KissMeData/206400/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	161031	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-60	5	-1.54	435995045	113206	65.49	3825	3945	3800	5070	2730	3900	3851.34	0.00	0	-2062	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1245	-14.66	1.45	12	0.35	-262.00	2655.00	5400	20231026	-28.89	2730	20240909	40.66	4890	-21.47	20240214	2730	40.66	20240909	4890	-21.47	20240214	2730	40.66	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
3	20241031	151047	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	-40	5	-1.03	358851620	93163	53.90	3825	3945	3800	5070	2730	3900	3851.87	0.00	0	238	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1251	-14.73	1.45	12	0.29	-262.00	2655.00	5400	20231026	-28.52	2730	20240909	41.39	4890	-21.06	20240214	2730	41.39	20240909	4890	-21.06	20240214	2730	41.39	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
4	20241031	141046	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-5	5	-0.13	193419690	49889	28.86	3825	3945	3825	5070	2730	3900	3877.00	0.00	0	2922	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1263	-14.87	1.47	12	0.15	-262.00	2655.00	5400	20231026	-27.87	2730	20240909	42.67	4890	-20.35	20240214	2730	42.67	20240909	4890	-20.35	20240214	2730	42.67	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
5	20241031	131044	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	-25	5	-0.64	164453340	42399	24.53	3825	3945	3825	5070	2730	3900	3878.71	0.00	0	2847	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1256	-14.79	1.46	12	0.13	-262.00	2655.00	5400	20231026	-28.24	2730	20240909	41.94	4890	-20.76	20240214	2730	41.94	20240909	4890	-20.76	20240214	2730	41.94	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
6	20241031	121045	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-20	5	-0.51	162156775	41807	24.19	3825	3945	3825	5070	2730	3900	3878.70	0.00	0	2847	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1258	-14.81	1.46	12	0.13	-262.00	2655.00	5400	20231026	-28.15	2730	20240909	42.12	4890	-20.65	20240214	2730	42.12	20240909	4890	-20.65	20240214	2730	42.12	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
7	20241031	111044	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	-30	5	-0.77	134912220	34780	20.12	3825	3945	3825	5070	2730	3900	3879.02	0.00	0	7575	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1255	-14.77	1.46	12	0.11	-262.00	2655.00	5400	20231026	-28.33	2730	20240909	41.76	4890	-20.86	20240214	2730	41.76	20240909	4890	-20.86	20240214	2730	41.76	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
8	20241031	101043	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	25	2	0.64	43321460	11093	6.42	3825	3945	3825	5070	2730	3900	3905.30	0.00	0	541	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1273	-14.98	1.48	12	0.03	-262.00	2655.00	5400	20231026	-27.31	2730	20240909	43.77	4890	-19.73	20240214	2730	43.77	20240909	4890	-19.73	20240214	2730	43.77	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
9	20241031	091043	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	-25	5	-0.64	24453780	6278	3.63	3825	3945	3825	5070	2730	3900	3895.15	0.00	0	-645	4040	3970	3910	3840	3780	3940	3810	162	1170	500	2730	5	1	32420452	1256	-14.79	1.46	12	0.02	-262.00	2655.00	5400	20231026	-28.24	2730	20240909	41.94	4890	-20.76	20240214	2730	41.94	20240909	4890	-20.76	20240214	2730	41.94	20240909	1.73	N	206400	500	162 억		0	N	N	0	N	00	N
10	20241030	161040	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-75	5	-1.89	670845835	171358	67.54	3905	3980	3850	5160	2785	3975	3914.89	0.00	0	-5188	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1264	-14.89	1.47	12	0.53	-262.00	2655.00	5400	20231026	-27.78	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	4890	-20.25	20240214	2730	42.86	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
11	20241030	151105	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-35	5	-0.88	545736660	139341	54.92	3905	3980	3850	5160	2785	3975	3916.55	0.00	0	-7461	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1277	-15.04	1.48	12	0.43	-262.00	2655.00	5400	20231026	-27.04	2730	20240909	44.32	4890	-19.43	20240214	2730	44.32	20240909	4890	-19.43	20240214	2730	44.32	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
12	20241030	141041	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-80	5	-2.01	242858645	62381	24.59	3905	3955	3850	5160	2785	3975	3893.15	0.00	0	5631	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1263	-14.87	1.47	12	0.19	-262.00	2655.00	5400	20231026	-27.87	2730	20240909	42.67	4890	-20.35	20240214	2730	42.67	20240909	4890	-20.35	20240214	2730	42.67	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
13	20241030	131048	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-70	5	-1.76	237429975	60987	24.04	3905	3955	3850	5160	2785	3975	3893.12	0.00	0	5891	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1266	-14.90	1.47	12	0.19	-262.00	2655.00	5400	20231026	-27.69	2730	20240909	43.04	4890	-20.14	20240214	2730	43.04	20240909	4890	-20.14	20240214	2730	43.04	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
14	20241030	121104	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-95	5	-2.39	161939530	41692	16.43	3905	3955	3850	5160	2785	3975	3884.19	0.00	0	5246	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1258	-14.81	1.46	12	0.13	-262.00	2655.00	5400	20231026	-28.15	2730	20240909	42.12	4890	-20.65	20240214	2730	42.12	20240909	4890	-20.65	20240214	2730	42.12	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
15	20241030	111045	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-70	5	-1.76	153626195	39552	15.59	3905	3955	3850	5160	2785	3975	3884.16	0.00	0	5210	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1266	-14.90	1.47	12	0.12	-262.00	2655.00	5400	20231026	-27.69	2730	20240909	43.04	4890	-20.14	20240214	2730	43.04	20240909	4890	-20.14	20240214	2730	43.04	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
16	20241030	101040	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-75	5	-1.89	120117070	30913	12.18	3905	3955	3850	5160	2785	3975	3885.65	0.00	0	5549	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1264	-14.89	1.47	12	0.10	-262.00	2655.00	5400	20231026	-27.78	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	4890	-20.25	20240214	2730	42.86	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
17	20241030	091046	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-75	5	-1.89	51262400	13245	5.22	3905	3920	3850	5160	2785	3975	3870.32	0.00	0	4197	4141	4057	3916	3832	3691	3987	3762	162	1185	500	2780	5	1	32420452	1264	-14.89	1.47	12	0.04	-262.00	2655.00	5400	20231026	-27.78	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	4890	-20.25	20240214	2730	42.86	20240909	1.56	N	206400	500	162 억		0	N	N	0	N	00	N
18	20241029	161006	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	30	2	0.76	977867200	252410	33.82	3995	4000	3775	5120	2765	3945	3874.12	0.00	0	-16725	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1289	-15.17	1.50	12	0.78	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	4890	-18.71	20240214	2730	45.60	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
19	20241029	151021	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-35	5	-0.89	854226665	221119	29.63	3995	4000	3775	5120	2765	3945	3863.20	0.00	0	-13994	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1268	-14.92	1.47	12	0.68	-262.00	2655.00	5400	20231026	-27.59	2730	20240909	43.22	4890	-20.04	20240214	2730	43.22	20240909	4890	-20.04	20240214	2730	43.22	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
20	20241029	140904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-105	5	-2.66	707849825	183359	24.57	3995	4000	3775	5120	2765	3945	3860.46	0.00	0	-8538	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1245	-14.66	1.45	12	0.57	-262.00	2655.00	5400	20231026	-28.89	2730	20240909	40.66	4890	-21.47	20240214	2730	40.66	20240909	4890	-21.47	20240214	2730	40.66	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
21	20241029	131015	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-115	5	-2.92	655382450	169720	22.74	3995	4000	3775	5120	2765	3945	3861.55	0.00	0	-5100	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1242	-14.62	1.44	12	0.52	-262.00	2655.00	5400	20231026	-29.07	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
22	20241029	121015	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-120	5	-3.04	642862315	166440	22.30	3995	4000	3775	5120	2765	3945	3862.43	0.00	0	-5263	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1240	-14.60	1.44	12	0.51	-262.00	2655.00	5400	20231026	-29.17	2730	20240909	40.11	4890	-21.78	20240214	2730	40.11	20240909	4890	-21.78	20240214	2730	40.11	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
23	20241029	111032	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	-160	5	-4.06	442994860	114844	15.39	3995	4000	3785	5120	2765	3945	3857.36	0.00	0	-4475	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1227	-14.45	1.43	12	0.35	-262.00	2655.00	5400	20231026	-29.91	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	4890	-22.60	20240214	2730	38.64	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
24	20241029	101011	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-50	5	-1.27	309660405	79969	10.71	3995	4000	3790	5120	2765	3945	3872.26	0.00	0	1032	4428	4186	3908	3666	3388	4047	3527	162	1175	500	2760	5	1	32420452	1263	-14.87	1.47	12	0.25	-262.00	2655.00	5400	20231026	-27.87	2730	20240909	42.67	4890	-20.35	20240214	2730	42.67	20240909	4890	-20.35	20240214	2730	42.67	20240909	1.48	N	206400	500	162 억		0	N	N	0	N	00	N
25	20241028	161002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-20	5	-0.50	2926852470	746260	205.05	4030	4150	3630	5150	2780	3965	3921.98	0.00	0	-76947	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1279	-15.06	1.49	12	2.30	-262.00	2655.00	5400	20231026	-26.94	2730	20240909	44.51	4890	-19.33	20240214	2730	44.51	20240909	4890	-19.33	20240214	2730	44.51	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
26	20241028	151009	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-65	5	-1.64	2779965155	709005	194.82	4030	4150	3630	5150	2780	3965	3920.94	0.00	0	-66325	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1264	-14.89	1.47	12	2.19	-262.00	2655.00	5400	20231026	-27.78	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	4890	-20.25	20240214	2730	42.86	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
27	20241028	141011	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-115	5	-2.90	1934781155	485514	133.41	4030	4150	3735	5150	2780	3965	3985.02	0.00	0	-58587	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1248	-14.69	1.45	12	1.50	-262.00	2655.00	5400	20231026	-28.70	2730	20240909	41.03	4890	-21.27	20240214	2730	41.03	20240909	4890	-21.27	20240214	2730	41.03	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
28	20241028	131005	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	-40	5	-1.01	745597025	187815	51.61	4030	4030	3880	5150	2780	3965	3969.85	0.00	0	-51861	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1273	-14.98	1.48	12	0.58	-262.00	2655.00	5400	20231026	-27.31	2730	20240909	43.77	4890	-19.73	20240214	2730	43.77	20240909	4890	-19.73	20240214	2730	43.77	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
29	20241028	121009	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	0	3	0.00	622331595	156402	42.98	4030	4030	3935	5150	2780	3965	3979.05	0.00	0	-53814	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1285	-15.13	1.49	12	0.48	-262.00	2655.00	5400	20231026	-26.57	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	4890	-18.92	20240214	2730	45.24	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
30	20241028	110841	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	15	2	0.38	435033990	109222	30.01	4030	4030	3935	5150	2780	3965	3983.03	0.00	0	-44692	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1290	-15.19	1.50	12	0.34	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	4890	-18.61	20240214	2730	45.79	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
31	20241028	100956	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	15	2	0.38	308771555	77311	21.24	4030	4030	3965	5150	2780	3965	3993.89	0.00	0	-27539	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1290	-15.19	1.50	12	0.24	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	4890	-18.61	20240214	2730	45.79	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
32	20241028	091004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	30	2	0.76	108872200	27214	7.48	4030	4030	3970	5150	2780	3965	4000.60	0.00	0	-7320	4271	4117	3981	3827	3691	4050	3760	162	1185	500	2770	5	1	32420452	1295	-15.25	1.50	12	0.08	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	4890	-18.30	20240214	2730	46.34	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
33	20241025	161007	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	-135	5	-3.29	1448653290	363936	45.15	4090	4135	3845	5330	2870	4100	3980.52	0.00	0	-62108	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1285	-15.13	1.49	12	1.12	-262.00	2655.00	5400	20231026	-26.57	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	5400	-26.57	20231026	2730	45.24	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
34	20241025	151007	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-150	5	-3.66	1285798775	323514	40.14	4090	4135	3845	5330	2870	4100	3974.48	0.00	0	-57159	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1281	-15.08	1.49	12	1.00	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
35	20241025	141006	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-140	5	-3.41	1250432420	314597	39.03	4090	4135	3845	5330	2870	4100	3974.71	0.00	0	-52968	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1284	-15.11	1.49	12	0.97	-262.00	2655.00	5400	20231026	-26.67	2730	20240909	45.05	4890	-19.02	20240214	2730	45.05	20240909	5400	-26.67	20231026	2730	45.05	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
36	20241025	131007	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-155	5	-3.78	1202084975	302335	37.51	4090	4135	3845	5330	2870	4100	3976.00	0.00	0	-48591	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1279	-15.06	1.49	12	0.93	-262.00	2655.00	5400	20231026	-26.94	2730	20240909	44.51	4890	-19.33	20240214	2730	44.51	20240909	5400	-26.94	20231026	2730	44.51	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
37	20241025	121010	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-125	5	-3.05	1178551930	296384	36.77	4090	4135	3845	5330	2870	4100	3976.44	0.00	0	-45549	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1289	-15.17	1.50	12	0.91	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
38	20241025	111004	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-100	5	-2.44	538429420	134306	16.66	4090	4135	3900	5330	2870	4100	4008.98	0.00	0	-36602	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1297	-15.27	1.51	12	0.41	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
39	20241025	101005	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-90	5	-2.20	379056815	94664	11.74	4090	4135	3900	5330	2870	4100	4004.23	0.00	0	-18933	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1300	-15.31	1.51	12	0.29	-262.00	2655.00	5400	20231026	-25.74	2730	20240909	46.89	4890	-18.00	20240214	2730	46.89	20240909	5400	-25.74	20231026	2730	46.89	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
40	20241025	091009	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-105	5	-2.56	129343910	32645	4.05	4090	4090	3900	5330	2870	4100	3962.14	0.00	0	1783	4490	4295	4075	3880	3660	4392	3977	162	1230	500	2870	5	1	32420452	1295	-15.25	1.50	12	0.10	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	1.21	N	206400	500	162 억		0	N	N	0	N	00	N
41	20241024	160947	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	100	2	2.50	3336046975	805923	340.56	3890	4270	3855	5200	2800	4000	4139.41	0.00	0	1636	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1329	-15.65	1.54	12	2.49	-262.00	2655.00	5400	20231026	-24.07	2730	20240909	50.18	4890	-16.16	20240214	2730	50.18	20240909	5400	-24.07	20231026	2730	50.18	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
42	20241024	150957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	125	2	3.12	3318790735	801712	338.78	3890	4270	3855	5200	2800	4000	4139.63	0.00	0	2362	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1337	-15.74	1.55	12	2.47	-262.00	2655.00	5400	20231026	-23.61	2730	20240909	51.10	4890	-15.64	20240214	2730	51.10	20240909	5400	-23.61	20231026	2730	51.10	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
43	20241024	140943	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	60	2	1.50	3077456695	742901	313.93	3890	4270	3855	5200	2800	4000	4142.49	0.00	0	10627	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1316	-15.50	1.53	12	2.29	-262.00	2655.00	5400	20231026	-24.81	2730	20240909	48.72	4890	-16.97	20240214	2730	48.72	20240909	5400	-24.81	20231026	2730	48.72	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
44	20241024	130955	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	75	2	1.88	2946042225	710443	300.21	3890	4270	3855	5200	2800	4000	4146.77	0.00	0	21007	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1321	-15.55	1.53	12	2.19	-262.00	2655.00	5400	20231026	-24.54	2730	20240909	49.27	4890	-16.67	20240214	2730	49.27	20240909	5400	-24.54	20231026	2730	49.27	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
45	20241024	120952	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	110	2	2.75	2723979255	656175	277.28	3890	4270	3855	5200	2800	4000	4151.30	0.00	0	33530	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1332	-15.69	1.55	12	2.02	-262.00	2655.00	5400	20231026	-23.89	2730	20240909	50.55	4890	-15.95	20240214	2730	50.55	20240909	5400	-23.89	20231026	2730	50.55	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
46	20241024	110950	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	160	2	4.00	2547400875	613579	259.28	3890	4270	3855	5200	2800	4000	4151.71	0.00	0	32450	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1349	-15.88	1.57	12	1.89	-262.00	2655.00	5400	20231026	-22.96	2730	20240909	52.38	4890	-14.93	20240214	2730	52.38	20240909	5400	-22.96	20231026	2730	52.38	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
47	20241024	100916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	185	2	4.62	1905445500	460520	194.60	3890	4270	3855	5200	2800	4000	4137.60	0.00	0	-13462	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1357	-15.97	1.58	12	1.42	-262.00	2655.00	5400	20231026	-22.50	2730	20240909	53.30	4890	-14.42	20240214	2730	53.30	20240909	5400	-22.50	20231026	2730	53.30	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
48	20241024	091021	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-5	5	-0.12	153206905	38887	16.43	3890	4025	3855	5200	2800	4000	3939.80	0.00	0	-4063	4086	4042	4006	3962	3926	4025	3945	162	1200	500	2800	5	1	32420452	1295	-15.25	1.50	12	0.12	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
49	20241023	160955	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	935472995	234045	81.66	4050	4050	3970	5200	2800	4000	3996.95	0.00	0	41835	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1297	-15.27	1.51	12	0.72	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
50	20241023	151014	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	863651060	216087	75.40	4050	4050	3970	5200	2800	4000	3996.77	0.00	0	37413	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1297	-15.27	1.51	12	0.67	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
51	20241023	141019	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-10	5	-0.25	606954840	151895	53.00	4050	4050	3970	5200	2800	4000	3995.88	0.00	0	23615	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1294	-15.23	1.50	12	0.47	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
52	20241023	131002	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	507999040	127116	44.35	4050	4050	3970	5200	2800	4000	3996.34	0.00	0	19982	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1297	-15.27	1.51	12	0.39	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
53	20241023	120957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	214407905	53661	18.72	4050	4050	3970	5200	2800	4000	3995.60	0.00	0	-5508	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1297	-15.27	1.51	12	0.17	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
54	20241023	110952	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-10	5	-0.25	173371540	43382	15.14	4050	4050	3970	5200	2800	4000	3996.39	0.00	0	-7781	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1294	-15.23	1.50	12	0.13	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
55	20241023	100956	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-10	5	-0.25	136245700	34075	11.89	4050	4050	3970	5200	2800	4000	3998.41	0.00	0	-5734	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1294	-15.23	1.50	12	0.11	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
56	20241023	090957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	10	2	0.25	49915855	12461	4.35	4050	4050	3970	5200	2800	4000	4005.77	0.00	0	-853	4086	4042	3981	3937	3876	4052	3947	162	1200	500	2800	5	1	32420452	1300	-15.31	1.51	12	0.04	-262.00	2655.00	5400	20231026	-25.74	2730	20240909	46.89	4890	-18.00	20240214	2730	46.89	20240909	5400	-25.74	20231026	2730	46.89	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
57	20241022	160945	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	10	2	0.25	1131653700	283645	157.28	4000	4025	3920	5180	2795	3990	3989.66	0.00	0	5102	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1297	-15.27	1.51	12	0.87	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
58	20241022	150957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-50	5	-1.25	873656405	219091	121.48	4000	4025	3920	5180	2795	3990	3987.64	0.00	0	26803	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1277	-15.04	1.48	12	0.68	-262.00	2655.00	5400	20231026	-27.04	2730	20240909	44.32	4890	-19.43	20240214	2730	44.32	20240909	5400	-27.04	20231026	2730	44.32	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
59	20241022	140957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	-25	5	-0.63	827554480	207430	115.02	4000	4025	3920	5180	2795	3990	3989.56	0.00	0	29699	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1285	-15.13	1.49	12	0.64	-262.00	2655.00	5400	20231026	-26.57	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	5400	-26.57	20231026	2730	45.24	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
60	20241022	130957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-5	5	-0.13	809334480	202818	112.46	4000	4025	3920	5180	2795	3990	3990.45	0.00	0	29857	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1292	-15.21	1.50	12	0.63	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
61	20241022	120954	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-5	5	-0.13	732676595	183400	101.69	4000	4025	3920	5180	2795	3990	3994.97	0.00	0	30242	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1292	-15.21	1.50	12	0.57	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
62	20241022	110950	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	15	2	0.38	695053445	173925	96.44	4000	4025	3920	5180	2795	3990	3996.28	0.00	0	34576	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1298	-15.29	1.51	12	0.54	-262.00	2655.00	5400	20231026	-25.83	2730	20240909	46.70	4890	-18.10	20240214	2730	46.70	20240909	5400	-25.83	20231026	2730	46.70	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
63	20241022	100952	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-15	5	-0.38	198934180	49839	27.64	4000	4025	3920	5180	2795	3990	3991.54	0.00	0	-929	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1289	-15.17	1.50	12	0.15	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
64	20241022	090952	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-10	5	-0.25	6175395	1548	0.86	4000	4000	3980	5180	2795	3990	3989.27	0.00	0	184	4123	4056	3963	3896	3803	4070	3910	162	1190	500	2790	5	1	32420452	1290	-15.19	1.50	12	0.00	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	5400	-26.30	20231026	2730	45.79	20240909	1.22	N	206400	500	162 억		0	N	N	0	N	00	N
65	20241021	160943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	40	2	1.01	714936500	180347	131.77	3990	4030	3870	5130	2765	3950	3964.21	0.00	0	10216	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1294	-15.23	1.50	12	0.56	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
66	20241021	150948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	45	2	1.14	430314505	109239	79.81	3990	4000	3870	5130	2765	3950	3939.20	0.00	0	-24139	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1295	-15.25	1.50	12	0.34	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
67	20241021	140951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	25	2	0.63	342790225	87257	63.75	3990	3990	3870	5130	2765	3950	3928.51	0.00	0	-35254	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1289	-15.17	1.50	12	0.27	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
68	20241021	130948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	0	3	0.00	282974560	72130	52.70	3990	3990	3870	5130	2765	3950	3923.12	0.00	0	-28463	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1281	-15.08	1.49	12	0.22	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
69	20241021	120948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-15	5	-0.38	227788555	58173	42.50	3990	3990	3870	5130	2765	3950	3915.71	0.00	0	-25433	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1276	-15.02	1.48	12	0.18	-262.00	2655.00	5400	20231026	-27.13	2730	20240909	44.14	4890	-19.53	20240214	2730	44.14	20240909	5400	-27.13	20231026	2730	44.14	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
70	20241021	110943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-50	5	-1.27	185761435	47454	34.67	3990	3990	3870	5130	2765	3950	3914.56	0.00	0	-22771	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1264	-14.89	1.47	12	0.15	-262.00	2655.00	5400	20231026	-27.78	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	5400	-27.78	20231026	2730	42.86	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
71	20241021	100947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-15	5	-0.38	118653980	30208	22.07	3990	3990	3870	5130	2765	3950	3927.90	0.00	0	-15209	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1276	-15.02	1.48	12	0.09	-262.00	2655.00	5400	20231026	-27.13	2730	20240909	44.14	4890	-19.53	20240214	2730	44.14	20240909	5400	-27.13	20231026	2730	44.14	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
72	20241021	090944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3915	-35	5	-0.89	17533290	4475	3.27	3990	3990	3885	5130	2765	3950	3918.05	0.00	0	-3673	4076	4012	3961	3897	3846	3987	3872	162	1180	500	2760	5	1	32420452	1269	-14.94	1.47	12	0.01	-262.00	2655.00	5400	20231026	-27.50	2730	20240909	43.41	4890	-19.94	20240214	2730	43.41	20240909	5400	-27.50	20231026	2730	43.41	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
73	20241018	160943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-45	5	-1.13	542944135	136748	116.75	3985	4025	3910	5190	2800	3995	3970.40	0.00	0	2109	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1281	-15.08	1.49	12	0.42	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
74	20241018	151007	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-45	5	-1.13	503111260	126608	108.09	3985	4025	3910	5190	2800	3995	3973.77	0.00	0	4403	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1281	-15.08	1.49	12	0.39	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
75	20241018	141008	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-50	5	-1.25	446200120	112145	95.75	3985	4025	3910	5190	2800	3995	3978.78	0.00	0	9152	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1279	-15.06	1.49	12	0.35	-262.00	2655.00	5400	20231026	-26.94	2730	20240909	44.51	4890	-19.33	20240214	2730	44.51	20240909	5400	-26.94	20231026	2730	44.51	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
76	20241018	130954	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-45	5	-1.13	421132715	105797	90.33	3985	4025	3910	5190	2800	3995	3980.57	0.00	0	14206	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1281	-15.08	1.49	12	0.33	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
77	20241018	121004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-85	5	-2.13	390104125	97921	83.60	3985	4025	3910	5190	2800	3995	3983.87	0.00	0	20606	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1268	-14.92	1.47	12	0.30	-262.00	2655.00	5400	20231026	-27.59	2730	20240909	43.22	4890	-20.04	20240214	2730	43.22	20240909	5400	-27.59	20231026	2730	43.22	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
78	20241018	111004	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-10	5	-0.25	309096545	77351	66.04	3985	4025	3955	5190	2800	3995	3996.03	0.00	0	31245	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1292	-15.21	1.50	12	0.24	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
79	20241018	100949	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	15	2	0.38	255464105	63898	54.55	3985	4025	3955	5190	2800	3995	3998.00	0.00	0	32205	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1300	-15.31	1.51	12	0.20	-262.00	2655.00	5400	20231026	-25.74	2730	20240909	46.89	4890	-18.00	20240214	2730	46.89	20240909	5400	-25.74	20231026	2730	46.89	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
80	20241018	090949	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	20	2	0.50	59794050	14942	12.76	3985	4020	3955	5190	2800	3995	4001.74	0.00	0	5839	4091	4042	3971	3922	3851	4067	3947	162	1195	500	2790	5	1	32420452	1302	-15.32	1.51	12	0.05	-262.00	2655.00	5400	20231026	-25.65	2730	20240909	47.07	4890	-17.89	20240214	2730	47.07	20240909	5400	-25.65	20231026	2730	47.07	20240909	1.28	N	206400	500	162 억		0	N	N	0	N	00	N
81	20241017	160947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	85	2	2.17	465236655	116895	114.27	3960	4020	3900	5080	2740	3910	3979.89	0.00	0	30738	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1295	-15.25	1.50	12	0.36	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
82	20241017	150950	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	90	2	2.30	448833225	112771	110.24	3960	4020	3900	5080	2740	3910	3980.04	0.00	0	31269	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1297	-15.27	1.51	12	0.35	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
83	20241017	140953	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	80	2	2.05	314811645	79248	77.47	3960	4020	3900	5080	2740	3910	3972.49	0.00	0	22426	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1294	-15.23	1.50	12	0.24	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
84	20241017	130948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	80	2	2.05	306216660	77094	75.37	3960	4020	3900	5080	2740	3910	3971.99	0.00	0	22745	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1294	-15.23	1.50	12	0.24	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
85	20241017	120953	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	105	2	2.69	303092460	76312	74.60	3960	4020	3900	5080	2740	3910	3971.75	0.00	0	22717	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1302	-15.32	1.51	12	0.24	-262.00	2655.00	5400	20231026	-25.65	2730	20240909	47.07	4890	-17.89	20240214	2730	47.07	20240909	5400	-25.65	20231026	2730	47.07	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
86	20241017	110952	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	80	2	2.05	163170830	41355	40.43	3960	3995	3900	5080	2740	3910	3945.61	0.00	0	-2710	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1294	-15.23	1.50	12	0.13	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
87	20241017	100948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	50	2	1.28	107782785	27400	26.79	3960	3990	3900	5080	2740	3910	3933.68	0.00	0	-5326	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1284	-15.11	1.49	12	0.08	-262.00	2655.00	5400	20231026	-26.67	2730	20240909	45.05	4890	-19.02	20240214	2730	45.05	20240909	5400	-26.67	20231026	2730	45.05	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
88	20241017	090942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	40	2	1.02	34173885	8641	8.45	3960	3990	3910	5080	2740	3910	3954.85	0.00	0	-1464	4083	3996	3943	3856	3803	3970	3830	162	1170	500	2730	5	1	32420452	1281	-15.08	1.49	12	0.03	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
89	20241016	160939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-90	5	-2.25	401986835	101563	56.85	3995	4030	3890	5200	2800	4000	3958.05	0.00	0	-20662	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1268	-14.92	1.47	12	0.31	-262.00	2655.00	5400	20231026	-27.59	2730	20240909	43.22	4890	-20.04	20240214	2730	43.22	20240909	5400	-27.59	20231026	2730	43.22	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
90	20241016	150944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-65	5	-1.62	360381910	90977	50.93	3995	4030	3890	5200	2800	4000	3961.24	0.00	0	-16489	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1276	-15.02	1.48	12	0.28	-262.00	2655.00	5400	20231026	-27.13	2730	20240909	44.14	4890	-19.53	20240214	2730	44.14	20240909	5400	-27.13	20231026	2730	44.14	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
91	20241016	140945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-70	5	-1.75	298008570	75074	42.02	3995	4030	3915	5200	2800	4000	3969.53	0.00	0	-15149	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1274	-15.00	1.48	12	0.23	-262.00	2655.00	5400	20231026	-27.22	2730	20240909	43.96	4890	-19.63	20240214	2730	43.96	20240909	5400	-27.22	20231026	2730	43.96	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
92	20241016	130940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	-35	5	-0.88	217204335	54526	30.52	3995	4030	3950	5200	2800	4000	3983.50	0.00	0	-6941	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1285	-15.13	1.49	12	0.17	-262.00	2655.00	5400	20231026	-26.57	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	5400	-26.57	20231026	2730	45.24	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
93	20241016	120941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-10	5	-0.25	202190955	50736	28.40	3995	4030	3950	5200	2800	4000	3985.16	0.00	0	-4232	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1294	-15.23	1.50	12	0.16	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
94	20241016	110939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-25	5	-0.62	175571705	44015	24.64	3995	4030	3950	5200	2800	4000	3988.91	0.00	0	-1329	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1289	-15.17	1.50	12	0.14	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
95	20241016	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-20	5	-0.50	148758305	37288	20.87	3995	4030	3950	5200	2800	4000	3989.44	0.00	0	1063	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1290	-15.19	1.50	12	0.12	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	5400	-26.30	20231026	2730	45.79	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
96	20241016	090941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-15	5	-0.38	14548765	3669	2.05	3995	3995	3950	5200	2800	4000	3965.32	0.00	0	-1501	4083	4041	3988	3946	3893	4062	3967	162	1200	500	2800	5	1	32420452	1292	-15.21	1.50	12	0.01	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.23	N	206400	500	162 억		0	N	N	0	N	00	N
97	20241015	160935	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	40	2	1.01	712588405	178624	118.25	3990	4030	3935	5140	2775	3960	3989.29	0.00	0	16061	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1297	-15.27	1.51	12	0.55	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
98	20241015	150943	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	35	2	0.88	635161925	159264	105.43	3990	4030	3935	5140	2775	3960	3988.11	0.00	0	14289	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1295	-15.25	1.50	12	0.49	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
99	20241015	140942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	35	2	0.88	491943660	123321	81.64	3990	4030	3935	5140	2775	3960	3989.13	0.00	0	10139	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1295	-15.25	1.50	12	0.38	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
100	20241015	130939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	25	2	0.63	443584940	111206	73.62	3990	4030	3935	5140	2775	3960	3988.86	0.00	0	5716	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1292	-15.21	1.50	12	0.34	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
101	20241015	120941	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	40	2	1.01	421273200	105602	69.91	3990	4030	3935	5140	2775	3960	3989.25	0.00	0	7932	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1297	-15.27	1.51	12	0.33	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
102	20241015	110947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	30	2	0.76	362386460	90858	60.15	3990	4030	3935	5140	2775	3960	3988.49	0.00	0	9802	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1294	-15.23	1.50	12	0.28	-262.00	2655.00	5400	20231026	-26.11	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	5400	-26.11	20231026	2730	46.15	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
103	20241015	100944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	25	2	0.63	219626675	55076	36.46	3990	4030	3935	5140	2775	3960	3987.70	0.00	0	7523	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1292	-15.21	1.50	12	0.17	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
104	20241015	090938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	25	2	0.63	39787770	10024	6.64	3990	4030	3935	5140	2775	3960	3969.25	0.00	0	-2617	4163	4061	3998	3896	3833	4042	3877	162	1180	500	2770	5	1	32420452	1292	-15.21	1.50	12	0.03	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.19	N	206400	500	162 억		0	N	N	0	N	00	N
105	20241014	160917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	5	2	0.13	602796740	151003	55.27	3960	4100	3935	5140	2770	3955	3992.00	0.00	0	-8519	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1284	-15.11	1.49	12	0.47	-262.00	2655.00	5400	20231026	-26.67	2730	20240909	45.05	4890	-19.02	20240214	2730	45.05	20240909	5400	-26.67	20231026	2730	45.05	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
106	20241014	150928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	20	2	0.51	585229935	146569	53.65	3960	4100	3935	5140	2770	3955	3992.87	0.00	0	-6720	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1289	-15.17	1.50	12	0.45	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
107	20241014	140927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	30	2	0.76	545458080	136549	49.98	3960	4100	3935	5140	2770	3955	3994.60	0.00	0	-846	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1292	-15.21	1.50	12	0.42	-262.00	2655.00	5400	20231026	-26.20	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	5400	-26.20	20231026	2730	45.97	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
108	20241014	130926	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	20	2	0.51	432728310	108249	39.62	3960	4100	3935	5140	2770	3955	3997.54	0.00	0	-15638	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1289	-15.17	1.50	12	0.33	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
109	20241014	120919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	5	2	0.13	404192255	101054	36.99	3960	4100	3935	5140	2770	3955	3999.78	0.00	0	-12951	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1284	-15.11	1.49	12	0.31	-262.00	2655.00	5400	20231026	-26.67	2730	20240909	45.05	4890	-19.02	20240214	2730	45.05	20240909	5400	-26.67	20231026	2730	45.05	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
110	20241014	110917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	20	2	0.51	375568135	93834	34.35	3960	4100	3935	5140	2770	3955	4002.49	0.00	0	-11946	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1289	-15.17	1.50	12	0.29	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
111	20241014	100919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	20	2	0.51	311000955	77624	28.41	3960	4100	3935	5140	2770	3955	4006.53	0.00	0	-8937	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1289	-15.17	1.50	12	0.24	-262.00	2655.00	5400	20231026	-26.39	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	5400	-26.39	20231026	2730	45.60	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
112	20241014	090923	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	25	2	0.63	16392590	4131	1.51	3960	3980	3940	5140	2770	3955	3968.29	0.00	0	-1495	4171	4062	3881	3772	3591	3972	3682	162	1185	500	2760	5	1	32420452	1290	-15.19	1.50	12	0.01	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	5400	-26.30	20231026	2730	45.79	20240909	1.20	N	206400	500	162 억		0	N	N	0	N	00	N
113	20241011	160904	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	5	2	0.13	1053881045	272371	95.71	3990	3990	3700	5130	2765	3950	3869.29	0.00	0	-35435	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1282	-15.10	1.49	12	0.84	-262.00	2655.00	5400	20231026	-26.76	2730	20240909	44.87	4890	-19.12	20240214	2730	44.87	20240909	5400	-26.76	20231026	2730	44.87	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
114	20241011	150917	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-140	5	-3.54	855039905	221632	77.88	3990	3990	3700	5130	2765	3950	3857.93	0.00	0	-30598	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1235	-14.54	1.44	12	0.68	-262.00	2655.00	5400	20231026	-29.44	2730	20240909	39.56	4890	-22.09	20240214	2730	39.56	20240909	5400	-29.44	20231026	2730	39.56	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
115	20241011	140920	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-185	5	-4.68	795483900	205961	72.38	3990	3990	3700	5130	2765	3950	3862.30	0.00	0	-32791	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1221	-14.37	1.42	12	0.64	-262.00	2655.00	5400	20231026	-30.28	2730	20240909	37.91	4890	-23.01	20240214	2730	37.91	20240909	5400	-30.28	20231026	2730	37.91	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
116	20241011	130921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-120	5	-3.04	582807035	149616	52.58	3990	3990	3810	5130	2765	3950	3895.35	0.00	0	-35698	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1242	-14.62	1.44	12	0.46	-262.00	2655.00	5400	20231026	-29.07	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	5400	-29.07	20231026	2730	40.29	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
117	20241011	120914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3915	-35	5	-0.89	409262500	104640	36.77	3990	3990	3850	5130	2765	3950	3911.15	0.00	0	-27326	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1269	-14.94	1.47	12	0.32	-262.00	2655.00	5400	20231026	-27.50	2730	20240909	43.41	4890	-19.94	20240214	2730	43.41	20240909	5400	-27.50	20231026	2730	43.41	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
118	20241011	110914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-50	5	-1.27	378460445	96733	33.99	3990	3990	3850	5130	2765	3950	3912.42	0.00	0	-23066	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1264	-14.89	1.47	12	0.30	-262.00	2655.00	5400	20231026	-27.78	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	5400	-27.78	20231026	2730	42.86	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
119	20241011	100922	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	5	2	0.13	280047910	71516	25.13	3990	3990	3850	5130	2765	3950	3915.88	0.00	0	-18160	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1282	-15.10	1.49	12	0.22	-262.00	2655.00	5400	20231026	-26.76	2730	20240909	44.87	4890	-19.12	20240214	2730	44.87	20240909	5400	-26.76	20231026	2730	44.87	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
120	20241011	090919	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-85	5	-2.15	107172300	27434	9.64	3990	3990	3860	5130	2765	3950	3906.55	0.00	0	-15125	4210	4080	3980	3850	3750	4065	3835	162	1180	500	2760	5	1	32420452	1253	-14.75	1.46	12	0.08	-262.00	2655.00	5400	20231026	-28.43	2730	20240909	41.58	4890	-20.96	20240214	2730	41.58	20240909	5400	-28.43	20231026	2730	41.58	20240909	1.09	N	206400	500	162 억		0	N	N	0	N	00	N
121	20241010	160938	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	5	2	0.13	1136283945	283671	41.31	3950	4110	3880	5120	2765	3945	4005.64	0.00	0	-19913	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1266	-15.08	1.49	12	0.88	-262.00	2655.00	5400	20231026	-26.85	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	5400	-26.85	20231026	2730	44.69	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
122	20241010	150954	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	10	2	0.25	1122228505	280103	40.79	3950	4110	3880	5120	2765	3945	4006.49	0.00	0	-18478	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1268	-15.10	1.49	12	0.87	-262.00	2655.00	5400	20231026	-26.76	2730	20240909	44.87	4890	-19.12	20240214	2730	44.87	20240909	5400	-26.76	20231026	2730	44.87	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
123	20241010	140947	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-5	5	-0.13	991379370	246647	35.92	3950	4110	3910	5120	2765	3945	4019.43	0.00	0	-3774	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1263	-15.04	1.48	12	0.77	-262.00	2655.00	5400	20231026	-27.04	2730	20240909	44.32	4890	-19.43	20240214	2730	44.32	20240909	5400	-27.04	20231026	2730	44.32	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
124	20241010	130944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	35	2	0.89	877555965	217734	31.71	3950	4110	3925	5120	2765	3945	4030.40	0.00	0	3565	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1276	-15.19	1.50	12	0.68	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	5400	-26.30	20231026	2730	45.79	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
125	20241010	120945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	35	2	0.89	864036805	214340	31.21	3950	4110	3925	5120	2765	3945	4031.15	0.00	0	5328	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1276	-15.19	1.50	12	0.67	-262.00	2655.00	5400	20231026	-26.30	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	5400	-26.30	20231026	2730	45.79	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
126	20241010	110944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	25	2	0.63	837383420	207630	30.23	3950	4110	3925	5120	2765	3945	4033.06	0.00	0	5566	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1273	-15.15	1.50	12	0.65	-262.00	2655.00	5400	20231026	-26.48	2730	20240909	45.42	4890	-18.81	20240214	2730	45.42	20240909	5400	-26.48	20231026	2730	45.42	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
127	20241010	100943	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	110	2	2.79	679271715	168169	24.49	3950	4110	3925	5120	2765	3945	4039.22	0.00	0	30781	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1300	-15.48	1.53	12	0.52	-262.00	2655.00	5400	20231026	-24.91	2730	20240909	48.53	4890	-17.08	20240214	2730	48.53	20240909	5400	-24.91	20231026	2730	48.53	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
128	20241010	090946	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	80	2	2.03	103620115	26137	3.81	3950	4030	3925	5120	2765	3945	3964.50	0.00	0	3327	4168	4056	3928	3816	3688	4112	3872	160	1175	500	2760	5	1	32054286	1290	-15.36	1.52	12	0.08	-262.00	2655.00	5400	20231026	-25.46	2730	20240909	47.44	4890	-17.69	20240214	2730	47.44	20240909	5400	-25.46	20231026	2730	47.44	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
129	20241008	160936	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	150	2	3.95	2720654445	686234	40.79	3800	4040	3800	4930	2660	3795	3965.41	0.00	0	55276	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1265	-15.06	1.49	12	2.14	-262.00	2655.00	5400	20231026	-26.94	2730	20240909	44.51	4890	-19.33	20240214	2730	44.51	20240909	5400	-26.94	20231026	2730	44.51	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
130	20241008	150945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	160	2	4.22	2558404800	645087	38.34	3800	4040	3800	4930	2660	3795	3966.20	0.00	0	62195	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1268	-15.10	1.49	12	2.01	-262.00	2655.00	5400	20231026	-26.76	2730	20240909	44.87	4890	-19.12	20240214	2730	44.87	20240909	5400	-26.76	20231026	2730	44.87	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
131	20241008	140940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	175	2	4.61	2328863720	586584	34.87	3800	4040	3800	4930	2660	3795	3970.45	0.00	0	75189	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1273	-15.15	1.50	12	1.83	-262.00	2655.00	5400	20231026	-26.48	2730	20240909	45.42	4890	-18.81	20240214	2730	45.42	20240909	5400	-26.48	20231026	2730	45.42	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
132	20241008	130939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	200	2	5.27	2255178740	568034	33.76	3800	4040	3800	4930	2660	3795	3970.40	0.00	0	71851	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1281	-15.25	1.50	12	1.77	-262.00	2655.00	5400	20231026	-26.02	2730	20240909	46.34	4890	-18.30	20240214	2730	46.34	20240909	5400	-26.02	20231026	2730	46.34	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
133	20241008	120940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	165	2	4.35	1968648885	496104	29.49	3800	4040	3800	4930	2660	3795	3968.50	0.00	0	28580	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1269	-15.11	1.49	12	1.55	-262.00	2655.00	5400	20231026	-26.67	2730	20240909	45.05	4890	-19.02	20240214	2730	45.05	20240909	5400	-26.67	20231026	2730	45.05	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
134	20241008	110938	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	205	2	5.40	1636403630	412759	24.53	3800	4040	3800	4930	2660	3795	3964.88	0.00	0	19018	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1282	-15.27	1.51	12	1.29	-262.00	2655.00	5400	20231026	-25.93	2730	20240909	46.52	4890	-18.20	20240214	2730	46.52	20240909	5400	-25.93	20231026	2730	46.52	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
135	20241008	100940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	170	2	4.48	1359879110	343609	20.42	3800	4040	3800	4930	2660	3795	3958.02	0.00	0	-8162	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1271	-15.13	1.49	12	1.07	-262.00	2655.00	5400	20231026	-26.57	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	5400	-26.57	20231026	2730	45.24	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
136	20241008	090940	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	130	2	3.43	368526380	94464	5.61	3800	3970	3800	4930	2660	3795	3902.15	0.00	0	-10791	4418	4106	3788	3476	3158	4262	3632	160	1135	500	2650	5	1	32054286	1258	-14.98	1.48	12	0.29	-262.00	2655.00	5400	20231026	-27.31	2730	20240909	43.77	4890	-19.73	20240214	2730	43.77	20240909	5400	-27.31	20231026	2730	43.77	20240909	0.94	N	206400	500	160 억		0	N	N	0	N	00	N
137	20241007	160951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	560	2	17.31	6366887630	1678864	1045.67	3490	4100	3470	4205	2265	3235	3792.38	0.00	0	29005	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1216	-14.48	1.43	12	5.24	-262.00	2655.00	5400	20231026	-29.72	2730	20240909	39.01	4890	-22.39	20240214	2730	39.01	20240909	5400	-29.72	20231026	2730	39.01	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
138	20241007	150909	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	545	2	16.85	6127331965	1615618	1006.28	3490	4100	3470	4205	2265	3235	3792.56	0.00	0	24744	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1212	-14.43	1.42	12	5.04	-262.00	2655.00	5400	20231026	-30.00	2730	20240909	38.46	4890	-22.70	20240214	2730	38.46	20240909	5400	-30.00	20231026	2730	38.46	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
139	20241007	140936	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	535	2	16.54	5681734575	1496575	932.13	3490	4100	3470	4205	2265	3235	3796.49	0.00	0	-21679	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1208	-14.39	1.42	12	4.67	-262.00	2655.00	5400	20231026	-30.19	2730	20240909	38.10	4890	-22.90	20240214	2730	38.10	20240909	5400	-30.19	20231026	2730	38.10	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
140	20241007	130908	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	520	2	16.07	5551443545	1461719	910.42	3490	4100	3470	4205	2265	3235	3797.89	0.00	0	-30936	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1204	-14.33	1.41	12	4.56	-262.00	2655.00	5400	20231026	-30.46	2730	20240909	37.55	4890	-23.21	20240214	2730	37.55	20240909	5400	-30.46	20231026	2730	37.55	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
141	20241007	120941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	500	2	15.46	5406668790	1422796	886.18	3490	4100	3470	4205	2265	3235	3800.03	0.00	0	-31766	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1197	-14.26	1.41	12	4.44	-262.00	2655.00	5400	20231026	-30.83	2730	20240909	36.81	4890	-23.62	20240214	2730	36.81	20240909	5400	-30.83	20231026	2730	36.81	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
142	20241007	110854	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	465	2	14.37	4869405000	1281466	798.15	3490	4100	3470	4205	2265	3235	3799.87	0.00	0	-57148	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1186	-14.12	1.39	12	4.00	-262.00	2655.00	5400	20231026	-31.48	2730	20240909	35.53	4890	-24.34	20240214	2730	35.53	20240909	5400	-31.48	20231026	2730	35.53	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
143	20241007	100851	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	400	2	12.36	4341260540	1139282	709.59	3490	4100	3470	4205	2265	3235	3810.52	0.00	0	-49425	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1165	-13.87	1.37	12	3.55	-262.00	2655.00	5400	20231026	-32.69	2730	20240909	33.15	4890	-25.66	20240214	2730	33.15	20240909	5400	-32.69	20231026	2730	33.15	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
144	20241007	090930	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	520	2	16.07	2934477470	750518	467.46	3490	4100	3470	4205	2265	3235	3909.94	0.00	0	-43242	3588	3411	3223	3046	2858	3500	3135	160	970	500	2260	5	1	32054286	1204	-14.33	1.41	12	2.34	-262.00	2655.00	5400	20231026	-30.46	2730	20240909	37.55	4890	-23.21	20240214	2730	37.55	20240909	5400	-30.46	20231026	2730	37.55	20240909	0.96	N	206400	500	160 억		0	N	N	0	N	00	N
145	20241004	160826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	150	2	4.86	512493690	157046	41.96	3035	3400	3035	4010	2160	3085	3263.47	0.00	0	3759	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1016	-12.35	1.22	12	0.50	-262.00	2655.00	5400	20231026	-40.09	2730	20240909	18.50	4890	-33.84	20240214	2730	18.50	20240909	5400	-40.09	20231026	2730	18.50	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
146	20241004	150840	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	140	2	4.54	488757665	149683	39.99	3035	3400	3035	4010	2160	3085	3265.29	0.00	0	1550	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1013	-12.31	1.21	12	0.48	-262.00	2655.00	5400	20231026	-40.28	2730	20240909	18.13	4890	-34.05	20240214	2730	18.13	20240909	5400	-40.28	20231026	2730	18.13	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
147	20241004	140829	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	155	2	5.02	446363865	136585	36.49	3035	3400	3035	4010	2160	3085	3268.03	0.00	0	439	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1018	-12.37	1.22	12	0.43	-262.00	2655.00	5400	20231026	-40.00	2730	20240909	18.68	4890	-33.74	20240214	2730	18.68	20240909	5400	-40.00	20231026	2730	18.68	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
148	20241004	130837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	200	2	6.48	374701540	114421	30.57	3035	3400	3035	4010	2160	3085	3274.77	0.00	0	-4902	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1032	-12.54	1.24	12	0.36	-262.00	2655.00	5400	20231026	-39.17	2730	20240909	20.33	4890	-32.82	20240214	2730	20.33	20240909	5400	-39.17	20231026	2730	20.33	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
149	20241004	120834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	160	2	5.19	128030910	40162	10.73	3035	3250	3035	4010	2160	3085	3187.87	0.00	0	6929	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1019	-12.39	1.22	12	0.13	-262.00	2655.00	5400	20231026	-39.91	2730	20240909	18.86	4890	-33.64	20240214	2730	18.86	20240909	5400	-39.91	20231026	2730	18.86	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
150	20241004	110830	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	155	2	5.02	112361135	35311	9.43	3035	3250	3035	4010	2160	3085	3182.05	0.00	0	5178	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1018	-12.37	1.22	12	0.11	-262.00	2655.00	5400	20231026	-40.00	2730	20240909	18.68	4890	-33.74	20240214	2730	18.68	20240909	5400	-40.00	20231026	2730	18.68	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
151	20241004	100830	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	100	2	3.24	60111920	19102	5.10	3035	3200	3035	4010	2160	3085	3146.90	0.00	0	4326	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	1001	-12.16	1.20	12	0.06	-262.00	2655.00	5400	20231026	-41.02	2730	20240909	16.67	4890	-34.87	20240214	2730	16.67	20240909	5400	-41.02	20231026	2730	16.67	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
152	20241004	090833	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	0	3	0.00	5743795	1874	0.50	3035	3085	3035	4010	2160	3085	3064.96	0.00	0	-208	3321	3202	3081	2962	2841	3142	2902	157	925	500	2150	5	1	31413500	969	-11.77	1.16	12	0.01	-262.00	2655.00	5400	20231026	-42.87	2730	20240909	13.00	4890	-36.91	20240214	2730	13.00	20240909	5400	-42.87	20231026	2730	13.00	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
153	20241002	160826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-170	5	-5.22	1134840785	374276	743.79	3200	3200	2960	4230	2280	3255	3032.10	0.00	0	6224	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	969	-11.77	1.16	12	1.19	-262.00	2655.00	5400	20231026	-42.87	2730	20240909	13.00	4890	-36.91	20240214	2730	13.00	20240909	5400	-42.87	20231026	2730	13.00	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
154	20241002	150837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	-200	5	-6.14	1132095270	373381	742.01	3200	3200	2960	4230	2280	3255	3032.01	0.00	0	6521	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	960	-11.66	1.15	12	1.19	-262.00	2655.00	5400	20231026	-43.43	2730	20240909	11.90	4890	-37.53	20240214	2730	11.90	20240909	5400	-43.43	20231026	2730	11.90	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
155	20241002	140837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3065	-190	5	-5.84	1098749055	362487	720.36	3200	3200	2960	4230	2280	3255	3031.14	0.00	0	5836	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	963	-11.70	1.15	12	1.15	-262.00	2655.00	5400	20231026	-43.24	2730	20240909	12.27	4890	-37.32	20240214	2730	12.27	20240909	5400	-43.24	20231026	2730	12.27	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
156	20241002	130827	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-240	5	-7.37	850602600	279764	555.97	3200	3200	2960	4230	2280	3255	3040.43	0.00	0	11463	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	947	-11.51	1.14	12	0.89	-262.00	2655.00	5400	20231026	-44.17	2730	20240909	10.44	4890	-38.34	20240214	2730	10.44	20240909	5400	-44.17	20231026	2730	10.44	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
157	20241002	120827	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-215	5	-6.61	716026675	235105	467.22	3200	3200	2960	4230	2280	3255	3045.56	0.00	0	15075	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	955	-11.60	1.15	12	0.75	-262.00	2655.00	5400	20231026	-43.70	2730	20240909	11.36	4890	-37.83	20240214	2730	11.36	20240909	5400	-43.70	20231026	2730	11.36	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
158	20241002	110817	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-185	5	-5.68	614449190	201560	400.56	3200	3200	2960	4230	2280	3255	3048.47	0.00	0	2382	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	964	-11.72	1.16	12	0.64	-262.00	2655.00	5400	20231026	-43.15	2730	20240909	12.45	4890	-37.22	20240214	2730	12.45	20240909	5400	-43.15	20231026	2730	12.45	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
159	20241002	100814	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-170	5	-5.22	495445920	163067	324.06	3200	3200	2960	4230	2280	3255	3038.30	0.00	0	3766	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	969	-11.77	1.16	12	0.52	-262.00	2655.00	5400	20231026	-42.87	2730	20240909	13.00	4890	-36.91	20240214	2730	13.00	20240909	5400	-42.87	20231026	2730	13.00	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N
160	20241002	090815	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-155	5	-4.76	102120850	32610	64.81	3200	3200	3085	4230	2280	3255	3131.58	0.00	0	6877	3378	3316	3263	3201	3148	3290	3175	157	975	500	2270	5	1	31413500	974	-11.83	1.17	12	0.10	-262.00	2655.00	5400	20231026	-42.59	2730	20240909	13.55	4890	-36.61	20240214	2730	13.55	20240909	5400	-42.59	20231026	2730	13.55	20240909	0.97	N	206400	500	157 억		0	N	N	0	N	00	N