KissMeData/056730/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160555	57	100.00	KOSDAQ		건설	N	N	N	N		N	813	-1	5	-0.12	9544941	11909	128.23	813	813	765	1058	570	814	801.44	1.32	0	-189	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	603	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
3	20240930	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	813	-1	5	-0.12	8134386	10174	109.55	813	813	765	1058	570	814	799.53	1.32	0	-189	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	603	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
4	20240930	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	-8	5	-0.98	8108475	10142	109.21	813	813	765	1058	570	814	799.49	1.32	0	-189	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
5	20240930	130600	57	100.00	KOSDAQ		건설	N	N	N	N		N	813	-1	5	-0.12	8055882	10077	108.51	813	813	765	1058	570	814	799.43	1.32	0	-189	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	603	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
6	20240930	120557	57	100.00	KOSDAQ		건설	N	N	N	N		N	813	-1	5	-0.12	8042159	10060	108.32	813	813	765	1058	570	814	799.42	1.32	0	-189	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	603	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
7	20240930	110555	57	100.00	KOSDAQ		건설	N	N	N	N		N	803	-11	5	-1.35	3860609	4912	52.89	813	813	765	1058	570	814	785.95	1.32	0	-189	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	595	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
8	20240930	100553	57	100.00	KOSDAQ		건설	N	N	N	N		N	808	-6	5	-0.74	3700362	4713	50.75	813	813	765	1058	570	814	785.14	1.32	0	-188	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	599	4.64	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
9	20240930	090533	57	100.00	KOSDAQ		건설	N	N	N	N		N	804	-10	5	-1.23	156439	194	2.09	813	813	804	1058	570	814	806.39	1.32	0	-164	833	823	813	803	793	828	808	371	244	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	0.00	N	056730	500	370 억		976898	N	N	0	N	00	N
10	20240927	160555	57	100.00	KOSDAQ		건설	N	N	N	N		N	814	7	2	0.87	7538940	9286	66.52	807	823	803	1049	565	807	811.84	1.32	0	-445	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	603	4.68	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
11	20240927	150600	57	100.00	KOSDAQ		건설	N	N	N	N		N	814	7	2	0.87	7406283	9123	65.35	807	823	803	1049	565	807	811.83	1.32	0	-445	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	603	4.68	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
12	20240927	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	811	4	2	0.50	3252768	4022	28.81	807	823	803	1049	565	807	808.74	1.32	0	-445	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	601	4.66	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
13	20240927	130559	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	0	3	0.00	2663536	3289	23.56	807	823	804	1049	565	807	809.83	1.32	0	-445	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
14	20240927	120557	57	100.00	KOSDAQ		건설	N	N	N	N		N	818	11	2	1.36	2637544	3257	23.33	807	823	804	1049	565	807	809.81	1.32	0	-421	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	606	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
15	20240927	110559	57	100.00	KOSDAQ		건설	N	N	N	N		N	818	11	2	1.36	2637544	3257	23.33	807	823	804	1049	565	807	809.81	1.32	0	-421	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	606	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
16	20240927	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	822	15	2	1.86	1669117	2055	14.72	807	823	807	1049	565	807	812.22	1.32	0	-421	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	609	4.72	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.57	737	20240806	11.53	1475	-44.27	20240105	737	11.53	20240806	1630	-49.57	20231218	737	11.53	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
17	20240927	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	0	3	0.00	268731	333	2.39	807	807	807	1049	565	807	807.00	1.32	0	0	823	815	807	799	791	811	795	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977343	N	N	0	N	00	N
18	20240926	160548	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	0	3	0.00	11229336	13960	122.09	808	815	799	1049	565	807	804.39	1.32	0	-157	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
19	20240926	150548	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	0	3	0.00	8079846	10055	87.94	808	815	799	1049	565	807	803.56	1.32	0	-112	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
20	20240926	140555	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	-5	5	-0.62	7506812	9344	81.72	808	815	799	1049	565	807	803.38	1.32	0	-111	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
21	20240926	130556	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	0	3	0.00	6104486	7595	66.42	808	815	799	1049	565	807	803.75	1.32	0	-101	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
22	20240926	120556	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	-1	5	-0.12	5250887	6536	57.16	808	815	799	1049	565	807	803.38	1.32	0	126	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
23	20240926	110555	57	100.00	KOSDAQ		건설	N	N	N	N		N	799	-8	5	-0.99	5210632	6486	56.73	808	815	799	1049	565	807	803.37	1.32	0	138	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	592	4.59	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
24	20240926	100556	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	-1	5	-0.12	2553715	3165	27.68	808	815	805	1049	565	807	806.86	1.32	0	-88	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	597	4.63	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
25	20240926	090553	57	100.00	KOSDAQ		건설	N	N	N	N		N	815	8	2	0.99	161607	200	1.75	808	815	808	1049	565	807	808.03	1.32	0	0	817	812	805	800	793	814	802	371	242	500	560	1	1	74111186	604	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.00	737	20240806	10.58	1475	-44.75	20240105	737	10.58	20240806	1630	-50.00	20231218	737	10.58	20240806	0.00	N	056730	500	370 억		977500	N	N	0	N	00	N
26	20240925	160549	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	5	2	0.62	8885641	11068	56.93	802	810	798	1042	562	802	802.41	1.32	0	-77	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	598	4.64	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
27	20240925	150554	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-2	5	-0.25	6400067	7969	40.99	802	810	798	1042	562	802	803.12	1.32	0	-26	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
28	20240925	140555	57	100.00	KOSDAQ		건설	N	N	N	N		N	809	7	2	0.87	5780375	7200	37.04	802	810	798	1042	562	802	802.83	1.32	0	-68	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	600	4.65	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
29	20240925	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	5	2	0.62	5592253	6967	35.84	802	810	798	1042	562	802	802.68	1.32	0	-68	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	598	4.64	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
30	20240925	120553	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	5	2	0.62	5337755	6649	34.20	802	810	798	1042	562	802	802.79	1.32	0	-68	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	598	4.64	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
31	20240925	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	798	-4	5	-0.50	5336948	6648	34.20	802	810	798	1042	562	802	802.79	1.32	0	-68	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	591	4.59	0.76	12	0.01	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
32	20240925	100553	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-2	5	-0.25	3261140	4049	20.83	802	810	800	1042	562	802	805.42	1.32	0	126	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
33	20240925	090553	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	0	3	0.00	982450	1225	6.30	802	802	802	1042	562	802	802.00	1.32	0	150	848	825	812	789	776	836	800	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		977577	N	N	0	N	00	N
34	20240924	160549	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	-4	5	-0.50	15633840	19431	208.40	800	835	799	1047	565	806	804.58	1.32	0	-436	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	594	4.61	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
35	20240924	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	1	2	0.12	14761053	18343	196.73	800	835	799	1047	565	806	804.72	1.32	0	-325	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	598	4.64	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
36	20240924	140548	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	-4	5	-0.50	11905176	14782	158.54	800	835	799	1047	565	806	805.38	1.32	0	-286	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	594	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
37	20240924	130548	57	100.00	KOSDAQ		건설	N	N	N	N		N	810	4	2	0.50	10833302	13446	144.21	800	835	799	1047	565	806	805.69	1.32	0	-373	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	600	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
38	20240924	120550	57	100.00	KOSDAQ		건설	N	N	N	N		N	808	2	2	0.25	10830070	13442	144.17	800	835	799	1047	565	806	805.69	1.32	0	-373	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	599	4.64	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
39	20240924	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	818	12	2	1.49	9024110	11196	120.08	800	835	799	1047	565	806	806.01	1.32	0	-383	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	606	4.70	0.77	12	0.02	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
40	20240924	100547	57	100.00	KOSDAQ		건설	N	N	N	N		N	805	-1	5	-0.12	2490968	3100	33.25	800	805	799	1047	565	806	803.54	1.32	0	-159	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	597	4.63	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
41	20240924	090548	57	100.00	KOSDAQ		건설	N	N	N	N		N	805	-1	5	-0.12	657205	819	8.78	800	805	800	1047	565	806	802.45	1.32	0	0	818	811	805	798	792	815	802	371	241	500	560	1	1	74111186	597	4.63	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	0.00	N	056730	500	370 억		978013	N	N	0	N	00	N
42	20240923	160547	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	4	2	0.50	7190720	8958	50.48	802	812	799	1042	562	802	802.67	1.32	0	-244	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
43	20240923	150548	57	100.00	KOSDAQ		건설	N	N	N	N		N	808	6	2	0.75	6857030	8544	48.15	802	812	799	1042	562	802	802.56	1.32	0	-32	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	599	4.64	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
44	20240923	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	809	7	2	0.87	3204703	3992	22.50	802	812	799	1042	562	802	802.78	1.32	0	-27	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	600	4.65	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
45	20240923	130549	57	100.00	KOSDAQ		건설	N	N	N	N		N	809	7	2	0.87	3023487	3768	21.23	802	812	799	1042	562	802	802.41	1.32	0	-27	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	600	4.65	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
46	20240923	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	808	6	2	0.75	2862506	3569	20.11	802	812	799	1042	562	802	802.05	1.32	0	-27	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	599	4.64	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
47	20240923	110548	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	10	2	1.25	2835034	3535	19.92	802	812	799	1042	562	802	801.99	1.32	0	7	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	602	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
48	20240923	100547	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	10	2	1.25	2826102	3524	19.86	802	812	799	1042	562	802	801.96	1.32	0	7	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	602	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
49	20240923	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	0	3	0.00	1351370	1685	9.50	802	802	802	1042	562	802	802.00	1.32	0	0	856	829	812	785	768	820	776	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		978257	N	N	0	N	00	N
50	20240913	160520	57	100.00	KOSDAQ		건설	N	N	N	N		N	803	0	3	0.00	8626879	10761	80.22	815	815	795	1043	563	803	801.67	1.32	0	-24	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
51	20240913	150525	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	-1	5	-0.12	8010333	9993	74.49	815	815	795	1043	563	803	801.59	1.32	0	-24	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
52	20240913	140527	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-3	5	-0.37	6029521	7520	56.06	815	815	795	1043	563	803	801.80	1.32	0	447	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
53	20240913	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	801	-2	5	-0.25	5867132	7317	54.54	815	815	795	1043	563	803	801.85	1.32	0	448	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	594	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
54	20240913	120525	57	100.00	KOSDAQ		건설	N	N	N	N		N	801	-2	5	-0.25	5671048	7072	52.72	815	815	795	1043	563	803	801.90	1.32	0	448	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	594	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
55	20240913	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	801	-2	5	-0.25	5486017	6841	51.00	815	815	795	1043	563	803	801.93	1.32	0	448	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	594	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
56	20240913	100527	57	100.00	KOSDAQ		건설	N	N	N	N		N	805	2	2	0.25	5368431	6694	49.90	815	815	795	1043	563	803	801.98	1.32	0	458	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
57	20240913	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	804	1	2	0.12	891090	1099	8.19	815	815	804	1043	563	803	810.82	1.32	0	-18	843	823	811	791	779	817	785	371	240	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	0.00	N	056730	500	370 억		979066	N	N	0	N	00	N
58	20240912	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	803	-4	5	-0.50	10778734	13415	59.33	807	831	799	1049	565	807	803.49	1.32	0	189	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	595	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
59	20240912	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	811	4	2	0.50	10237512	12741	56.35	807	831	799	1049	565	807	803.51	1.32	0	255	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	601	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
60	20240912	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	811	4	2	0.50	10106143	12579	55.63	807	831	799	1049	565	807	803.41	1.32	0	268	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	601	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
61	20240912	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	5	2	0.62	10065594	12529	55.41	807	831	799	1049	565	807	803.38	1.32	0	268	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	602	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
62	20240912	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	813	6	2	0.74	3437720	4243	18.76	807	831	800	1049	565	807	810.21	1.32	0	284	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	603	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
63	20240912	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	816	9	2	1.12	2634072	3242	14.34	807	831	805	1049	565	807	812.48	1.32	0	285	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	605	4.69	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.94	737	20240806	10.72	1475	-44.68	20240105	737	10.72	20240806	1630	-49.94	20231218	737	10.72	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
64	20240912	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	805	-2	5	-0.25	2151822	2644	11.69	807	831	805	1049	565	807	813.85	1.32	0	297	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	597	4.63	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
65	20240912	090521	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	0	3	0.00	10491	13	0.06	807	807	807	1049	565	807	807.00	1.32	0	0	821	813	804	796	787	809	792	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		978877	N	N	0	N	00	N
66	20240911	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	-5	5	-0.62	18156815	22612	171.10	811	812	795	1055	569	812	802.77	1.32	0	-102	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	598	4.64	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
67	20240911	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-12	5	-1.48	7716878	9592	72.58	811	812	800	1055	569	812	804.51	1.32	0	395	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
68	20240911	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-12	5	-1.48	6440878	7997	60.51	811	812	800	1055	569	812	805.41	1.32	0	739	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
69	20240911	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	-10	5	-1.23	5053620	6264	47.40	811	812	800	1055	569	812	806.77	1.32	0	739	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
70	20240911	120517	57	100.00	KOSDAQ		건설	N	N	N	N		N	803	-9	5	-1.11	4478086	5547	41.97	811	812	800	1055	569	812	807.30	1.32	0	739	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	595	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
71	20240911	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	801	-11	5	-1.35	4429223	5486	41.51	811	812	800	1055	569	812	807.37	1.32	0	739	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	594	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
72	20240911	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	807	-5	5	-0.62	4066166	5034	38.09	811	812	800	1055	569	812	807.74	1.32	0	739	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	598	4.64	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
73	20240911	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	0	3	0.00	303494	376	2.85	811	812	807	1055	569	812	807.16	1.32	0	0	862	837	810	785	758	849	797	371	243	500	560	1	1	74111186	602	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
74	20240910	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	25	2	3.18	10567638	13139	54.96	787	835	783	1023	551	787	798.48	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	602	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
75	20240910	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	813	26	2	3.30	5525169	6929	28.98	787	835	783	1023	551	787	797.40	1.32	0	91	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	603	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
76	20240910	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	816	29	2	3.68	4401131	5535	23.15	787	835	783	1023	551	787	795.15	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	605	4.69	0.77	12	0.01	174.00	1056.00	1630	20231218	-49.94	737	20240806	10.72	1475	-44.68	20240105	737	10.72	20240806	1630	-49.94	20231218	737	10.72	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
77	20240910	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	6	2	0.76	2247369	2838	11.87	787	835	783	1023	551	787	791.88	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
78	20240910	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	6	2	0.76	2220547	2804	11.73	787	835	783	1023	551	787	791.92	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
79	20240910	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	6	2	0.76	2199136	2777	11.62	787	835	783	1023	551	787	791.91	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
80	20240910	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	797	10	2	1.27	1804341	2279	9.53	787	835	783	1023	551	787	791.72	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	591	4.58	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
81	20240910	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	835	48	2	6.10	432111	549	2.30	787	835	787	1023	551	787	787.09	1.32	0	0	802	794	781	773	760	798	777	371	236	500	550	1	1	74111186	619	4.80	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.77	737	20240806	13.30	1475	-43.39	20240105	737	13.30	20240806	1630	-48.77	20231218	737	13.30	20240806	0.00	N	056730	500	370 억		978979	N	N	0	N	00	N
82	20240909	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	-2	5	-0.25	18645707	23908	77.70	784	789	768	1025	553	789	779.79	1.32	0	3784	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	583	4.52	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
83	20240909	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	784	-5	5	-0.63	16445450	21105	68.59	784	789	768	1025	553	789	779.22	1.32	0	3946	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	581	4.51	0.74	12	0.03	174.00	1056.00	1630	20231218	-51.90	737	20240806	6.38	1475	-46.85	20240105	737	6.38	20240806	1630	-51.90	20231218	737	6.38	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
84	20240909	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	778	-11	5	-1.39	12987225	16694	54.25	784	789	768	1025	553	789	777.96	1.32	0	3949	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	577	4.47	0.74	12	0.02	174.00	1056.00	1630	20231218	-52.27	737	20240806	5.56	1475	-47.25	20240105	737	5.56	20240806	1630	-52.27	20231218	737	5.56	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
85	20240909	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	776	-13	5	-1.65	7490289	9605	31.21	784	789	768	1025	553	789	779.83	1.32	0	62	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	575	4.46	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
86	20240909	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	779	-10	5	-1.27	5384644	6869	22.32	784	789	779	1025	553	789	783.91	1.32	0	62	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	577	4.48	0.74	12	0.01	174.00	1056.00	1630	20231218	-52.21	737	20240806	5.70	1475	-47.19	20240105	737	5.70	20240806	1630	-52.21	20231218	737	5.70	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
87	20240909	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	780	-9	5	-1.14	4326288	5512	17.91	784	789	779	1025	553	789	784.89	1.32	0	62	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	578	4.48	0.74	12	0.01	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
88	20240909	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	-2	5	-0.25	3071230	3904	12.69	784	789	784	1025	553	789	786.69	1.32	0	-50	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	583	4.52	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
89	20240909	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	595965	760	2.47	784	789	784	1025	553	789	784.16	1.32	0	0	818	803	783	768	748	811	776	371	236	500	550	1	1	74111186	585	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	0.00	N	056730	500	370 억		975196	N	N	0	N	00	N
90	20240906	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	789	3	2	0.38	23963986	30721	4.40	786	798	763	1021	551	786	776.94	1.31	0	3267	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	585	4.53	0.75	12	0.04	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
91	20240906	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	786	0	3	0.00	16433348	21174	3.03	786	798	763	1021	551	786	776.11	1.31	0	3711	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	583	4.52	0.74	12	0.03	174.00	1056.00	1630	20231218	-51.78	737	20240806	6.65	1475	-46.71	20240105	737	6.65	20240806	1630	-51.78	20231218	737	6.65	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
92	20240906	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	773	-13	5	-1.65	14072674	18152	2.60	786	798	763	1021	551	786	775.27	1.31	0	3711	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	573	4.44	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.58	737	20240806	4.88	1475	-47.59	20240105	737	4.88	20240806	1630	-52.58	20231218	737	4.88	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
93	20240906	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	783	-3	5	-0.38	14047889	18120	2.59	786	798	763	1021	551	786	775.27	1.31	0	3720	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	580	4.50	0.74	12	0.02	174.00	1056.00	1630	20231218	-51.96	737	20240806	6.24	1475	-46.92	20240105	737	6.24	20240806	1630	-51.96	20231218	737	6.24	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
94	20240906	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	776	-10	5	-1.27	12862889	16600	2.38	786	792	763	1021	551	786	774.87	1.31	0	3721	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	575	4.46	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
95	20240906	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	771	-15	5	-1.91	8676379	11155	1.60	786	792	770	1021	551	786	777.80	1.31	0	3736	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	571	4.43	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.70	737	20240806	4.61	1475	-47.73	20240105	737	4.61	20240806	1630	-52.70	20231218	737	4.61	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
96	20240906	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	790	4	2	0.51	7216922	9268	1.33	786	792	771	1021	551	786	778.69	1.31	0	3736	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	585	4.54	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
97	20240906	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	786	0	3	0.00	1132598	1440	0.21	786	787	786	1021	551	786	786.53	1.31	0	422	1020	902	836	718	652	870	686	371	235	500	550	1	1	74111186	583	4.52	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.78	737	20240806	6.65	1475	-46.71	20240105	737	6.65	20240806	1630	-51.78	20231218	737	6.65	20240806	0.00	N	056730	500	370 억		971862	N	N	0	N	00	N
98	20240905	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	786	-16	5	-2.00	600263200	697571	2754.58	793	954	770	1042	562	802	860.51	1.34	0	-23732	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	583	4.52	0.74	12	0.94	174.00	1056.00	1630	20231218	-51.78	737	20240806	6.65	1475	-46.71	20240105	737	6.65	20240806	1630	-51.78	20231218	737	6.65	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
99	20240905	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	774	-28	5	-3.49	593927874	689513	2722.76	793	954	770	1042	562	802	861.37	1.34	0	-23229	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	574	4.45	0.73	12	0.93	174.00	1056.00	1630	20231218	-52.52	737	20240806	5.02	1475	-47.53	20240105	737	5.02	20240806	1630	-52.52	20231218	737	5.02	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
100	20240905	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	770	-32	5	-3.99	590017291	684471	2702.85	793	954	770	1042	562	802	862.00	1.34	0	-24700	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	571	4.43	0.73	12	0.92	174.00	1056.00	1630	20231218	-52.76	737	20240806	4.48	1475	-47.80	20240105	737	4.48	20240806	1630	-52.76	20231218	737	4.48	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
101	20240905	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	774	-28	5	-3.49	584152029	676957	2673.18	793	954	770	1042	562	802	862.91	1.34	0	-25025	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	574	4.45	0.73	12	0.91	174.00	1056.00	1630	20231218	-52.52	737	20240806	5.02	1475	-47.53	20240105	737	5.02	20240806	1630	-52.52	20231218	737	5.02	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
102	20240905	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	782	-20	5	-2.49	567992851	656053	2590.64	793	954	772	1042	562	802	865.77	1.34	0	-26496	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	580	4.49	0.74	12	0.89	174.00	1056.00	1630	20231218	-52.02	737	20240806	6.11	1475	-46.98	20240105	737	6.11	20240806	1630	-52.02	20231218	737	6.11	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
103	20240905	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	798	-4	5	-0.50	525857816	602207	2378.01	793	954	790	1042	562	802	873.22	1.34	0	-29238	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	591	4.59	0.76	12	0.81	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
104	20240905	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	0	3	0.00	593649	747	2.95	793	802	793	1042	562	802	794.71	1.34	0	-41	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
105	20240905	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	797	-5	5	-0.62	231560	292	1.15	793	797	793	1042	562	802	793.01	1.34	0	-41	826	814	792	780	758	820	786	371	240	500	560	1	1	74111186	591	4.58	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	0.00	N	056730	500	370 억		995594	N	N	0	N	00	N
106	20240904	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	-6	5	-0.74	19846126	25324	149.32	782	804	770	1050	566	808	783.69	1.34	0	1748	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	594	4.61	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
107	20240904	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	-15	5	-1.86	19191004	24504	144.49	782	804	770	1050	566	808	783.18	1.34	0	1749	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	588	4.56	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
108	20240904	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	790	-18	5	-2.23	14852047	19031	112.22	782	804	770	1050	566	808	780.41	1.34	0	1749	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	585	4.54	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
109	20240904	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	-15	5	-1.86	3850970	4892	28.85	782	804	778	1050	566	808	787.20	1.34	0	3	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	588	4.56	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
110	20240904	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	791	-17	5	-2.10	3469706	4410	26.00	782	804	778	1050	566	808	786.78	1.34	0	3	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
111	20240904	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	792	-16	5	-1.98	3065505	3899	22.99	782	804	778	1050	566	808	786.23	1.34	0	3	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	587	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
112	20240904	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	-15	5	-1.86	2221640	2832	16.70	782	804	778	1050	566	808	784.48	1.34	0	3	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
113	20240904	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	804	-4	5	-0.50	1719998	2199	12.97	782	804	782	1050	566	808	782.17	1.34	0	0	846	827	804	785	762	836	794	371	242	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	0.00	N	056730	500	370 억		993846	N	N	0	N	00	N
114	20240903	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	808	9	2	1.13	13583052	16959	92.94	799	823	781	1038	560	799	800.93	1.34	0	-53	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	599	4.64	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
115	20240903	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	810	11	2	1.38	13462660	16810	92.12	799	823	781	1038	560	799	800.87	1.34	0	-46	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	600	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
116	20240903	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	7	2	0.88	12566844	15695	86.01	799	823	781	1038	560	799	800.69	1.34	0	6	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	597	4.63	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
117	20240903	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	801	2	2	0.25	12500893	15613	85.56	799	823	781	1038	560	799	800.67	1.34	0	6	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	594	4.60	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
118	20240903	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	799	0	3	0.00	3127007	3862	21.17	799	823	799	1038	560	799	809.69	1.34	0	-53	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	592	4.59	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
119	20240903	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	808	9	2	1.13	2598160	3202	17.55	799	823	799	1038	560	799	811.42	1.34	0	-53	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	599	4.64	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
120	20240903	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	818	19	2	2.38	1866659	2289	12.54	799	823	799	1038	560	799	815.49	1.34	0	-53	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	606	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
121	20240903	090449	57	100.00	KOSDAQ		건설	N	N	N	N		N	799	0	3	0.00	9588	12	0.07	799	799	799	1038	560	799	799.00	1.34	0	0	849	823	801	775	753	837	789	371	239	500	550	1	1	74111186	592	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	0.00	N	056730	500	370 억		993899	N	N	0	N	00	N
122	20240902	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	799	6	2	0.76	14428155	18247	140.19	793	827	779	1030	556	793	790.71	1.34	0	-64	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	592	4.59	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
123	20240902	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	796	3	2	0.38	11825789	14988	115.15	793	827	779	1030	556	793	789.02	1.34	0	-18	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	590	4.57	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
124	20240902	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	796	3	2	0.38	11733533	14872	114.26	793	827	779	1030	556	793	788.97	1.34	0	-18	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	590	4.57	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
125	20240902	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	796	3	2	0.38	11723986	14860	114.17	793	827	779	1030	556	793	788.96	1.34	0	-18	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	590	4.57	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
126	20240902	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	796	3	2	0.38	11723986	14860	114.17	793	827	779	1030	556	793	788.96	1.34	0	-18	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	590	4.57	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
127	20240902	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	790	-3	5	-0.38	11723190	14859	114.16	793	827	779	1030	556	793	788.96	1.34	0	-18	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	585	4.54	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
128	20240902	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	798	5	2	0.63	2362176	2992	22.99	793	827	779	1030	556	793	789.50	1.34	0	0	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	591	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N
129	20240902	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	0	3	0.00	581269	733	5.63	793	793	793	1030	556	793	793.00	1.34	0	0	822	807	799	784	776	803	780	371	237	500	550	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	0.00	N	056730	500	370 억		993963	N	N	0	N	00	N