KissMeData/091590/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160801	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	5	2	0.13	8841430	2227	35.09	3995	4000	3940	5160	2785	3975	3970.11	1.03	0	-287	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	467	-3.96	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
3	20241031	150812	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	5	2	0.13	6115130	1542	24.30	3995	4000	3940	5160	2785	3975	3965.71	1.03	0	-203	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	467	-3.96	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
4	20241031	140811	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	5	2	0.13	6115130	1542	24.30	3995	4000	3940	5160	2785	3975	3965.71	1.03	0	-203	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	467	-3.96	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
5	20241031	130809	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	0	3	0.00	5757700	1452	22.88	3995	4000	3940	5160	2785	3975	3965.36	1.03	0	-130	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	467	-3.96	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
6	20241031	120811	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	10	2	0.25	2478965	622	9.80	3995	4000	3975	5160	2785	3975	3985.47	1.03	0	-61	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	468	-3.97	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.50	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	8390	-52.50	20231208	3640	9.48	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
7	20241031	110810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	15	2	0.38	2288155	574	9.05	3995	4000	3975	5160	2785	3975	3986.33	1.03	0	-14	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
8	20241031	100809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	25	2	0.63	2284165	573	9.03	3995	4000	3975	5160	2785	3975	3986.33	1.03	0	-14	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
9	20241031	090807	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	0	3	0.00	726570	182	2.87	3995	3995	3975	5160	2785	3975	3992.14	1.03	0	4	4031	4002	3951	3922	3871	4015	3935	59	1185	500	2780	5	1	11740000	467	-3.96	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.59	N	091590	500	58 억		121221	N	N	0	N	00	N
10	20241030	160805	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	5	2	0.13	25068955	6346	88.88	3975	3980	3900	5160	2780	3970	3950.36	1.04	0	-356	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
11	20241030	150824	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	0	3	0.00	20069405	5088	71.26	3975	3980	3900	5160	2780	3970	3944.46	1.04	0	-285	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	466	-3.95	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
12	20241030	140808	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	5	2	0.13	19101395	4844	67.84	3975	3980	3900	5160	2780	3970	3943.31	1.04	0	-251	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
13	20241030	130812	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	0	3	0.00	16740870	4250	59.52	3975	3980	3900	5160	2780	3970	3939.03	1.04	0	-136	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	466	-3.95	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
14	20241030	120823	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	5	2	0.13	12467910	3166	44.34	3975	3980	3900	5160	2780	3970	3938.06	1.04	0	-90	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
15	20241030	110810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	5	2	0.13	10660710	2710	37.96	3975	3980	3900	5160	2780	3970	3933.84	1.04	0	103	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
16	20241030	100807	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	5	2	0.13	7720695	1961	27.46	3975	3980	3900	5160	2780	3970	3937.12	1.04	0	-15	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
17	20241030	090811	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	10	2	0.25	3386890	855	11.97	3975	3980	3955	5160	2780	3970	3961.27	1.04	0	-15	4050	4010	3965	3925	3880	3987	3902	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.62	N	091590	500	58 억		121577	N	N	0	N	00	N
18	20241029	160742	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-10	5	-0.25	28235045	7138	88.60	3980	4005	3920	5170	2790	3980	3955.60	1.04	0	-428	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	466	-3.95	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
19	20241029	150754	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-20	5	-0.50	21045060	5319	66.03	3980	4005	3935	5170	2790	3980	3956.58	1.04	0	-321	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	465	-3.94	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
20	20241029	140707	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-20	5	-0.50	20643640	5217	64.76	3980	4005	3935	5170	2790	3980	3956.99	1.04	0	-319	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	465	-3.94	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
21	20241029	130748	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-5	5	-0.13	18163755	4589	56.96	3980	4005	3935	5170	2790	3980	3958.11	1.04	0	-245	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
22	20241029	120750	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-5	5	-0.13	17898080	4522	56.13	3980	4005	3945	5170	2790	3980	3958.00	1.04	0	-184	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
23	20241029	110805	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	0	3	0.00	12234605	3088	38.33	3980	4005	3945	5170	2790	3980	3961.98	1.04	0	-171	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	467	-3.96	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
24	20241029	100747	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	5	2	0.13	7687530	1939	24.07	3980	4005	3945	5170	2790	3980	3964.69	1.04	0	-122	4050	4015	3965	3930	3880	4032	3947	59	1190	500	2780	5	1	11740000	468	-3.97	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.50	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	8390	-52.50	20231208	3640	9.48	20240806	0.61	N	091590	500	58 억		121986	N	N	0	N	00	N
25	20241028	160739	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	0	3	0.00	31723660	8051	189.75	3945	4000	3915	5170	2790	3980	3940.34	1.04	0	-253	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	467	-3.96	0.30	12	0.07	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
26	20241028	150745	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-20	5	-0.50	22865175	5812	136.98	3945	4000	3915	5170	2790	3980	3934.13	1.04	0	-185	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	465	-3.94	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
27	20241028	140747	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-5	5	-0.13	15592025	3965	93.45	3945	4000	3915	5170	2790	3980	3932.41	1.04	0	-165	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	467	-3.96	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
28	20241028	130744	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-10	5	-0.25	9103890	2313	54.51	3945	4000	3915	5170	2790	3980	3935.97	1.04	0	-234	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	466	-3.95	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
29	20241028	120744	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	5	2	0.13	5116915	1298	30.59	3945	4000	3915	5170	2790	3980	3942.15	1.04	0	-30	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	468	-3.97	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.50	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	8390	-52.50	20231208	3640	9.48	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
30	20241028	110641	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	10	2	0.25	4973395	1262	29.74	3945	4000	3915	5170	2790	3980	3940.88	1.04	0	-30	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	468	-3.97	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
31	20241028	100740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	20	2	0.50	3872170	982	23.14	3945	4000	3915	5170	2790	3980	3943.15	1.04	0	-34	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	470	-3.98	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
32	20241028	090740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	20	2	0.50	532735	135	3.18	3945	4000	3945	5170	2790	3980	3946.19	1.04	0	-20	4100	4040	3950	3890	3800	3995	3845	59	1190	500	2780	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.63	N	091590	500	58 억		122239	N	N	0	N	00	N
33	20241025	160738	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-15	5	-0.38	16490115	4206	32.01	4010	4010	3860	5190	2800	3995	3920.62	1.04	0	-251	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	467	-3.96	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
34	20241025	150744	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-65	5	-1.63	11474490	2939	22.37	4010	4010	3860	5190	2800	3995	3904.22	1.04	0	-79	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	461	-3.91	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
35	20241025	140741	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-95	5	-2.38	5416735	1380	10.50	4010	4010	3900	5190	2800	3995	3925.17	1.04	0	2	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	458	-3.88	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-53.52	3640	20240806	7.14	7260	-46.28	20240102	3640	7.14	20240806	8390	-53.52	20231208	3640	7.14	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
36	20241025	130743	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	0	3	0.00	3532265	898	6.84	4010	4010	3900	5190	2800	3995	3933.48	1.04	0	0	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	469	-3.98	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
37	20241025	120746	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	5	2	0.13	423020	106	0.81	4010	4010	3980	5190	2800	3995	3990.75	1.04	0	-1	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
38	20241025	110740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	5	2	0.13	423020	106	0.81	4010	4010	3980	5190	2800	3995	3990.75	1.04	0	-1	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
39	20241025	100742	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	15	2	0.38	120290	30	0.23	4010	4010	4000	5190	2800	3995	4009.67	1.04	0	-1	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	471	-3.99	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
40	20241025	090743	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	5	2	0.13	48110	12	0.09	4010	4010	4000	5190	2800	3995	4009.17	1.04	0	-1	4111	4052	3936	3877	3761	4082	3907	59	1195	500	2790	5	1	11740000	470	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.64	N	091590	500	58 억		122464	N	N	0	N	00	N
41	20241024	160728	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	60	2	1.52	51020525	13137	189.79	3930	3995	3820	5110	2755	3935	3883.73	1.05	0	-649	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	469	-3.98	0.31	12	0.11	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
42	20241024	150735	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-35	5	-0.89	41563615	10749	155.29	3930	3930	3820	5110	2755	3935	3866.74	1.05	0	-619	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	458	-3.88	0.30	12	0.09	-1005.00	13091.00	8390	20231208	-53.52	3640	20240806	7.14	7260	-46.28	20240102	3640	7.14	20240806	8390	-53.52	20231208	3640	7.14	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
43	20241024	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-55	5	-1.40	21056700	5439	78.58	3930	3930	3820	5110	2755	3935	3871.43	1.05	0	-269	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	456	-3.86	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-53.75	3640	20240806	6.59	7260	-46.56	20240102	3640	6.59	20240806	8390	-53.75	20231208	3640	6.59	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
44	20241024	130733	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	-65	5	-1.65	14685775	3793	54.80	3930	3930	3820	5110	2755	3935	3871.81	1.05	0	-250	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	454	-3.85	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.87	3640	20240806	6.32	7260	-46.69	20240102	3640	6.32	20240806	8390	-53.87	20231208	3640	6.32	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
45	20241024	120732	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-70	5	-1.78	13515665	3488	50.39	3930	3930	3820	5110	2755	3935	3874.90	1.05	0	-221	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	454	-3.85	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.93	3640	20240806	6.18	7260	-46.76	20240102	3640	6.18	20240806	8390	-53.93	20231208	3640	6.18	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
46	20241024	110735	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	-10	5	-0.25	6399860	1641	23.71	3930	3930	3885	5110	2755	3935	3899.98	1.05	0	-56	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	461	-3.91	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
47	20241024	100733	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-5	5	-0.13	2510905	640	9.25	3930	3930	3900	5110	2755	3935	3923.29	1.05	0	-63	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	461	-3.91	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
48	20241024	090801	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-5	5	-0.13	1890330	481	6.95	3930	3930	3930	5110	2755	3935	3930.00	1.05	0	-63	4088	4011	3913	3836	3738	3962	3787	59	1175	500	2750	5	1	11740000	461	-3.91	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.64	N	091590	500	58 억		123079	N	N	0	N	00	N
49	20241023	160733	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-35	5	-0.88	26306840	6722	244.53	3990	3990	3815	5160	2780	3970	3913.54	1.05	0	-521	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	462	-3.92	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-53.10	3640	20240806	8.10	7260	-45.80	20240102	3640	8.10	20240806	8390	-53.10	20231208	3640	8.10	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
50	20241023	150747	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	-45	5	-1.13	20846400	5334	194.03	3990	3990	3815	5160	2780	3970	3908.21	1.05	0	-372	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	461	-3.91	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
51	20241023	140753	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-40	5	-1.01	15702320	4012	145.94	3990	3990	3815	5160	2780	3970	3913.84	1.05	0	-167	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	461	-3.91	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
52	20241023	130739	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-40	5	-1.01	15561010	3976	144.63	3990	3990	3815	5160	2780	3970	3913.73	1.05	0	-159	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	461	-3.91	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
53	20241023	120735	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-80	5	-2.02	13546345	3459	125.83	3990	3990	3815	5160	2780	3970	3916.26	1.05	0	-159	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	457	-3.87	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.64	3640	20240806	6.87	7260	-46.42	20240102	3640	6.87	20240806	8390	-53.64	20231208	3640	6.87	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
54	20241023	110731	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-25	5	-0.63	13072615	3339	121.46	3990	3990	3815	5160	2780	3970	3915.13	1.05	0	-159	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	463	-3.93	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.98	3640	20240806	8.38	7260	-45.66	20240102	3640	8.38	20240806	8390	-52.98	20231208	3640	8.38	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
55	20241023	100735	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	15	2	0.38	781755	196	7.13	3990	3990	3980	5160	2780	3970	3988.55	1.05	0	-39	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-52.50	3640	20240806	9.48	7260	-45.11	20240102	3640	9.48	20240806	8390	-52.50	20231208	3640	9.48	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
56	20241023	090736	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	20	2	0.50	15960	4	0.15	3990	3990	3990	5160	2780	3970	3990.00	1.05	0	0	4083	4026	3978	3921	3873	4055	3950	59	1190	500	2770	5	1	11740000	468	-3.97	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.64	N	091590	500	58 억		123601	N	N	0	N	00	N
57	20241022	160726	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-35	5	-0.87	10922360	2749	29.22	3955	4035	3930	5200	2805	4005	3973.21	1.06	0	-282	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	466	-3.95	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
58	20241022	150736	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-75	5	-1.87	8278935	2082	22.13	3955	4035	3930	5200	2805	4005	3976.43	1.06	0	-217	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	461	-3.91	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
59	20241022	140735	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-10	5	-0.25	7986930	2008	21.34	3955	4035	3930	5200	2805	4005	3977.55	1.06	0	-191	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	469	-3.98	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
60	20241022	130736	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-15	5	-0.37	6453185	1621	17.23	3955	4035	3930	5200	2805	4005	3980.99	1.06	0	22	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	468	-3.97	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
61	20241022	120734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-5	5	-0.12	5631705	1412	15.01	3955	4035	3955	5200	2805	4005	3988.46	1.06	0	-5	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	470	-3.98	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
62	20241022	110730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-5	5	-0.12	5631705	1412	15.01	3955	4035	3955	5200	2805	4005	3988.46	1.06	0	-5	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	470	-3.98	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
63	20241022	100732	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	15	2	0.37	4836500	1213	12.89	3955	4035	3955	5200	2805	4005	3987.22	1.06	0	-5	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	472	-4.00	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.09	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	8390	-52.09	20231208	3640	10.44	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
64	20241022	090731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	25	2	0.62	3458770	870	9.25	3955	4035	3955	5200	2805	4005	3975.60	1.06	0	-5	4105	4055	3985	3935	3865	4020	3900	59	1195	500	2800	5	1	11740000	473	-4.01	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.63	N	091590	500	58 억		123864	N	N	0	N	00	N
65	20241021	160725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-25	5	-0.62	36982265	9334	313.75	4035	4035	3915	5230	2825	4030	3962.10	1.06	0	-450	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	470	-3.99	0.31	12	0.08	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
66	20241021	150729	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-55	5	-1.36	25964300	6559	220.47	4035	4035	3920	5230	2825	4030	3958.58	1.06	0	-317	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	467	-3.96	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
67	20241021	140731	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-60	5	-1.49	21247085	5364	180.30	4035	4035	3930	5230	2825	4030	3961.05	1.06	0	-254	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	466	-3.95	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
68	20241021	130728	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-55	5	-1.36	12490815	3144	105.68	4035	4035	3950	5230	2825	4030	3972.91	1.06	0	-76	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	467	-3.96	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
69	20241021	120729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-20	5	-0.50	1073080	268	9.01	4035	4035	3995	5230	2825	4030	4004.03	1.06	0	-112	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	471	-3.99	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
70	20241021	110726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-15	5	-0.37	136620	34	1.14	4035	4035	4010	5230	2825	4030	4018.24	1.06	0	-11	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	471	-4.00	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.15	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	8390	-52.15	20231208	3640	10.30	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
71	20241021	100728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-10	5	-0.25	24165	6	0.20	4035	4035	4020	5230	2825	4030	4027.50	1.06	0	0	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	472	-4.00	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.09	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	8390	-52.09	20231208	3640	10.44	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
72	20241021	090726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	0	3	0.00	12095	3	0.10	4035	4035	4030	5230	2825	4030	4031.67	1.06	0	0	4123	4076	4028	3981	3933	4052	3957	59	1200	500	2820	5	1	11740000	473	-4.01	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.63	N	091590	500	58 억		124315	N	N	0	N	00	N
73	20241018	160725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-30	5	-0.74	11945980	2968	56.83	4075	4075	3980	5270	2845	4060	4024.93	1.06	0	-557	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	473	-4.01	0.31	12	0.03	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
74	20241018	150746	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-35	5	-0.86	10213580	2538	48.59	4075	4075	3980	5270	2845	4060	4024.26	1.06	0	-557	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	473	-4.00	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.03	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	8390	-52.03	20231208	3640	10.58	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
75	20241018	140745	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-30	5	-0.74	7786885	1934	37.03	4075	4075	4000	5270	2845	4060	4026.31	1.06	0	-420	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	473	-4.01	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
76	20241018	130732	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-30	5	-0.74	6847515	1700	32.55	4075	4075	4000	5270	2845	4060	4027.95	1.06	0	-288	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	473	-4.01	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
77	20241018	120742	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-5	5	-0.12	4792165	1190	22.78	4075	4075	4000	5270	2845	4060	4027.03	1.06	0	-173	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	476	-4.03	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
78	20241018	110735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-20	5	-0.49	1878325	465	8.90	4075	4075	4025	5270	2845	4060	4039.41	1.06	0	-31	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	474	-4.02	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.85	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	8390	-51.85	20231208	3640	10.99	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
79	20241018	100727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-5	5	-0.12	406775	100	1.91	4075	4075	4045	5270	2845	4060	4067.75	1.06	0	-26	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	476	-4.03	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
80	20241018	090730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	15	2	0.37	154750	38	0.73	4075	4075	4070	5270	2845	4060	4072.37	1.06	0	-20	4116	4087	4051	4022	3986	4070	4005	59	1210	500	2840	5	1	11740000	478	-4.05	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.62	N	091590	500	58 억		124872	N	N	0	N	00	N
81	20241017	160728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	10	2	0.25	21133245	5223	199.81	4080	4080	4015	5260	2835	4050	4046.19	1.07	0	-550	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	477	-4.04	0.31	12	0.04	-1005.00	13091.00	8390	20231208	-51.61	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	8390	-51.61	20231208	3640	11.54	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
82	20241017	150731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-30	5	-0.74	16537575	4085	156.27	4080	4080	4015	5260	2835	4050	4048.37	1.07	0	-453	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	472	-4.00	0.31	12	0.03	-1005.00	13091.00	8390	20231208	-52.09	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	8390	-52.09	20231208	3640	10.44	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
83	20241017	140732	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	15	2	0.37	11141705	2744	104.97	4080	4080	4025	5260	2835	4050	4060.39	1.07	0	-476	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	477	-4.04	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.55	3640	20240806	11.68	7260	-44.01	20240102	3640	11.68	20240806	8390	-51.55	20231208	3640	11.68	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
84	20241017	130729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	15	2	0.37	11141705	2744	104.97	4080	4080	4025	5260	2835	4050	4060.39	1.07	0	-476	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	477	-4.04	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.55	3640	20240806	11.68	7260	-44.01	20240102	3640	11.68	20240806	8390	-51.55	20231208	3640	11.68	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
85	20241017	120731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	10	2	0.25	9246740	2277	87.11	4080	4080	4025	5260	2835	4050	4060.93	1.07	0	-274	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	477	-4.04	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.61	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	8390	-51.61	20231208	3640	11.54	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
86	20241017	110731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	25	2	0.62	6731585	1653	63.24	4080	4080	4045	5260	2835	4050	4072.34	1.07	0	-274	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	478	-4.05	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
87	20241017	100730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	25	2	0.62	5911435	1451	55.51	4080	4080	4045	5260	2835	4050	4074.04	1.07	0	-74	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	478	-4.05	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
88	20241017	090724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	25	2	0.62	654675	161	6.16	4080	4080	4045	5260	2835	4050	4066.30	1.07	0	-2	4136	4092	4051	4007	3966	4072	3987	59	1210	500	2830	5	1	11740000	478	-4.05	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.63	N	091590	500	58 억		125372	N	N	0	N	00	N
89	20241016	160722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-20	5	-0.49	10575260	2614	71.56	4075	4095	4010	5290	2850	4070	4045.62	1.07	0	-241	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	475	-4.03	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.73	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	8390	-51.73	20231208	3640	11.26	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
90	20241016	150725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-15	5	-0.37	7630905	1887	51.66	4075	4095	4010	5290	2850	4070	4043.93	1.07	0	-201	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	476	-4.03	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
91	20241016	140726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-15	5	-0.37	5870495	1450	39.69	4075	4095	4010	5290	2850	4070	4048.62	1.07	0	-191	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	476	-4.03	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
92	20241016	130723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-35	5	-0.86	5025310	1241	33.97	4075	4095	4010	5290	2850	4070	4049.40	1.07	0	15	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	474	-4.01	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.91	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	8390	-51.91	20231208	3640	10.85	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
93	20241016	120724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	0	3	0.00	4557615	1126	30.82	4075	4095	4010	5290	2850	4070	4047.62	1.07	0	23	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	478	-4.05	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	8390	-51.49	20231208	3640	11.81	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
94	20241016	110722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	5	2	0.12	4529455	1119	30.63	4075	4095	4010	5290	2850	4070	4047.77	1.07	0	23	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	478	-4.05	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
95	20241016	100723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	20	2	0.49	2950025	726	19.87	4075	4095	4035	5290	2850	4070	4063.40	1.07	0	-32	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	480	-4.07	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
96	20241016	090724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-5	5	-0.12	427895	105	2.87	4075	4090	4065	5290	2850	4070	4075.19	1.07	0	-3	4160	4115	4060	4015	3960	4087	3987	59	1220	500	2840	5	1	11740000	477	-4.04	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.55	3640	20240806	11.68	7260	-44.01	20240102	3640	11.68	20240806	8390	-51.55	20231208	3640	11.68	20240806	0.64	N	091590	500	58 억		125573	N	N	0	N	00	N
97	20241015	160719	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-10	5	-0.25	14775160	3653	23.72	4105	4105	4005	5300	2860	4080	4044.66	1.07	0	-381	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	478	-4.05	0.31	12	0.03	-1005.00	13091.00	8390	20231208	-51.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	8390	-51.49	20231208	3640	11.81	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
98	20241015	150726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-40	5	-0.98	9884995	2447	15.89	4105	4105	4005	5300	2860	4080	4039.64	1.07	0	-133	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	474	-4.02	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.85	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	8390	-51.85	20231208	3640	10.99	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
99	20241015	140724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	0	3	0.00	5146570	1268	8.23	4105	4105	4030	5300	2860	4080	4058.81	1.07	0	14	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	479	-4.06	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.37	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	8390	-51.37	20231208	3640	12.09	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
100	20241015	130722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	10	2	0.25	5085370	1253	8.14	4105	4105	4030	5300	2860	4080	4058.56	1.07	0	14	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	480	-4.07	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
101	20241015	120723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	10	2	0.25	4983185	1228	7.98	4105	4105	4035	5300	2860	4080	4057.97	1.07	0	14	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	480	-4.07	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
102	20241015	110731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	20	2	0.49	2160385	530	3.44	4105	4105	4070	5300	2860	4080	4076.20	1.07	0	-7	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	481	-4.08	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
103	20241015	100724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	20	2	0.49	2139910	525	3.41	4105	4105	4070	5300	2860	4080	4076.02	1.07	0	-7	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	481	-4.08	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
104	20241015	090721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	20	2	0.49	320115	78	0.51	4105	4105	4100	5300	2860	4080	4104.04	1.07	0	-7	4223	4151	4083	4011	3943	4117	3977	59	1220	500	2850	5	1	11740000	481	-4.08	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.64	N	091590	500	58 억		125954	N	N	0	N	00	N
105	20241014	160705	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-45	5	-1.09	63079680	15398	1202.97	4125	4155	4015	5360	2890	4125	4096.62	1.07	0	648	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	479	-4.06	0.31	12	0.13	-1005.00	13091.00	8390	20231208	-51.37	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	8390	-51.37	20231208	3640	12.09	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
106	20241014	150715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-55	5	-1.33	55472925	13528	1056.88	4125	4155	4015	5360	2890	4125	4100.60	1.07	0	994	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	478	-4.05	0.31	12	0.12	-1005.00	13091.00	8390	20231208	-51.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	8390	-51.49	20231208	3640	11.81	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
107	20241014	140714	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-40	5	-0.97	48844650	11896	929.38	4125	4155	4075	5360	2890	4125	4105.97	1.07	0	1101	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	480	-4.06	0.31	12	0.10	-1005.00	13091.00	8390	20231208	-51.31	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	8390	-51.31	20231208	3640	12.23	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
108	20241014	130713	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-10	5	-0.24	44370690	10800	843.75	4125	4155	4080	5360	2890	4125	4108.40	1.07	0	1208	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	483	-4.09	0.31	12	0.09	-1005.00	13091.00	8390	20231208	-50.95	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	8390	-50.95	20231208	3640	13.05	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
109	20241014	120706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	5	2	0.12	42429265	10325	806.64	4125	4155	4095	5360	2890	4125	4109.37	1.07	0	1208	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	485	-4.11	0.32	12	0.09	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
110	20241014	110707	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-25	5	-0.61	42090645	10243	800.23	4125	4155	4095	5360	2890	4125	4109.21	1.07	0	1208	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	481	-4.08	0.31	12	0.09	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
111	20241014	100706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-30	5	-0.73	1443335	350	27.34	4125	4155	4095	5360	2890	4125	4123.81	1.07	0	0	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	481	-4.07	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
112	20241014	090710	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	30	2	0.73	743930	180	14.06	4125	4155	4125	5360	2890	4125	4132.94	1.07	0	-1	4188	4156	4138	4106	4088	4147	4097	59	1235	500	2880	5	1	11740000	488	-4.13	0.32	12	0.00	-1005.00	13091.00	8390	20231208	-50.48	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	8390	-50.48	20231208	3640	14.15	20240806	0.63	N	091590	500	58 억		125306	N	N	0	N	00	N
113	20241011	160655	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	15	2	0.36	5293740	1279	20.21	4135	4170	4120	5340	2880	4110	4138.99	1.07	0	-29	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	484	-4.10	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.83	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	8390	-50.83	20231208	3640	13.32	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
114	20241011	150706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	20	2	0.49	3623115	874	13.81	4135	4170	4120	5340	2880	4110	4145.44	1.07	0	-17	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	485	-4.11	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
115	20241011	140707	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	20	2	0.49	3618985	873	13.80	4135	4170	4120	5340	2880	4110	4145.46	1.07	0	-17	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	485	-4.11	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
116	20241011	130709	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	25	2	0.61	3375225	814	12.86	4135	4170	4120	5340	2880	4110	4146.47	1.07	0	-22	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	485	-4.11	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.72	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	8390	-50.72	20231208	3640	13.60	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
117	20241011	120704	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	35	2	0.85	3222305	777	12.28	4135	4170	4120	5340	2880	4110	4147.11	1.07	0	-22	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	487	-4.12	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.60	3640	20240806	13.87	7260	-42.91	20240102	3640	13.87	20240806	8390	-50.60	20231208	3640	13.87	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
118	20241011	110703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	40	2	0.97	3209870	774	12.23	4135	4170	4120	5340	2880	4110	4147.12	1.07	0	-21	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	487	-4.13	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
119	20241011	100711	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	45	2	1.09	3205720	773	12.22	4135	4170	4120	5340	2880	4110	4147.12	1.07	0	-21	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	488	-4.13	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.48	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	8390	-50.48	20231208	3640	14.15	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
120	20241011	090707	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	35	2	0.85	1332540	322	5.09	4135	4145	4120	5340	2880	4110	4138.32	1.07	0	1	4230	4170	4140	4080	4050	4155	4065	59	1230	500	2870	5	1	11740000	487	-4.12	0.32	12	0.00	-1005.00	13091.00	8390	20231208	-50.60	3640	20240806	13.87	7260	-42.91	20240102	3640	13.87	20240806	8390	-50.60	20231208	3640	13.87	20240806	0.63	N	091590	500	58 억		125335	N	N	0	N	00	N
121	20241010	160721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-70	5	-1.67	26146010	6328	126.94	4180	4200	4110	5430	2930	4180	4131.80	1.07	0	211	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	483	-4.09	0.31	12	0.05	-1005.00	13091.00	9170	20230926	-55.18	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	8390	-51.01	20231208	3640	12.91	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
122	20241010	150734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	-20	5	-0.48	18613305	4497	90.21	4180	4200	4110	5430	2930	4180	4139.05	1.07	0	1746	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	488	-4.14	0.32	12	0.04	-1005.00	13091.00	9170	20230926	-54.63	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	8390	-50.42	20231208	3640	14.29	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
123	20241010	140727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	-60	5	-1.44	16246975	3926	78.76	4180	4200	4110	5430	2930	4180	4138.30	1.07	0	1726	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	484	-4.10	0.31	12	0.03	-1005.00	13091.00	9170	20230926	-55.07	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	8390	-50.89	20231208	3640	13.19	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
124	20241010	130725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	5	2	0.12	5163055	1236	24.79	4180	4200	4135	5430	2930	4180	4177.23	1.07	0	-37	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	491	-4.16	0.32	12	0.01	-1005.00	13091.00	9170	20230926	-54.36	3640	20240806	14.97	7260	-42.36	20240102	3640	14.97	20240806	8390	-50.12	20231208	3640	14.97	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
125	20241010	120726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	10	2	0.24	5112830	1224	24.55	4180	4200	4135	5430	2930	4180	4177.15	1.07	0	-26	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	9170	20230926	-54.31	3640	20240806	15.11	7260	-42.29	20240102	3640	15.11	20240806	8390	-50.06	20231208	3640	15.11	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
126	20241010	110725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	10	2	0.24	4370900	1046	20.98	4180	4200	4140	5430	2930	4180	4178.68	1.07	0	20	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	9170	20230926	-54.31	3640	20240806	15.11	7260	-42.29	20240102	3640	15.11	20240806	8390	-50.06	20231208	3640	15.11	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
127	20241010	100725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	15	2	0.36	3782630	905	18.15	4180	4200	4140	5430	2930	4180	4179.70	1.07	0	72	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	9170	20230926	-54.25	3640	20240806	15.25	7260	-42.22	20240102	3640	15.25	20240806	8390	-50.00	20231208	3640	15.25	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
128	20241010	090727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	0	3	0.00	288420	69	1.38	4180	4180	4180	5430	2930	4180	4180.00	1.07	0	-8	4373	4276	4118	4021	3863	4197	3942	59	1250	500	2920	5	1	11740000	491	-4.16	0.32	12	0.00	-1005.00	13091.00	9170	20230926	-54.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.63	N	091590	500	58 억		125124	N	N	0	N	00	N
129	20241008	160720	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-10	5	-0.24	20550685	4985	118.80	4205	4215	3960	5440	2935	4190	4122.49	1.07	0	-314	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	491	-4.16	0.32	12	0.04	-1005.00	13091.00	9630	20230925	-56.59	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
130	20241008	150725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-50	5	-1.19	12562600	3067	73.09	4205	4215	3960	5440	2935	4190	4096.05	1.07	0	-276	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	486	-4.12	0.32	12	0.03	-1005.00	13091.00	9630	20230925	-57.01	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	8390	-50.66	20231208	3640	13.74	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
131	20241008	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-50	5	-1.19	12562600	3067	73.09	4205	4215	3960	5440	2935	4190	4096.05	1.07	0	-276	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	486	-4.12	0.32	12	0.03	-1005.00	13091.00	9630	20230925	-57.01	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	8390	-50.66	20231208	3640	13.74	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
132	20241008	130722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-65	5	-1.55	10981530	2684	63.97	4205	4215	3960	5440	2935	4190	4091.48	1.07	0	-159	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	484	-4.10	0.32	12	0.02	-1005.00	13091.00	9630	20230925	-57.17	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	8390	-50.83	20231208	3640	13.32	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
133	20241008	120723	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-25	5	-0.60	3763550	903	21.52	4205	4215	4155	5440	2935	4190	4167.83	1.07	0	-168	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	489	-4.14	0.32	12	0.01	-1005.00	13091.00	9630	20230925	-56.75	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
134	20241008	110721	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-25	5	-0.60	1771695	424	10.10	4205	4215	4165	5440	2935	4190	4178.53	1.07	0	-65	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	489	-4.14	0.32	12	0.00	-1005.00	13091.00	9630	20230925	-56.75	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
135	20241008	100724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	15	2	0.36	1567460	375	8.94	4205	4215	4165	5440	2935	4190	4179.89	1.07	0	-46	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	494	-4.18	0.32	12	0.00	-1005.00	13091.00	9630	20230925	-56.33	3640	20240806	15.52	7260	-42.08	20240102	3640	15.52	20240806	8390	-49.88	20231208	3640	15.52	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
136	20241008	090722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-25	5	-0.60	712180	170	4.05	4205	4215	4165	5440	2935	4190	4189.29	1.07	0	-34	4303	4246	4163	4106	4023	4205	4065	59	1250	500	2930	5	1	11740000	489	-4.14	0.32	12	0.00	-1005.00	13091.00	9630	20230925	-56.75	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.63	N	091590	500	58 억		125438	N	N	0	N	00	N
137	20241007	160726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	15	2	0.36	17524295	4196	152.58	4200	4220	4080	5420	2925	4175	4176.43	1.07	0	-43	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.32	3640	20240806	15.11	7260	-42.29	20240102	3640	15.11	20240806	8390	-50.06	20231208	3640	15.11	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
138	20241007	150700	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	5	2	0.12	15364065	3680	133.82	4200	4220	4080	5420	2925	4175	4175.02	1.07	0	2	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	491	-4.16	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
139	20241007	140730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	10	2	0.24	13270495	3173	115.38	4200	4220	4130	5420	2925	4175	4182.32	1.07	0	2	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	491	-4.16	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.37	3640	20240806	14.97	7260	-42.36	20240102	3640	14.97	20240806	8390	-50.12	20231208	3640	14.97	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
140	20241007	130659	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	15	2	0.36	12898000	3084	112.15	4200	4220	4130	5420	2925	4175	4182.23	1.07	0	2	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.32	3640	20240806	15.11	7260	-42.29	20240102	3640	15.11	20240806	8390	-50.06	20231208	3640	15.11	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
141	20241007	120734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	20	2	0.48	9921735	2369	86.15	4200	4220	4145	5420	2925	4175	4188.15	1.07	0	-54	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.27	3640	20240806	15.25	7260	-42.22	20240102	3640	15.25	20240806	8390	-50.00	20231208	3640	15.25	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
142	20241007	110650	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	20	2	0.48	9921735	2369	86.15	4200	4220	4145	5420	2925	4175	4188.15	1.07	0	-54	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.27	3640	20240806	15.25	7260	-42.22	20240102	3640	15.25	20240806	8390	-50.00	20231208	3640	15.25	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
143	20241007	100650	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	35	2	0.84	9196335	2196	79.85	4200	4220	4145	5420	2925	4175	4187.77	1.07	0	-41	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	494	-4.19	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.13	3640	20240806	15.66	7260	-42.01	20240102	3640	15.66	20240806	8390	-49.82	20231208	3640	15.66	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
144	20241007	090724	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	20	2	0.48	2524530	607	22.07	4200	4220	4145	5420	2925	4175	4159.03	1.07	0	-31	4238	4206	4163	4131	4088	4222	4147	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.27	3640	20240806	15.25	7260	-42.22	20240102	3640	15.25	20240806	8390	-50.00	20231208	3640	15.25	20240806	0.62	N	091590	500	58 억		125436	N	N	0	N	00	N
145	20241004	160630	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	0	3	0.00	11430790	2750	21.34	4145	4195	4120	5420	2925	4175	4156.65	1.07	0	-282	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
146	20241004	150639	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	0	3	0.00	9442830	2273	17.64	4145	4195	4145	5420	2925	4175	4154.35	1.07	0	-29	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
147	20241004	140639	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	0	3	0.00	9275830	2233	17.33	4145	4195	4145	5420	2925	4175	4153.98	1.07	0	-29	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
148	20241004	130637	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	0	3	0.00	7844685	1890	14.67	4145	4195	4145	5420	2925	4175	4150.63	1.07	0	-29	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	490	-4.15	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
149	20241004	120636	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	5	2	0.12	7508260	1809	14.04	4145	4195	4145	5420	2925	4175	4150.50	1.07	0	-83	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
150	20241004	110632	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	5	2	0.12	7458100	1797	13.95	4145	4195	4145	5420	2925	4175	4150.31	1.07	0	-83	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	491	-4.16	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
151	20241004	100632	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	5	2	0.12	7098620	1711	13.28	4145	4195	4145	5420	2925	4175	4148.81	1.07	0	-83	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	491	-4.16	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.42	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
152	20241004	090632	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	20	2	0.48	3405115	821	6.37	4145	4195	4145	5420	2925	4175	4147.52	1.07	0	-77	4458	4316	4153	4011	3848	4235	3930	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.27	3640	20240806	15.25	7260	-42.22	20240102	3640	15.25	20240806	8390	-50.00	20231208	3640	15.25	20240806	0.62	N	091590	500	58 억		125718	N	N	0	N	00	N
153	20241002	160629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	0	3	0.00	52756575	12782	180.43	4190	4295	3990	5420	2925	4175	4127.36	1.07	0	-370	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	490	-4.15	0.32	12	0.11	-1005.00	13091.00	10300	20230922	-59.47	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
154	20241002	150639	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-35	5	-0.84	48377165	11732	165.61	4190	4295	3990	5420	2925	4175	4123.46	1.07	0	-264	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	486	-4.12	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-59.81	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	8390	-50.66	20231208	3640	13.74	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
155	20241002	140638	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-50	5	-1.20	38049405	9224	130.21	4190	4295	3990	5420	2925	4175	4124.96	1.07	0	-60	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	484	-4.10	0.32	12	0.08	-1005.00	13091.00	10300	20230922	-59.95	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	8390	-50.83	20231208	3640	13.32	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
156	20241002	130630	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-50	5	-1.20	33053580	8007	113.03	4190	4295	3990	5420	2925	4175	4128.00	1.07	0	-4	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	484	-4.10	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.95	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	8390	-50.83	20231208	3640	13.32	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
157	20241002	120628	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-50	5	-1.20	31136470	7541	106.45	4190	4295	3990	5420	2925	4175	4128.87	1.07	0	-143	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	484	-4.10	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.95	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	8390	-50.83	20231208	3640	13.32	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
158	20241002	110622	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-60	5	-1.44	28807780	6976	98.48	4190	4295	3990	5420	2925	4175	4129.46	1.07	0	-132	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	483	-4.09	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	8390	-50.95	20231208	3640	13.05	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
159	20241002	100620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-40	5	-0.96	26390210	6387	90.16	4190	4295	3990	5420	2925	4175	4131.76	1.07	0	-37	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	485	-4.11	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-59.85	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	8390	-50.72	20231208	3640	13.60	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N
160	20241002	090620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	15	2	0.36	1336385	319	4.50	4190	4190	4190	5420	2925	4175	4190.00	1.07	0	-127	4221	4197	4166	4142	4111	4202	4147	59	1245	500	2920	5	1	11740000	492	-4.17	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.32	3640	20240806	15.11	7260	-42.29	20240102	3640	15.11	20240806	8390	-50.06	20231208	3640	15.11	20240806	0.61	N	091590	500	58 억		125731	N	N	0	N	00	N