20241209	4090	-40.83	20240731	2050	18.05	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
20	20241227	140528	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-20	5	-0.82	151924150	63214	42.31	2465	2465	2370	3150	1700	2425	2403.33	1.64	0	8034	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	435	29.33	0.42	12	0.35	82.00	5713.00	4090	20240731	-41.20	2050	20241209	17.32	4090	-41.20	20240731	2050	17.32	20241209	4090	-41.20	20240731	2050	17.32	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
21	20241227	130527	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	-40	5	-1.65	124462915	51824	34.69	2465	2465	2370	3150	1700	2425	2401.65	1.64	0	10434	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	431	29.09	0.42	12	0.29	82.00	5713.00	4090	20240731	-41.69	2050	20241209	16.34	4090	-41.69	20240731	2050	16.34	20241209	4090	-41.69	20240731	2050	16.34	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
22	20241227	120527	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	-45	5	-1.86	95718835	39760	26.61	2465	2465	2370	3150	1700	2425	2407.42	1.64	0	1715	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	430	29.02	0.42	12	0.22	82.00	5713.00	4090	20240731	-41.81	2050	20241209	16.10	4090	-41.81	20240731	2050	16.10	20241209	4090	-41.81	20240731	2050	16.10	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
23	20241227	110526	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	0	3	0.00	53117320	21907	14.66	2465	2465	2400	3150	1700	2425	2424.67	1.64	0	-862	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	438	29.57	0.42	12	0.12	82.00	5713.00	4090	20240731	-40.71	2050	20241209	18.29	4090	-40.71	20240731	2050	18.29	20241209	4090	-40.71	20240731	2050	18.29	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
24	20241227	100526	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	25	2	1.03	40299585	16648	11.14	2465	2465	2400	3150	1700	2425	2420.69	1.64	0	11	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	443	29.88	0.43	12	0.09	82.00	5713.00	4090	20240731	-40.10	2050	20241209	19.51	4090	-40.10	20240731	2050	19.51	20241209	4090	-40.10	20240731	2050	19.51	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
25	20241227	090528	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	0	3	0.00	6245520	2555	1.71	2465	2465	2425	3150	1700	2425	2444.43	1.64	0	-968	2535	2480	2450	2395	2365	2465	2380	90	725	500	1550	5	1	18074350	438	29.57	0.42	12	0.01	82.00	5713.00	4090	20240731	-40.71	2050	20241209	18.29	4090	-40.71	20240731	2050	18.29	20241209	4090	-40.71	20240731	2050	18.29	20241209	1.67	N	046940	500	90 억		296463	N	N	0	N	00	N
26	20241226	160525	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	-55	5	-2.22	366991570	149403	221.99	2470	2505	2420	3220	1740	2480	2456.39	1.57	0	13460	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	438	29.57	0.42	12	0.83	82.00	5713.00	4090	20240731	-40.71	2050	20241209	18.29	4090	-40.71	20240731	2050	18.29	20241209	4090	-40.71	20240731	2050	18.29	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
27	20241226	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-45	5	-1.81	357339020	145421	216.08	2470	2505	2420	3220	1740	2480	2457.27	1.57	0	14796	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	440	29.70	0.43	12	0.80	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
28	20241226	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-45	5	-1.81	302173860	122685	182.29	2470	2505	2435	3220	1740	2480	2463.01	1.57	0	9404	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	440	29.70	0.43	12	0.68	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
29	20241226	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	-15	5	-0.60	257186110	104275	154.94	2470	2505	2445	3220	1740	2480	2466.42	1.57	0	17031	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	446	30.06	0.43	12	0.58	82.00	5713.00	4090	20240731	-39.73	2050	20241209	20.24	4090	-39.73	20240731	2050	20.24	20241209	4090	-39.73	20240731	2050	20.24	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
30	20241226	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	2475	-5	5	-0.20	142576040	57579	85.55	2470	2505	2445	3220	1740	2480	2476.18	1.57	0	12544	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	447	30.18	0.43	12	0.32	82.00	5713.00	4090	20240731	-39.49	2050	20241209	20.73	4090	-39.49	20240731	2050	20.73	20241209	4090	-39.49	20240731	2050	20.73	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
31	20241226	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2475	-5	5	-0.20	138648440	55992	83.20	2470	2505	2445	3220	1740	2480	2476.22	1.57	0	13181	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	447	30.18	0.43	12	0.31	82.00	5713.00	4090	20240731	-39.49	2050	20241209	20.73	4090	-39.49	20240731	2050	20.73	20241209	4090	-39.49	20240731	2050	20.73	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
32	20241226	100523	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	10	2	0.40	90779970	36706	54.54	2470	2505	2445	3220	1740	2480	2473.16	1.57	0	8226	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	450	30.37	0.44	12	0.20	82.00	5713.00	4090	20240731	-39.12	2050	20241209	21.46	4090	-39.12	20240731	2050	21.46	20241209	4090	-39.12	20240731	2050	21.46	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
33	20241226	090523	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	-15	5	-0.60	4083340	1658	2.46	2470	2470	2455	3220	1740	2480	2462.81	1.57	0	-23	2556	2517	2486	2447	2416	2502	2432	90	740	500	1580	5	1	18074350	446	30.06	0.43	12	0.01	82.00	5713.00	4090	20240731	-39.73	2050	20241209	20.24	4090	-39.73	20240731	2050	20.24	20241209	4090	-39.73	20240731	2050	20.24	20241209	1.67	N	046940	500	90 억		283003	N	N	0	N	00	N
34	20241224	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-10	5	-0.40	162404800	65409	86.05	2495	2525	2455	3235	1745	2490	2482.91	1.54	0	5296	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	448	30.24	0.43	12	0.36	82.00	5713.00	4090	20240731	-39.36	2050	20241209	20.98	4090	-39.36	20240731	2050	20.98	20241209	4090	-39.36	20240731	2050	20.98	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
35	20241224	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-10	5	-0.40	138733775	55893	73.53	2495	2525	2455	3235	1745	2490	2482.13	1.54	0	4581	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	448	30.24	0.43	12	0.31	82.00	5713.00	4090	20240731	-39.36	2050	20241209	20.98	4090	-39.36	20240731	2050	20.98	20241209	4090	-39.36	20240731	2050	20.98	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
36	20241224	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	0	3	0.00	126750860	51068	67.18	2495	2525	2455	3235	1745	2490	2482.00	1.54	0	3810	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	450	30.37	0.44	12	0.28	82.00	5713.00	4090	20240731	-39.12	2050	20241209	21.46	4090	-39.12	20240731	2050	21.46	20241209	4090	-39.12	20240731	2050	21.46	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
37	20241224	130521	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	-20	5	-0.80	71749175	28985	38.13	2495	2495	2460	3235	1745	2490	2475.39	1.54	0	-1970	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	446	30.12	0.43	12	0.16	82.00	5713.00	4090	20240731	-39.61	2050	20241209	20.49	4090	-39.61	20240731	2050	20.49	20241209	4090	-39.61	20240731	2050	20.49	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
38	20241224	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-10	5	-0.40	59228085	23913	31.46	2495	2495	2460	3235	1745	2490	2476.82	1.54	0	-1261	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	448	30.24	0.43	12	0.13	82.00	5713.00	4090	20240731	-39.36	2050	20241209	20.98	4090	-39.36	20240731	2050	20.98	20241209	4090	-39.36	20240731	2050	20.98	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
39	20241224	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-10	5	-0.40	41280455	16651	21.90	2495	2495	2465	3235	1745	2490	2479.16	1.54	0	-202	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	448	30.24	0.43	12	0.09	82.00	5713.00	4090	20240731	-39.36	2050	20241209	20.98	4090	-39.36	20240731	2050	20.98	20241209	4090	-39.36	20240731	2050	20.98	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
40	20241224	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	0	3	0.00	35813530	14443	19.00	2495	2495	2465	3235	1745	2490	2479.65	1.54	0	-444	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	450	30.37	0.44	12	0.08	82.00	5713.00	4090	20240731	-39.12	2050	20241209	21.46	4090	-39.12	20240731	2050	21.46	20241209	4090	-39.12	20240731	2050	21.46	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
41	20241224	090524	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	5	2	0.20	980535	393	0.52	2495	2495	2495	3235	1745	2490	2495.00	1.54	0	-46	2550	2520	2500	2470	2450	2510	2460	90	745	500	1590	5	1	18074350	451	30.43	0.44	12	0.00	82.00	5713.00	4090	20240731	-39.00	2050	20241209	21.71	4090	-39.00	20240731	2050	21.71	20241209	4090	-39.00	20240731	2050	21.71	20241209	1.79	N	046940	500	90 억		277707	N	N	0	N	00	N
42	20241223	160518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	-5	5	-0.20	186362755	74652	43.81	2495	2530	2480	3240	1750	2495	2496.42	1.53	0	1235	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	450	30.37	0.44	12	0.41	82.00	5713.00	4090	20240731	-39.12	2050	20241209	21.46	4090	-39.12	20240731	2050	21.46	20241209	4090	-39.12	20240731	2050	21.46	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
43	20241223	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	-5	5	-0.20	159088600	63689	37.38	2495	2530	2480	3240	1750	2495	2497.90	1.53	0	-1590	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	450	30.37	0.44	12	0.35	82.00	5713.00	4090	20240731	-39.12	2050	20241209	21.46	4090	-39.12	20240731	2050	21.46	20241209	4090	-39.12	20240731	2050	21.46	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
44	20241223	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	2485	-10	5	-0.40	132985790	53222	31.24	2495	2530	2480	3240	1750	2495	2498.70	1.53	0	-2406	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	449	30.30	0.43	12	0.29	82.00	5713.00	4090	20240731	-39.24	2050	20241209	21.22	4090	-39.24	20240731	2050	21.22	20241209	4090	-39.24	20240731	2050	21.22	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
45	20241223	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	5	2	0.20	96981940	38766	22.75	2495	2530	2480	3240	1750	2495	2501.73	1.53	0	-5597	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	452	30.49	0.44	12	0.21	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	4090	-38.88	20240731	2050	21.95	20241209	4090	-38.88	20240731	2050	21.95	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
46	20241223	120519	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	15	2	0.60	68309465	27246	15.99	2495	2530	2480	3240	1750	2495	2507.14	1.53	0	-6873	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	454	30.61	0.44	12	0.15	82.00	5713.00	4090	20240731	-38.63	2050	20241209	22.44	4090	-38.63	20240731	2050	22.44	20241209	4090	-38.63	20240731	2050	22.44	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
47	20241223	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	5	2	0.20	66536250	26537	15.57	2495	2530	2480	3240	1750	2495	2507.30	1.53	0	-6231	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	452	30.49	0.44	12	0.15	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	4090	-38.88	20240731	2050	21.95	20241209	4090	-38.88	20240731	2050	21.95	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
48	20241223	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	5	2	0.20	48144355	19223	11.28	2495	2530	2480	3240	1750	2495	2504.52	1.53	0	-6150	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	452	30.49	0.44	12	0.11	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	4090	-38.88	20240731	2050	21.95	20241209	4090	-38.88	20240731	2050	21.95	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
49	20241223	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	35	2	1.40	3129215	1247	0.73	2495	2530	2495	3240	1750	2495	2509.39	1.53	0	64	2671	2582	2476	2387	2281	2530	2335	90	745	500	1590	5	1	18074350	457	30.85	0.44	12	0.01	82.00	5713.00	4090	20240731	-38.14	2050	20241209	23.41	4090	-38.14	20240731	2050	23.41	20241209	4090	-38.14	20240731	2050	23.41	20241209	1.75	N	046940	500	90 억		276752	N	N	0	N	00	N
50	20241220	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	-80	5	-3.11	424661710	169852	86.54	2565	2565	2370	3345	1805	2575	2499.94	1.33	0	37123	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	451	30.43	0.44	12	0.94	82.00	5713.00	4090	20240731	-39.00	2050	20241209	21.71	4090	-39.00	20240731	2050	21.71	20241209	4090	-39.00	20240731	2050	21.71	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
51	20241220	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	-80	5	-3.11	404209965	161659	82.37	2565	2565	2370	3345	1805	2575	2500.12	1.33	0	34843	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	451	30.43	0.44	12	0.89	82.00	5713.00	4090	20240731	-39.00	2050	20241209	21.71	4090	-39.00	20240731	2050	21.71	20241209	4090	-39.00	20240731	2050	21.71	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
52	20241220	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	2515	-60	5	-2.33	276054415	109723	55.91	2565	2565	2485	3345	1805	2575	2515.61	1.33	0	20616	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	455	30.67	0.44	12	0.61	82.00	5713.00	4090	20240731	-38.51	2050	20241209	22.68	4090	-38.51	20240731	2050	22.68	20241209	4090	-38.51	20240731	2050	22.68	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
53	20241220	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	-65	5	-2.52	233210125	92615	47.19	2565	2565	2485	3345	1805	2575	2517.71	1.33	0	13179	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	454	30.61	0.44	12	0.51	82.00	5713.00	4090	20240731	-38.63	2050	20241209	22.44	4090	-38.63	20240731	2050	22.44	20241209	4090	-38.63	20240731	2050	22.44	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
54	20241220	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	-75	5	-2.91	215145895	85416	43.52	2565	2565	2485	3345	1805	2575	2518.43	1.33	0	13062	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	452	30.49	0.44	12	0.47	82.00	5713.00	4090	20240731	-38.88	2050	20241209	21.95	4090	-38.88	20240731	2050	21.95	20241209	4090	-38.88	20240731	2050	21.95	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
55	20241220	110515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	-70	5	-2.72	204319010	81106	41.32	2565	2565	2485	3345	1805	2575	2518.77	1.33	0	12700	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	453	30.55	0.44	12	0.45	82.00	5713.00	4090	20240731	-38.75	2050	20241209	22.20	4090	-38.75	20240731	2050	22.20	20241209	4090	-38.75	20240731	2050	22.20	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
56	20241220	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2525	-50	5	-1.94	122724325	48619	24.77	2565	2565	2500	3345	1805	2575	2523.61	1.33	0	11321	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	456	30.79	0.44	12	0.27	82.00	5713.00	4090	20240731	-38.26	2050	20241209	23.17	4090	-38.26	20240731	2050	23.17	20241209	4090	-38.26	20240731	2050	23.17	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
57	20241220	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	-45	5	-1.75	13979600	5473	2.79	2565	2565	2530	3345	1805	2575	2551.89	1.33	0	-119	2745	2660	2610	2525	2475	2635	2500	90	770	500	1640	5	1	18074350	457	30.85	0.44	12	0.03	82.00	5713.00	4090	20240731	-38.14	2050	20241209	23.41	4090	-38.14	20240731	2050	23.41	20241209	4090	-38.14	20240731	2050	23.41	20241209	1.75	N	046940	500	90 억		239641	N	N	0	N	00	N
58	20241219	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2575	-90	5	-3.38	506793145	194151	150.17	2635	2695	2560	3460	1870	2665	2610.24	1.02	0	54800	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	465	31.40	0.45	12	1.07	82.00	5713.00	4090	20240731	-37.04	2050	20241209	25.61	4090	-37.04	20240731	2050	25.61	20241209	4090	-37.04	20240731	2050	25.61	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
59	20241219	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	2590	-75	5	-2.81	383707595	146316	113.17	2635	2695	2585	3460	1870	2665	2622.16	1.02	0	36070	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	468	31.59	0.45	12	0.81	82.00	5713.00	4090	20240731	-36.67	2050	20241209	26.34	4090	-36.67	20240731	2050	26.34	20241209	4090	-36.67	20240731	2050	26.34	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
60	20241219	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	-40	5	-1.50	319736070	121711	94.14	2635	2695	2600	3460	1870	2665	2626.69	1.02	0	30049	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	474	32.01	0.46	12	0.67	82.00	5713.00	4090	20240731	-35.82	2050	20241209	28.05	4090	-35.82	20240731	2050	28.05	20241209	4090	-35.82	20240731	2050	28.05	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
61	20241219	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2615	-50	5	-1.88	259745455	98753	76.38	2635	2695	2600	3460	1870	2665	2629.89	1.02	0	25290	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	473	31.89	0.46	12	0.55	82.00	5713.00	4090	20240731	-36.06	2050	20241209	27.56	4090	-36.06	20240731	2050	27.56	20241209	4090	-36.06	20240731	2050	27.56	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
62	20241219	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	-35	5	-1.31	196385865	74527	57.64	2635	2695	2605	3460	1870	2665	2634.69	1.02	0	18905	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	475	32.07	0.46	12	0.41	82.00	5713.00	4090	20240731	-35.70	2050	20241209	28.29	4090	-35.70	20240731	2050	28.29	20241209	4090	-35.70	20240731	2050	28.29	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
63	20241219	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	-35	5	-1.31	174276125	66098	51.12	2635	2695	2605	3460	1870	2665	2636.19	1.02	0	15488	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	475	32.07	0.46	12	0.37	82.00	5713.00	4090	20240731	-35.70	2050	20241209	28.29	4090	-35.70	20240731	2050	28.29	20241209	4090	-35.70	20240731	2050	28.29	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
64	20241219	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2620	-45	5	-1.69	124506675	47163	36.48	2635	2695	2605	3460	1870	2665	2639.37	1.02	0	12495	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	474	31.95	0.46	12	0.26	82.00	5713.00	4090	20240731	-35.94	2050	20241209	27.80	4090	-35.94	20240731	2050	27.80	20241209	4090	-35.94	20240731	2050	27.80	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
65	20241219	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	-5	5	-0.19	32997110	12539	9.70	2635	2665	2605	3460	1870	2665	2628.62	1.02	0	1043	2755	2710	2665	2620	2575	2732	2642	90	795	500	1700	5	1	18074350	481	32.44	0.47	12	0.07	82.00	5713.00	4090	20240731	-34.96	2050	20241209	29.76	4090	-34.96	20240731	2050	29.76	20241209	4090	-34.96	20240731	2050	29.76	20241209	1.75	N	046940	500	90 억		184841	N	N	0	N	00	N
66	20241218	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-5	5	-0.19	338491190	126690	54.17	2635	2710	2620	3470	1870	2670	2671.83	1.01	0	1445	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	482	32.50	0.47	12	0.70	82.00	5713.00	4090	20240731	-34.84	2050	20241209	30.00	4090	-34.84	20240731	2050	30.00	20241209	4090	-34.84	20240731	2050	30.00	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
67	20241218	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	2685	15	2	0.56	322116690	120573	51.55	2635	2710	2620	3470	1870	2670	2671.55	1.01	0	2271	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	485	32.74	0.47	12	0.67	82.00	5713.00	4090	20240731	-34.35	2050	20241209	30.98	4090	-34.35	20240731	2050	30.98	20241209	4090	-34.35	20240731	2050	30.98	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
68	20241218	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	10	2	0.37	277468110	103874	44.41	2635	2710	2620	3470	1870	2670	2671.20	1.01	0	2556	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	484	32.68	0.47	12	0.57	82.00	5713.00	4090	20240731	-34.47	2050	20241209	30.73	4090	-34.47	20240731	2050	30.73	20241209	4090	-34.47	20240731	2050	30.73	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
69	20241218	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	2690	20	2	0.75	216877035	81111	34.68	2635	2710	2620	3470	1870	2670	2673.83	1.01	0	-7517	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	486	32.80	0.47	12	0.45	82.00	5713.00	4090	20240731	-34.23	2050	20241209	31.22	4090	-34.23	20240731	2050	31.22	20241209	4090	-34.23	20240731	2050	31.22	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
70	20241218	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	30	2	1.12	196103465	73407	31.38	2635	2710	2620	3470	1870	2670	2671.45	1.01	0	-6151	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	488	32.93	0.47	12	0.41	82.00	5713.00	4090	20240731	-33.99	2050	20241209	31.71	4090	-33.99	20240731	2050	31.71	20241209	4090	-33.99	20240731	2050	31.71	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
71	20241218	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	-20	5	-0.75	171055635	64047	27.38	2635	2710	2620	3470	1870	2670	2670.78	1.01	0	-5764	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	479	32.32	0.46	12	0.35	82.00	5713.00	4090	20240731	-35.21	2050	20241209	29.27	4090	-35.21	20240731	2050	29.27	20241209	4090	-35.21	20240731	2050	29.27	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
72	20241218	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	2675	5	2	0.19	120242935	44879	19.19	2635	2710	2620	3470	1870	2670	2679.27	1.01	0	-2530	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	483	32.62	0.47	12	0.25	82.00	5713.00	4090	20240731	-34.60	2050	20241209	30.49	4090	-34.60	20240731	2050	30.49	20241209	4090	-34.60	20240731	2050	30.49	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
73	20241218	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	-45	5	-1.69	10113625	3843	1.64	2635	2650	2620	3470	1870	2670	2631.70	1.01	0	988	2773	2721	2678	2626	2583	2700	2605	90	800	500	1700	5	1	18074350	474	32.01	0.46	12	0.02	82.00	5713.00	4090	20240731	-35.82	2050	20241209	28.05	4090	-35.82	20240731	2050	28.05	20241209	4090	-35.82	20240731	2050	28.05	20241209	1.88	N	046940	500	90 억		183396	N	N	0	N	00	N
74	20241217	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-120	5	-4.30	618674595	232226	24.08	2730	2730	2635	3625	1955	2790	2664.10	1.15	0	-23563	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	483	32.56	0.47	12	1.28	82.00	5713.00	4090	20240731	-34.72	2050	20241209	30.24	4090	-34.72	20240731	2050	30.24	20241209	4090	-34.72	20240731	2050	30.24	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
75	20241217	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	2640	-150	5	-5.38	594327895	223044	23.13	2730	2730	2640	3625	1955	2790	2664.62	1.15	0	-22405	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	477	32.20	0.46	12	1.23	82.00	5713.00	4090	20240731	-35.45	2050	20241209	28.78	4090	-35.45	20240731	2050	28.78	20241209	4090	-35.45	20240731	2050	28.78	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
76	20241217	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-125	5	-4.48	509655715	191142	19.82	2730	2730	2640	3625	1955	2790	2666.37	1.15	0	-20546	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	482	32.50	0.47	12	1.06	82.00	5713.00	4090	20240731	-34.84	2050	20241209	30.00	4090	-34.84	20240731	2050	30.00	20241209	4090	-34.84	20240731	2050	30.00	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
77	20241217	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	-140	5	-5.02	497679465	186643	19.36	2730	2730	2640	3625	1955	2790	2666.47	1.15	0	-22590	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	479	32.32	0.46	12	1.03	82.00	5713.00	4090	20240731	-35.21	2050	20241209	29.27	4090	-35.21	20240731	2050	29.27	20241209	4090	-35.21	20240731	2050	29.27	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
78	20241217	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2645	-145	5	-5.20	450650795	168869	17.51	2730	2730	2640	3625	1955	2790	2668.64	1.15	0	-15217	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	478	32.26	0.46	12	0.93	82.00	5713.00	4090	20240731	-35.33	2050	20241209	29.02	4090	-35.33	20240731	2050	29.02	20241209	4090	-35.33	20240731	2050	29.02	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
79	20241217	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	-130	5	-4.66	411192995	154043	15.98	2730	2730	2640	3625	1955	2790	2669.34	1.15	0	-5009	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	481	32.44	0.47	12	0.85	82.00	5713.00	4090	20240731	-34.96	2050	20241209	29.76	4090	-34.96	20240731	2050	29.76	20241209	4090	-34.96	20240731	2050	29.76	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
80	20241217	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-120	5	-4.30	281929700	105306	10.92	2730	2730	2645	3625	1955	2790	2677.24	1.15	0	-859	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	483	32.56	0.47	12	0.58	82.00	5713.00	4090	20240731	-34.72	2050	20241209	30.24	4090	-34.72	20240731	2050	30.24	20241209	4090	-34.72	20240731	2050	30.24	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
81	20241217	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	-110	5	-3.94	75927720	28072	2.91	2730	2730	2680	3625	1955	2790	2704.73	1.15	0	1356	2970	2880	2720	2630	2470	2925	2675	90	835	500	1780	5	1	18074350	484	32.68	0.47	12	0.16	82.00	5713.00	4090	20240731	-34.47	2050	20241209	30.73	4090	-34.47	20240731	2050	30.73	20241209	4090	-34.47	20240731	2050	30.73	20241209	1.96	N	046940	500	90 억		206988	N	N	0	N	00	N
82	20241216	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	165	2	6.29	2592599375	952342	222.90	2580	2810	2560	3410	1840	2625	2723.20	1.07	0	15054	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	504	34.02	0.49	12	5.27	82.00	5713.00	4090	20240731	-31.78	2050	20241209	36.10	4090	-31.78	20240731	2050	36.10	20241209	4090	-31.78	20240731	2050	36.10	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
83	20241216	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	105	2	4.00	2379047795	875208	204.85	2580	2810	2560	3410	1840	2625	2719.39	1.07	0	48900	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	493	33.29	0.48	12	4.84	82.00	5713.00	4090	20240731	-33.25	2050	20241209	33.17	4090	-33.25	20240731	2050	33.17	20241209	4090	-33.25	20240731	2050	33.17	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
84	20241216	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	90	2	3.43	2184964315	803399	188.04	2580	2810	2560	3410	1840	2625	2720.89	1.07	0	30555	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	491	33.11	0.48	12	4.44	82.00	5713.00	4090	20240731	-33.62	2050	20241209	32.44	4090	-33.62	20240731	2050	32.44	20241209	4090	-33.62	20240731	2050	32.44	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
85	20241216	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	140	2	5.33	1992085025	732894	171.54	2580	2810	2560	3410	1840	2625	2719.45	1.07	0	16231	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	500	33.72	0.48	12	4.05	82.00	5713.00	4090	20240731	-32.40	2050	20241209	34.88	4090	-32.40	20240731	2050	34.88	20241209	4090	-32.40	20240731	2050	34.88	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
86	20241216	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2750	125	2	4.76	1877902785	691539	161.86	2580	2810	2560	3410	1840	2625	2716.93	1.07	0	21096	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	497	33.54	0.48	12	3.83	82.00	5713.00	4090	20240731	-32.76	2050	20241209	34.15	4090	-32.76	20240731	2050	34.15	20241209	4090	-32.76	20240731	2050	34.15	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
87	20241216	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	165	2	6.29	1687048430	622749	145.76	2580	2810	2560	3410	1840	2625	2710.46	1.07	0	11954	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	504	34.02	0.49	12	3.45	82.00	5713.00	4090	20240731	-31.78	2050	20241209	36.10	4090	-31.78	20240731	2050	36.10	20241209	4090	-31.78	20240731	2050	36.10	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
88	20241216	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2725	100	2	3.81	908887535	342191	80.09	2580	2765	2560	3410	1840	2625	2657.06	1.07	0	6203	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	493	33.23	0.48	12	1.89	82.00	5713.00	4090	20240731	-33.37	2050	20241209	32.93	4090	-33.37	20240731	2050	32.93	20241209	4090	-33.37	20240731	2050	32.93	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
89	20241216	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-15	5	-0.57	140800820	54294	12.71	2580	2610	2570	3410	1840	2625	2585.78	1.07	0	7074	2771	2697	2551	2477	2331	2735	2515	90	785	500	1680	5	1	18074350	472	31.83	0.46	12	0.30	82.00	5713.00	4090	20240731	-36.19	2050	20241209	27.32	4090	-36.19	20240731	2050	27.32	20241209	4090	-36.19	20240731	2050	27.32	20241209	1.52	N	046940	500	90 억		193028	N	N	0	N	00	N
90	20241213	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	200	2	8.25	1048022010	414005	24.74	2410	2625	2405	3150	1700	2425	2530.71	0.53	0	97124	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	474	32.01	0.46	12	2.29	82.00	5713.00	4090	20240731	-35.82	2050	20241209	28.05	4090	-35.82	20240731	2050	28.05	20241209	4090	-35.82	20240731	2050	28.05	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
91	20241213	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2550	125	2	5.15	777747570	310057	18.53	2410	2570	2405	3150	1700	2425	2509.55	0.53	0	87436	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	461	31.10	0.45	12	1.72	82.00	5713.00	4090	20240731	-37.65	2050	20241209	24.39	4090	-37.65	20240731	2050	24.39	20241209	4090	-37.65	20240731	2050	24.39	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
92	20241213	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2535	110	2	4.54	718124430	286670	17.13	2410	2570	2405	3150	1700	2425	2506.25	0.53	0	77432	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	458	30.91	0.44	12	1.59	82.00	5713.00	4090	20240731	-38.02	2050	20241209	23.66	4090	-38.02	20240731	2050	23.66	20241209	4090	-38.02	20240731	2050	23.66	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
93	20241213	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2540	115	2	4.74	628290295	251214	15.01	2410	2570	2405	3150	1700	2425	2502.32	0.53	0	60323	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	459	30.98	0.44	12	1.39	82.00	5713.00	4090	20240731	-37.90	2050	20241209	23.90	4090	-37.90	20240731	2050	23.90	20241209	4090	-37.90	20240731	2050	23.90	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
94	20241213	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2520	95	2	3.92	512954630	205854	12.30	2410	2570	2405	3150	1700	2425	2493.24	0.53	0	52334	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	455	30.73	0.44	12	1.14	82.00	5713.00	4090	20240731	-38.39	2050	20241209	22.93	4090	-38.39	20240731	2050	22.93	20241209	4090	-38.39	20240731	2050	22.93	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
95	20241213	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2520	95	2	3.92	445171480	179014	10.70	2410	2570	2405	3150	1700	2425	2488.29	0.53	0	37228	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	455	30.73	0.44	12	0.99	82.00	5713.00	4090	20240731	-38.39	2050	20241209	22.93	4090	-38.39	20240731	2050	22.93	20241209	4090	-38.39	20240731	2050	22.93	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
96	20241213	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	70	2	2.89	393617370	158494	9.47	2410	2570	2405	3150	1700	2425	2485.08	0.53	0	29291	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	451	30.43	0.44	12	0.88	82.00	5713.00	4090	20240731	-39.00	2050	20241209	21.71	4090	-39.00	20240731	2050	21.71	20241209	4090	-39.00	20240731	2050	21.71	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
97	20241213	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	10	2	0.41	78193070	32324	1.93	2410	2445	2405	3150	1700	2425	2418.15	0.53	0	11384	2871	2647	2511	2287	2151	2580	2220	90	725	500	1550	5	1	18074350	440	29.70	0.43	12	0.18	82.00	5713.00	4090	20240731	-40.46	2050	20241209	18.78	4090	-40.46	20240731	2050	18.78	20241209	4090	-40.46	20240731	2050	18.78	20241209	1.63	N	046940	500	90 억		96438	N	N	0	N	00	N
98	20241212	160514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	60	2	2.54	4247457975	1666600	660.45	2555	2735	2375	3070	1660	2365	2548.65	1.04	0	-91728	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	438	29.57	0.42	12	9.22	82.00	5713.00	4090	20240731	-40.71	2050	20241209	18.29	4090	-40.71	20240731	2050	18.29	20241209	4090	-40.71	20240731	2050	18.29	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
99	20241212	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	75	2	3.17	4186174595	1641471	650.49	2555	2735	2375	3070	1660	2365	2550.26	1.04	0	-102433	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	441	29.76	0.43	12	9.08	82.00	5713.00	4090	20240731	-40.34	2050	20241209	19.02	4090	-40.34	20240731	2050	19.02	20241209	4090	-40.34	20240731	2050	19.02	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
100	20241212	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2430	65	2	2.75	4047966375	1584927	628.08	2555	2735	2375	3070	1660	2365	2554.04	1.04	0	-112711	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	439	29.63	0.43	12	8.77	82.00	5713.00	4090	20240731	-40.59	2050	20241209	18.54	4090	-40.59	20240731	2050	18.54	20241209	4090	-40.59	20240731	2050	18.54	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
101	20241212	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2430	65	2	2.75	3998873930	1564662	620.05	2555	2735	2375	3070	1660	2365	2555.74	1.04	0	-109176	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	439	29.63	0.43	12	8.66	82.00	5713.00	4090	20240731	-40.59	2050	20241209	18.54	4090	-40.59	20240731	2050	18.54	20241209	4090	-40.59	20240731	2050	18.54	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
102	20241212	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	35	2	1.48	3919624525	1531888	607.06	2555	2735	2375	3070	1660	2365	2558.69	1.04	0	-107042	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	434	29.27	0.42	12	8.48	82.00	5713.00	4090	20240731	-41.32	2050	20241209	17.07	4090	-41.32	20240731	2050	17.07	20241209	4090	-41.32	20240731	2050	17.07	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
103	20241212	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	40	2	1.69	3763061010	1466828	581.28	2555	2735	2405	3070	1660	2365	2565.44	1.04	0	-99995	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	435	29.33	0.42	12	8.12	82.00	5713.00	4090	20240731	-41.20	2050	20241209	17.32	4090	-41.20	20240731	2050	17.32	20241209	4090	-41.20	20240731	2050	17.32	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
104	20241212	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2430	65	2	2.75	3467994130	1345160	533.06	2555	2735	2410	3070	1660	2365	2578.13	1.04	0	-104574	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	439	29.63	0.43	12	7.44	82.00	5713.00	4090	20240731	-40.59	2050	20241209	18.54	4090	-40.59	20240731	2050	18.54	20241209	4090	-40.59	20240731	2050	18.54	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
105	20241212	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	165	2	6.98	976016395	381039	151.00	2555	2630	2520	3070	1660	2365	2561.46	1.04	0	-46553	2495	2430	2335	2270	2175	2462	2302	90	705	500	1510	5	1	18074350	457	30.85	0.44	12	2.11	82.00	5713.00	4090	20240731	-38.14	2050	20241209	23.41	4090	-38.14	20240731	2050	23.41	20241209	4090	-38.14	20240731	2050	23.41	20241209	1.69	N	046940	500	90 억		188216	N	N	0	N	00	N
106	20241211	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	125	2	5.58	315389880	135547	139.79	2255	2400	2240	2910	1570	2240	2326.74	0.89	0	26586	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	427	28.84	0.41	12	0.75	82.00	5713.00	4090	20240731	-42.18	2050	20241209	15.37	4090	-42.18	20240731	2050	15.37	20241209	4090	-42.18	20240731	2050	15.37	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
107	20241211	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	100	2	4.46	308565110	132652	136.80	2255	2400	2240	2910	1570	2240	2326.12	0.89	0	26294	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	423	28.54	0.41	12	0.73	82.00	5713.00	4090	20240731	-42.79	2050	20241209	14.15	4090	-42.79	20240731	2050	14.15	20241209	4090	-42.79	20240731	2050	14.15	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
108	20241211	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	105	2	4.69	230567830	99614	102.73	2255	2365	2240	2910	1570	2240	2314.61	0.89	0	17759	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	424	28.60	0.41	12	0.55	82.00	5713.00	4090	20240731	-42.67	2050	20241209	14.39	4090	-42.67	20240731	2050	14.39	20241209	4090	-42.67	20240731	2050	14.39	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
109	20241211	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	2325	85	2	3.79	162829980	70788	73.00	2255	2335	2240	2910	1570	2240	2300.25	0.89	0	14091	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	420	28.35	0.41	12	0.39	82.00	5713.00	4090	20240731	-43.15	2050	20241209	13.41	4090	-43.15	20240731	2050	13.41	20241209	4090	-43.15	20240731	2050	13.41	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
110	20241211	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	75	2	3.35	144776585	63020	64.99	2255	2330	2240	2910	1570	2240	2297.31	0.89	0	15846	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	418	28.23	0.41	12	0.35	82.00	5713.00	4090	20240731	-43.40	2050	20241209	12.93	4090	-43.40	20240731	2050	12.93	20241209	4090	-43.40	20240731	2050	12.93	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
111	20241211	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	80	2	3.57	122131845	53223	54.89	2255	2330	2240	2910	1570	2240	2294.72	0.89	0	15178	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	419	28.29	0.41	12	0.29	82.00	5713.00	4090	20240731	-43.28	2050	20241209	13.17	4090	-43.28	20240731	2050	13.17	20241209	4090	-43.28	20240731	2050	13.17	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
112	20241211	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	75	2	3.35	86955945	38066	39.26	2255	2315	2240	2910	1570	2240	2284.35	0.89	0	14769	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	418	28.23	0.41	12	0.21	82.00	5713.00	4090	20240731	-43.40	2050	20241209	12.93	4090	-43.40	20240731	2050	12.93	20241209	4090	-43.40	20240731	2050	12.93	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
113	20241211	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2240	0	3	0.00	1769945	790	0.81	2255	2255	2240	2910	1570	2240	2240.44	0.89	0	675	2373	2306	2183	2116	1993	2340	2150	90	670	500	1430	5	1	18074350	405	27.32	0.39	12	0.00	82.00	5713.00	4090	20240731	-45.23	2050	20241209	9.27	4090	-45.23	20240731	2050	9.27	20241209	4090	-45.23	20240731	2050	9.27	20241209	1.72	N	046940	500	90 억		161479	N	N	0	N	00	N
114	20241210	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2240	180	2	8.74	211801450	96944	48.44	2060	2250	2060	2675	1445	2060	2184.78	0.67	0	40070	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	405	27.32	0.39	12	0.54	82.00	5713.00	4090	20240731	-45.23	2050	20241209	9.27	4090	-45.23	20240731	2050	9.27	20241209	4090	-45.23	20240731	2050	9.27	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
115	20241210	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	2215	155	2	7.52	192505445	88303	44.13	2060	2250	2060	2675	1445	2060	2180.06	0.67	0	40010	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	400	27.01	0.39	12	0.49	82.00	5713.00	4090	20240731	-45.84	2050	20241209	8.05	4090	-45.84	20240731	2050	8.05	20241209	4090	-45.84	20240731	2050	8.05	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
116	20241210	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	2195	135	2	6.55	172580915	79305	39.63	2060	2250	2060	2675	1445	2060	2176.17	0.67	0	37609	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	397	26.77	0.38	12	0.44	82.00	5713.00	4090	20240731	-46.33	2050	20241209	7.07	4090	-46.33	20240731	2050	7.07	20241209	4090	-46.33	20240731	2050	7.07	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
117	20241210	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2195	135	2	6.55	154265160	70967	35.46	2060	2250	2060	2675	1445	2060	2173.76	0.67	0	32553	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	397	26.77	0.38	12	0.39	82.00	5713.00	4090	20240731	-46.33	2050	20241209	7.07	4090	-46.33	20240731	2050	7.07	20241209	4090	-46.33	20240731	2050	7.07	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
118	20241210	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	2230	170	2	8.25	127433090	58775	29.37	2060	2250	2060	2675	1445	2060	2168.15	0.67	0	25555	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	403	27.20	0.39	12	0.33	82.00	5713.00	4090	20240731	-45.48	2050	20241209	8.78	4090	-45.48	20240731	2050	8.78	20241209	4090	-45.48	20240731	2050	8.78	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
119	20241210	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	2210	150	2	7.28	123131600	56837	28.40	2060	2250	2060	2675	1445	2060	2166.40	0.67	0	24630	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	399	26.95	0.39	12	0.31	82.00	5713.00	4090	20240731	-45.97	2050	20241209	7.80	4090	-45.97	20240731	2050	7.80	20241209	4090	-45.97	20240731	2050	7.80	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
120	20241210	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2185	125	2	6.07	86870985	40493	20.23	2060	2185	2060	2675	1445	2060	2145.33	0.67	0	26289	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	395	26.65	0.38	12	0.22	82.00	5713.00	4090	20240731	-46.58	2050	20241209	6.59	4090	-46.58	20240731	2050	6.59	20241209	4090	-46.58	20240731	2050	6.59	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
121	20241210	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2115	55	2	2.67	6982295	3346	1.67	2060	2115	2060	2675	1445	2060	2086.76	0.67	0	1179	2213	2136	2093	2016	1973	2115	1995	90	615	500	1310	5	1	18074350	382	25.79	0.37	12	0.02	82.00	5713.00	4090	20240731	-48.29	2050	20241209	3.17	4090	-48.29	20240731	2050	3.17	20241209	4090	-48.29	20240731	2050	3.17	20241209	1.77	N	046940	500	90 억		121008	N	N	0	N	00	N
122	20241209	160502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2060	-165	5	-7.42	411281145	195749	169.08	2150	2170	2050	2890	1560	2225	2101.08	0.74	0	-13243	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	372	25.12	0.36	12	1.08	82.00	5713.00	4090	20240731	-49.63	2050	20241209	0.49	4090	-49.63	20240731	2050	0.49	20241209	4090	-49.63	20240731	2050	0.49	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
123	20241209	150504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2085	-140	5	-6.29	358254565	170073	146.90	2150	2170	2055	2890	1560	2225	2106.48	0.74	0	-13580	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	377	25.43	0.36	12	0.94	82.00	5713.00	4090	20240731	-49.02	2055	20241209	1.46	4090	-49.02	20240731	2055	1.46	20241209	4090	-49.02	20240731	2055	1.46	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
124	20241209	140503	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2090	-135	5	-6.07	277961395	131345	113.45	2150	2170	2085	2890	1560	2225	2116.27	0.74	0	-13871	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	378	25.49	0.37	12	0.73	82.00	5713.00	4090	20240731	-48.90	2085	20241209	0.24	4090	-48.90	20240731	2085	0.24	20241209	4090	-48.90	20240731	2085	0.24	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
125	20241209	130504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2085	-140	5	-6.29	246973215	116562	100.68	2150	2170	2085	2890	1560	2225	2118.81	0.74	0	-16886	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	377	25.43	0.36	12	0.64	82.00	5713.00	4090	20240731	-49.02	2085	20241209	0.00	4090	-49.02	20240731	2085	0.00	20241209	4090	-49.02	20240731	2085	0.00	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
126	20241209	120502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2110	-115	5	-5.17	192842255	90759	78.39	2150	2170	2090	2890	1560	2225	2124.77	0.74	0	-20554	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	381	25.73	0.37	12	0.50	82.00	5713.00	4090	20240731	-48.41	2090	20241209	0.96	4090	-48.41	20240731	2090	0.96	20241209	4090	-48.41	20240731	2090	0.96	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
127	20241209	110504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2120	-105	5	-4.72	172729200	81206	70.14	2150	2170	2090	2890	1560	2225	2127.05	0.74	0	-21269	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	383	25.85	0.37	12	0.45	82.00	5713.00	4090	20240731	-48.17	2090	20241209	1.44	4090	-48.17	20240731	2090	1.44	20241209	4090	-48.17	20240731	2090	1.44	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
128	20241209	100502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2140	-85	5	-3.82	113478595	53143	45.90	2150	2170	2105	2890	1560	2225	2135.34	0.74	0	-14229	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	387	26.10	0.37	12	0.29	82.00	5713.00	4090	20240731	-47.68	2105	20241209	1.66	4090	-47.68	20240731	2105	1.66	20241209	4090	-47.68	20240731	2105	1.66	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
129	20241209	090500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2150	-75	5	-3.37	7075805	3285	2.84	2150	2170	2145	2890	1560	2225	2153.97	0.74	0	-1288	2341	2282	2216	2157	2091	2312	2187	90	665	500	1420	5	1	18074350	389	26.22	0.38	12	0.02	82.00	5713.00	4090	20240731	-47.43	2145	20241209	0.23	4090	-47.43	20240731	2145	0.23	20241209	4090	-47.43	20240731	2145	0.23	20241209	1.80	N	046940	500	90 억		133599	N	N	0	N	00	N
130	20241206	160459	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2225	5	2	0.23	252582320	115271	64.94	2200	2275	2150	2885	1555	2220	2191.20	0.77	0	-4635	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	402	27.13	0.39	12	0.64	82.00	5713.00	4090	20240731	-45.60	2150	20241206	3.49	4090	-45.60	20240731	2150	3.49	20241206	4090	-45.60	20240731	2150	3.49	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
131	20241206	150500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2220	0	3	0.00	236835980	108134	60.92	2200	2275	2150	2885	1555	2220	2190.21	0.77	0	-4656	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	401	27.07	0.39	12	0.60	82.00	5713.00	4090	20240731	-45.72	2150	20241206	3.26	4090	-45.72	20240731	2150	3.26	20241206	4090	-45.72	20240731	2150	3.26	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
132	20241206	140459	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2210	-10	5	-0.45	197008115	90282	50.86	2200	2225	2150	2885	1555	2220	2182.14	0.77	0	-5860	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	399	26.95	0.39	12	0.50	82.00	5713.00	4090	20240731	-45.97	2150	20241206	2.79	4090	-45.97	20240731	2150	2.79	20241206	4090	-45.97	20240731	2150	2.79	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
133	20241206	130500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2180	-40	5	-1.80	186631525	85554	48.20	2200	2225	2150	2885	1555	2220	2181.45	0.77	0	-6429	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	394	26.59	0.38	12	0.47	82.00	5713.00	4090	20240731	-46.70	2150	20241206	1.40	4090	-46.70	20240731	2150	1.40	20241206	4090	-46.70	20240731	2150	1.40	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
134	20241206	120457	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2185	-35	5	-1.58	184167450	84426	47.56	2200	2225	2150	2885	1555	2220	2181.41	0.77	0	-5694	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	395	26.65	0.38	12	0.47	82.00	5713.00	4090	20240731	-46.58	2150	20241206	1.63	4090	-46.58	20240731	2150	1.63	20241206	4090	-46.58	20240731	2150	1.63	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
135	20241206	110459	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2185	-35	5	-1.58	159923735	73276	41.28	2200	2225	2150	2885	1555	2220	2182.48	0.77	0	-6802	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	395	26.65	0.38	12	0.41	82.00	5713.00	4090	20240731	-46.58	2150	20241206	1.63	4090	-46.58	20240731	2150	1.63	20241206	4090	-46.58	20240731	2150	1.63	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
136	20241206	100456	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2205	-15	5	-0.68	54214885	24578	13.85	2200	2225	2195	2885	1555	2220	2205.83	0.77	0	-6713	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	399	26.89	0.39	12	0.14	82.00	5713.00	4090	20240731	-46.09	2195	20241206	0.46	4090	-46.09	20240731	2195	0.46	20241206	4090	-46.09	20240731	2195	0.46	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
137	20241206	090459	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2205	-15	5	-0.68	8088655	3669	2.07	2200	2225	2200	2885	1555	2220	2204.59	0.77	0	869	2333	2276	2248	2191	2163	2262	2177	90	665	500	1420	5	1	18074350	399	26.89	0.39	12	0.02	82.00	5713.00	4090	20240731	-46.09	2200	20241206	0.23	4090	-46.09	20240731	2200	0.23	20241206	4090	-46.09	20240731	2200	0.23	20241206	1.83	N	046940	500	90 억		138788	N	N	0	N	00	N
138	20241205	160450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2220	-60	5	-2.63	395222870	175779	88.00	2290	2305	2220	2960	1600	2280	2248.44	0.69	0	14969	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	401	27.07	0.39	12	0.97	82.00	5713.00	4090	20240731	-45.72	2220	20241205	0.00	4090	-45.72	20240731	2220	0.00	20241205	4090	-45.72	20240731	2220	0.00	20241205	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
139	20241205	150454	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2220	-60	5	-2.63	331176610	146963	73.57	2290	2305	2220	2960	1600	2280	2253.47	0.69	0	15192	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	401	27.07	0.39	12	0.81	82.00	5713.00	4090	20240731	-45.72	2220	20241205	0.00	4090	-45.72	20240731	2220	0.00	20241205	4090	-45.72	20240731	2220	0.00	20241205	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
140	20241205	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2260	-20	5	-0.88	252841535	111899	56.02	2290	2305	2235	2960	1600	2280	2259.55	0.69	0	14106	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	408	27.56	0.40	12	0.62	82.00	5713.00	4090	20240731	-44.74	2220	20241025	1.80	4090	-44.74	20240731	2220	1.80	20241025	4090	-44.74	20240731	2220	1.80	20241025	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
141	20241205	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2275	-5	5	-0.22	204840135	90585	45.35	2290	2305	2235	2960	1600	2280	2261.30	0.69	0	10672	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	411	27.74	0.40	12	0.50	82.00	5713.00	4090	20240731	-44.38	2220	20241025	2.48	4090	-44.38	20240731	2220	2.48	20241025	4090	-44.38	20240731	2220	2.48	20241025	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
142	20241205	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2265	-15	5	-0.66	200144595	88512	44.31	2290	2305	2235	2960	1600	2280	2261.21	0.69	0	11393	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	409	27.62	0.40	12	0.49	82.00	5713.00	4090	20240731	-44.62	2220	20241025	2.03	4090	-44.62	20240731	2220	2.03	20241025	4090	-44.62	20240731	2220	2.03	20241025	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
143	20241205	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2285	5	2	0.22	90024640	39721	19.89	2290	2305	2235	2960	1600	2280	2266.42	0.69	0	-13241	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	413	27.87	0.40	12	0.22	82.00	5713.00	4090	20240731	-44.13	2220	20241025	2.93	4090	-44.13	20240731	2220	2.93	20241025	4090	-44.13	20240731	2220	2.93	20241025	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
144	20241205	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2280	0	3	0.00	47829390	21059	10.54	2290	2305	2235	2960	1600	2280	2271.21	0.69	0	-11728	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	412	27.80	0.40	12	0.12	82.00	5713.00	4090	20240731	-44.25	2220	20241025	2.70	4090	-44.25	20240731	2220	2.70	20241025	4090	-44.25	20240731	2220	2.70	20241025	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
145	20241205	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2305	25	2	1.10	3163935	1384	0.69	2290	2305	2280	2960	1600	2280	2286.08	0.69	0	-679	2400	2340	2310	2250	2220	2325	2235	90	680	500	1450	5	1	18074350	417	28.11	0.40	12	0.01	82.00	5713.00	4090	20240731	-43.64	2220	20241025	3.83	4090	-43.64	20240731	2220	3.83	20241025	4090	-43.64	20240731	2220	3.83	20241025	1.79	N	046940	500	90 억		123821	N	N	0	N	00	N
146	20241204	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	2280	-105	5	-4.40	458369355	198500	311.97	2295	2370	2280	3100	1670	2385	2309.17	0.69	0	-221	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	412	27.80	0.40	12	1.10	82.00	5713.00	4090	20240731	-44.25	2220	20241025	2.70	4090	-44.25	20240731	2220	2.70	20241025	4090	-44.25	20240731	2220	2.70	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
147	20241204	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2305	-80	5	-3.35	394980370	170796	268.43	2295	2370	2290	3100	1670	2385	2312.59	0.69	0	2769	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	417	28.11	0.40	12	0.94	82.00	5713.00	4090	20240731	-43.64	2220	20241025	3.83	4090	-43.64	20240731	2220	3.83	20241025	4090	-43.64	20240731	2220	3.83	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
148	20241204	140444	57	100.00	KOSDAQ		건설	N	N	N	N		N	2295	-90	5	-3.77	379138410	163910	257.61	2295	2370	2290	3100	1670	2385	2313.09	0.69	0	2887	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	415	27.99	0.40	12	0.91	82.00	5713.00	4090	20240731	-43.89	2220	20241025	3.38	4090	-43.89	20240731	2220	3.38	20241025	4090	-43.89	20240731	2220	3.38	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
149	20241204	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	-70	5	-2.94	328273845	141846	222.93	2295	2370	2290	3100	1670	2385	2314.30	0.69	0	-1822	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	418	28.23	0.41	12	0.78	82.00	5713.00	4090	20240731	-43.40	2220	20241025	4.28	4090	-43.40	20240731	2220	4.28	20241025	4090	-43.40	20240731	2220	4.28	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
150	20241204	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-75	5	-3.14	301686655	130333	204.84	2295	2370	2290	3100	1670	2385	2314.74	0.69	0	-3106	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	418	28.17	0.40	12	0.72	82.00	5713.00	4090	20240731	-43.52	2220	20241025	4.05	4090	-43.52	20240731	2220	4.05	20241025	4090	-43.52	20240731	2220	4.05	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
151	20241204	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2300	-85	5	-3.56	280133780	120963	190.11	2295	2370	2290	3100	1670	2385	2315.86	0.69	0	-408	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	416	28.05	0.40	12	0.67	82.00	5713.00	4090	20240731	-43.77	2220	20241025	3.60	4090	-43.77	20240731	2220	3.60	20241025	4090	-43.77	20240731	2220	3.60	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
152	20241204	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2305	-80	5	-3.35	240424620	103774	163.09	2295	2370	2290	3100	1670	2385	2316.81	0.69	0	1908	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	417	28.11	0.40	12	0.57	82.00	5713.00	4090	20240731	-43.64	2220	20241025	3.83	4090	-43.64	20240731	2220	3.83	20241025	4090	-43.64	20240731	2220	3.83	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
153	20241204	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	-45	5	-1.89	38692245	16841	26.47	2295	2370	2295	3100	1670	2385	2297.50	0.69	0	2765	2418	2401	2368	2351	2318	2410	2360	90	715	500	1520	5	1	18074350	423	28.54	0.41	12	0.09	82.00	5713.00	4090	20240731	-42.79	2220	20241025	5.41	4090	-42.79	20240731	2220	5.41	20241025	4090	-42.79	20240731	2220	5.41	20241025	1.77	N	046940	500	90 억		123946	N	N	0	N	00	N
154	20241203	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	30	2	1.27	150030920	63627	80.35	2335	2385	2335	3060	1650	2355	2357.98	0.58	0	19544	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	431	29.09	0.42	12	0.35	82.00	5713.00	4090	20240731	-41.69	2220	20241025	7.43	4090	-41.69	20240731	2220	7.43	20241025	4090	-41.69	20240731	2220	7.43	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
155	20241203	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	25	2	1.06	145857725	61874	78.13	2335	2385	2335	3060	1650	2355	2357.33	0.58	0	20045	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	430	29.02	0.42	12	0.34	82.00	5713.00	4090	20240731	-41.81	2220	20241025	7.21	4090	-41.81	20240731	2220	7.21	20241025	4090	-41.81	20240731	2220	7.21	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
156	20241203	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	15	2	0.64	123184930	52330	66.08	2335	2375	2335	3060	1650	2355	2354.00	0.58	0	18960	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	428	28.90	0.41	12	0.29	82.00	5713.00	4090	20240731	-42.05	2220	20241025	6.76	4090	-42.05	20240731	2220	6.76	20241025	4090	-42.05	20240731	2220	6.76	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
157	20241203	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	0	3	0.00	96516135	41019	51.80	2335	2375	2335	3060	1650	2355	2352.96	0.58	0	12574	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	426	28.72	0.41	12	0.23	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
158	20241203	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	2360	5	2	0.21	86385050	36724	46.37	2335	2375	2335	3060	1650	2355	2352.28	0.58	0	12500	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	427	28.78	0.41	12	0.20	82.00	5713.00	4090	20240731	-42.30	2220	20241025	6.31	4090	-42.30	20240731	2220	6.31	20241025	4090	-42.30	20240731	2220	6.31	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
159	20241203	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	0	3	0.00	74102215	31527	39.81	2335	2375	2335	3060	1650	2355	2350.44	0.58	0	12434	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	426	28.72	0.41	12	0.17	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
160	20241203	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	-10	5	-0.42	36367635	15473	19.54	2335	2375	2335	3060	1650	2355	2350.39	0.58	0	4424	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	424	28.60	0.41	12	0.09	82.00	5713.00	4090	20240731	-42.67	2220	20241025	5.63	4090	-42.67	20240731	2220	5.63	20241025	4090	-42.67	20240731	2220	5.63	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
161	20241203	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	10	2	0.42	4854535	2059	2.60	2335	2370	2335	3060	1650	2355	2357.71	0.58	0	1444	2438	2396	2363	2321	2288	2380	2305	90	705	500	1500	5	1	18074350	427	28.84	0.41	12	0.01	82.00	5713.00	4090	20240731	-42.18	2220	20241025	6.53	4090	-42.18	20240731	2220	6.53	20241025	4090	-42.18	20240731	2220	6.53	20241025	1.76	N	046940	500	90 억		104265	N	N	0	N	00	N
162	20241202	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	-10	5	-0.42	185945545	79190	59.05	2380	2405	2330	3070	1660	2365	2348.09	0.52	0	9046	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	426	28.72	0.41	12	0.44	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
163	20241202	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	-10	5	-0.42	173675605	73975	55.16	2380	2405	2330	3070	1660	2365	2347.76	0.52	0	9664	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	426	28.72	0.41	12	0.41	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
164	20241202	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	0	3	0.00	163553265	69682	51.96	2380	2405	2330	3070	1660	2365	2347.14	0.52	0	7894	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	427	28.84	0.41	12	0.39	82.00	5713.00	4090	20240731	-42.18	2220	20241025	6.53	4090	-42.18	20240731	2220	6.53	20241025	4090	-42.18	20240731	2220	6.53	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
165	20241202	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	-35	5	-1.48	147935390	63018	46.99	2380	2405	2330	3070	1660	2365	2347.51	0.52	0	5944	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	421	28.41	0.41	12	0.35	82.00	5713.00	4090	20240731	-43.03	2220	20241025	4.95	4090	-43.03	20240731	2220	4.95	20241025	4090	-43.03	20240731	2220	4.95	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
166	20241202	120511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	-20	5	-0.85	117294975	49902	37.21	2380	2405	2335	3070	1660	2365	2350.51	0.52	0	4370	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	424	28.60	0.41	12	0.28	82.00	5713.00	4090	20240731	-42.67	2220	20241025	5.63	4090	-42.67	20240731	2220	5.63	20241025	4090	-42.67	20240731	2220	5.63	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
167	20241202	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2360	-5	5	-0.21	91857245	39052	29.12	2380	2405	2335	3070	1660	2365	2352.18	0.52	0	3713	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	427	28.78	0.41	12	0.22	82.00	5713.00	4090	20240731	-42.30	2220	20241025	6.31	4090	-42.30	20240731	2220	6.31	20241025	4090	-42.30	20240731	2220	6.31	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
168	20241202	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	2355	-10	5	-0.42	72961680	30993	23.11	2380	2405	2335	3070	1660	2365	2354.13	0.52	0	2942	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	426	28.72	0.41	12	0.17	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N
169	20241202	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2385	20	2	0.85	3161840	1328	0.99	2380	2390	2380	3070	1660	2365	2380.90	0.52	0	437	2448	2406	2378	2336	2308	2392	2322	90	705	500	1510	5	1	18074350	431	29.09	0.42	12	0.01	82.00	5713.00	4090	20240731	-41.69	2220	20241025	7.43	4090	-41.69	20240731	2220	7.43	20241025	4090	-41.69	20240731	2220	7.43	20241025	1.84	N	046940	500	90 억		94387	N	N	0	N	00	N