KissMeData/054940/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160602	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	3	2	0.34	128230991	146781	71.23	877	884	870	1140	614	877	873.52	3.08	26960	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	292	3.88	0.47	12	0.44	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
3	20231130	150603	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	3	2	0.34	122323546	140058	67.96	877	884	870	1140	614	877	873.38	3.08	27018	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	292	3.88	0.47	12	0.42	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
4	20231130	140559	57	100.00	KOSDAQ	건설	N	N	N	N	N	880	3	2	0.34	113311156	129814	62.99	877	884	870	1140	614	877	872.87	3.08	25983	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	292	3.88	0.47	12	0.39	227.00	1853.00	1650	20221205	-46.67	846	20231026	4.02	1555	-43.41	20230113	846	4.02	20231026	1650	-46.67	20221205	846	4.02	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
5	20231130	130558	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-1	5	-0.11	107888160	123636	60.00	877	884	870	1140	614	877	872.63	3.08	25983	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	291	3.86	0.47	12	0.37	227.00	1853.00	1650	20221205	-46.91	846	20231026	3.55	1555	-43.67	20230113	846	3.55	20231026	1650	-46.91	20221205	846	3.55	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
6	20231130	120609	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	1	2	0.11	102106002	117046	56.80	877	884	870	1140	614	877	872.36	3.08	27207	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	291	3.87	0.47	12	0.35	227.00	1853.00	1650	20221205	-46.79	846	20231026	3.78	1555	-43.54	20230113	846	3.78	20231026	1650	-46.79	20221205	846	3.78	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
7	20231130	110603	57	100.00	KOSDAQ	건설	N	N	N	N	N	872	-5	5	-0.57	99083163	113594	55.12	877	884	870	1140	614	877	872.26	3.08	27925	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	289	3.84	0.47	12	0.34	227.00	1853.00	1650	20221205	-47.15	846	20231026	3.07	1555	-43.92	20230113	846	3.07	20231026	1650	-47.15	20221205	846	3.07	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
8	20231130	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	872	-5	5	-0.57	73522989	84304	40.91	877	884	871	1140	614	877	872.12	3.08	28791	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	289	3.84	0.47	12	0.25	227.00	1853.00	1650	20221205	-47.15	846	20231026	3.07	1555	-43.92	20230113	846	3.07	20231026	1650	-47.15	20221205	846	3.07	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
9	20231130	090600	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	0	3	0.00	6006088	6848	3.32	877	878	877	1140	614	877	877.06	3.08	-483	891	883	877	869	863	881	867	166	263	500	610	1	1	33173548	291	3.86	0.47	12	0.02	227.00	1853.00	1650	20221205	-46.85	846	20231026	3.66	1555	-43.60	20230113	846	3.66	20231026	1650	-46.85	20221205	846	3.66	20231026	2.56	N	054940	500	165 억	1021514	N	N	N	N
10	20231129	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-4	5	-0.45	181078850	206074	124.67	879	885	871	1145	617	881	878.72	3.16	-25954	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	291	3.86	0.47	12	0.62	227.00	1853.00	1650	20221205	-46.85	846	20231026	3.66	1555	-43.60	20230113	846	3.66	20231026	1650	-46.85	20221205	846	3.66	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
11	20231129	150600	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	0	3	0.00	168771247	192042	116.18	879	885	871	1145	617	881	878.82	3.16	-23699	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.58	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1650	-46.61	20221205	846	4.14	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
12	20231129	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	1	2	0.11	105447788	120091	72.65	879	885	871	1145	617	881	878.07	3.16	3495	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.36	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1650	-46.55	20221205	846	4.26	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
13	20231129	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	1	2	0.11	97248148	110782	67.02	879	885	871	1145	617	881	877.83	3.16	6087	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.33	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1650	-46.55	20221205	846	4.26	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
14	20231129	120600	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	0	3	0.00	74196703	84607	51.18	879	885	871	1145	617	881	876.96	3.16	6971	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	292	3.88	0.48	12	0.26	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1650	-46.61	20221205	846	4.14	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
15	20231129	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	3	2	0.34	56407144	64403	38.96	879	885	871	1145	617	881	875.85	3.16	7434	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	293	3.89	0.48	12	0.19	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
16	20231129	100559	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-2	5	-0.23	40663390	46452	28.10	879	880	871	1145	617	881	875.39	3.16	4515	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	292	3.87	0.47	12	0.14	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1650	-46.73	20221205	846	3.90	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
17	20231129	090556	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-2	5	-0.23	13555556	15475	9.36	879	879	871	1145	617	881	875.96	3.16	-7933	894	887	882	875	870	885	873	166	264	500	610	1	1	33173548	292	3.87	0.47	12	0.05	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1650	-46.73	20221205	846	3.90	20231026	2.59	N	054940	500	165 억	1047205	N	N	N	N
18	20231128	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	-4	5	-0.45	139532040	158266	74.44	885	889	877	1150	620	885	881.64	3.17	-4570	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	292	3.88	0.48	12	0.48	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1650	-46.61	20221205	846	4.14	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
19	20231128	150521	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	1	2	0.11	134195874	152213	71.59	885	889	877	1150	620	885	881.63	3.17	-4509	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	294	3.90	0.48	12	0.46	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
20	20231128	140557	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	2	2	0.23	105550692	119698	56.30	885	889	877	1150	620	885	881.81	3.17	-4509	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	294	3.91	0.48	12	0.36	227.00	1853.00	1650	20221205	-46.24	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1650	-46.24	20221205	846	4.85	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
21	20231128	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	97760885	110876	52.15	885	889	877	1150	620	885	881.71	3.17	-3543	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	295	3.91	0.48	12	0.33	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
22	20231128	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	90998860	103238	48.56	885	889	877	1150	620	885	881.45	3.17	-676	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	295	3.91	0.48	12	0.31	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
23	20231128	110555	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	-3	5	-0.34	52434375	59447	27.96	885	889	877	1150	620	885	882.04	3.17	-7574	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.18	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1650	-46.55	20221205	846	4.26	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
24	20231128	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-2	5	-0.23	30570566	34609	16.28	885	889	882	1150	620	885	883.31	3.17	-5361	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	293	3.89	0.48	12	0.10	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1650	-46.48	20221205	846	4.37	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
25	20231128	090554	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	3	2	0.34	5431871	6142	2.89	885	889	884	1150	620	885	884.38	3.17	-1308	914	899	891	876	868	895	872	166	265	500	610	1	1	33173548	295	3.91	0.48	12	0.02	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.59	N	054940	500	165 억	1053063	N	N	N	N
26	20231127	160553	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-13	5	-1.45	186893814	210336	138.74	897	906	883	1167	629	898	888.66	3.24	-22858	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	294	3.90	0.48	12	0.63	227.00	1853.00	1650	20221205	-46.36	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1650	-46.36	20221205	846	4.61	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
27	20231127	150553	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-10	5	-1.11	157241176	176912	116.70	897	906	883	1167	629	898	888.81	3.24	-21933	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	295	3.91	0.48	12	0.53	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
28	20231127	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-13	5	-1.45	141994752	159773	105.39	897	906	883	1167	629	898	888.73	3.24	-24047	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	294	3.90	0.48	12	0.48	227.00	1853.00	1650	20221205	-46.36	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1650	-46.36	20221205	846	4.61	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
29	20231127	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-10	5	-1.11	127556571	143482	94.64	897	906	883	1167	629	898	889.01	3.24	-22372	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	295	3.91	0.48	12	0.43	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
30	20231127	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	887	-11	5	-1.22	116232395	130697	86.21	897	906	883	1167	629	898	889.33	3.24	-21921	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	294	3.91	0.48	12	0.39	227.00	1853.00	1650	20221205	-46.24	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1650	-46.24	20221205	846	4.85	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
31	20231127	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	-12	5	-1.34	106705526	119966	79.13	897	906	883	1167	629	898	889.46	3.24	-21279	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	294	3.90	0.48	12	0.36	227.00	1853.00	1650	20221205	-46.30	846	20231026	4.73	1555	-43.02	20230113	846	4.73	20231026	1650	-46.30	20221205	846	4.73	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
32	20231127	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	-15	5	-1.67	91874476	103213	68.08	897	906	883	1167	629	898	890.14	3.24	-21433	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	293	3.89	0.48	12	0.31	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1650	-46.48	20221205	846	4.37	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
33	20231127	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	-9	5	-1.00	10549429	11816	7.79	897	897	889	1167	629	898	892.81	3.24	-3350	918	907	897	886	876	903	882	166	269	500	620	1	1	33173548	295	3.92	0.48	12	0.04	227.00	1853.00	1650	20221205	-46.12	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1650	-46.12	20221205	846	5.08	20231026	2.61	N	054940	500	165 억	1075860	N	N	N	N
34	20231124	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-8	5	-0.88	135605985	151370	160.30	908	908	887	1177	635	906	895.82	3.29	-15591	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	298	3.96	0.48	12	0.46	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
35	20231124	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-8	5	-0.88	133137214	148616	157.39	908	908	887	1177	635	906	895.81	3.29	-14456	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	298	3.96	0.48	12	0.45	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
36	20231124	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	-13	5	-1.43	123599130	137938	146.08	908	908	887	1177	635	906	896.01	3.29	-13986	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	296	3.93	0.48	12	0.42	227.00	1853.00	1650	20221205	-45.88	846	20231026	5.56	1555	-42.57	20230113	846	5.56	20231026	1650	-45.88	20221205	846	5.56	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
37	20231124	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	903	-3	5	-0.33	119389580	133231	141.09	908	908	887	1177	635	906	896.07	3.29	-12995	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	300	3.98	0.49	12	0.40	227.00	1853.00	1650	20221205	-45.27	846	20231026	6.74	1555	-41.93	20230113	846	6.74	20231026	1650	-45.27	20221205	846	6.74	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
38	20231124	120552	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	-12	5	-1.32	113854138	127032	134.53	908	908	887	1177	635	906	896.23	3.29	-13359	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	297	3.94	0.48	12	0.38	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
39	20231124	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	-14	5	-1.55	90568740	100851	106.80	908	908	891	1177	635	906	898.01	3.29	-14589	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	296	3.93	0.48	12	0.30	227.00	1853.00	1650	20221205	-45.94	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1650	-45.94	20221205	846	5.44	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
40	20231124	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	-6	5	-0.66	48430599	53728	56.90	908	908	896	1177	635	906	901.36	3.29	-13749	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	299	3.96	0.49	12	0.16	227.00	1853.00	1650	20221205	-45.45	846	20231026	6.38	1555	-42.12	20230113	846	6.38	20231026	1650	-45.45	20221205	846	6.38	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
41	20231124	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	908	2	2	0.22	14500940	16013	16.96	908	908	901	1177	635	906	905.56	3.29	-7213	917	911	903	897	889	907	893	166	271	500	630	1	1	33173548	301	4.00	0.49	12	0.05	227.00	1853.00	1650	20221205	-44.97	846	20231026	7.33	1555	-41.61	20230113	846	7.33	20231026	1650	-44.97	20221205	846	7.33	20231026	2.62	N	054940	500	165 억	1091388	N	N	N	N
42	20231123	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	906	1	2	0.11	84413211	93727	65.61	909	909	895	1176	634	905	900.61	3.27	5996	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	301	3.99	0.49	12	0.28	227.00	1853.00	1650	20221205	-45.09	846	20231026	7.09	1555	-41.74	20230113	846	7.09	20231026	1650	-45.09	20221205	846	7.09	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
43	20231123	150601	57	100.00	KOSDAQ	건설	N	N	N	N	N	902	-3	5	-0.33	76499537	84954	59.47	909	909	895	1176	634	905	900.48	3.27	6322	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	299	3.97	0.49	12	0.26	227.00	1853.00	1650	20221205	-45.33	846	20231026	6.62	1555	-41.99	20230113	846	6.62	20231026	1650	-45.33	20221205	846	6.62	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
44	20231123	140555	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-7	5	-0.77	65595941	72842	50.99	909	909	895	1176	634	905	900.52	3.27	5845	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	298	3.96	0.48	12	0.22	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
45	20231123	130555	57	100.00	KOSDAQ	건설	N	N	N	N	N	904	-1	5	-0.11	59416999	65980	46.19	909	909	895	1176	634	905	900.53	3.27	5846	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	300	3.98	0.49	12	0.20	227.00	1853.00	1650	20221205	-45.21	846	20231026	6.86	1555	-41.86	20230113	846	6.86	20231026	1650	-45.21	20221205	846	6.86	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
46	20231123	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	905	0	3	0.00	45205279	50204	35.15	909	909	895	1176	634	905	900.43	3.27	6816	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	300	3.99	0.49	12	0.15	227.00	1853.00	1650	20221205	-45.15	846	20231026	6.97	1555	-41.80	20230113	846	6.97	20231026	1650	-45.15	20221205	846	6.97	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
47	20231123	110602	57	100.00	KOSDAQ	건설	N	N	N	N	N	904	-1	5	-0.11	37640432	41802	29.26	909	909	895	1176	634	905	900.45	3.27	5550	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	300	3.98	0.49	12	0.13	227.00	1853.00	1650	20221205	-45.21	846	20231026	6.86	1555	-41.86	20230113	846	6.86	20231026	1650	-45.21	20221205	846	6.86	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
48	20231123	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	899	-6	5	-0.66	32533686	36129	25.29	909	909	895	1176	634	905	900.49	3.27	4003	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	298	3.96	0.49	12	0.11	227.00	1853.00	1650	20221205	-45.52	846	20231026	6.26	1555	-42.19	20230113	846	6.26	20231026	1650	-45.52	20221205	846	6.26	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
49	20231123	090547	57	100.00	KOSDAQ	건설	N	N	N	N	N	905	0	3	0.00	17284023	19132	13.39	909	909	898	1176	634	905	903.41	3.27	2546	915	909	899	893	883	913	897	166	271	500	630	1	1	33173548	300	3.99	0.49	12	0.06	227.00	1853.00	1650	20221205	-45.15	846	20231026	6.97	1555	-41.80	20230113	846	6.97	20231026	1650	-45.15	20221205	846	6.97	20231026	2.63	N	054940	500	165 억	1085121	N	N	N	N
50	20231122	160531	57	100.00	KOSDAQ	건설	N	N	N	N	N	905	5	2	0.56	127675111	142644	106.59	898	905	889	1170	630	900	894.88	3.24	53043	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	300	3.99	0.49	12	0.43	227.00	1853.00	1650	20221205	-45.15	846	20231026	6.97	1555	-41.80	20230113	846	6.97	20231026	1650	-45.15	20221205	846	6.97	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
51	20231122	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	0	3	0.00	117113096	130937	97.84	898	900	889	1170	630	900	894.42	3.24	53782	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	299	3.96	0.49	12	0.39	227.00	1853.00	1650	20221205	-45.45	846	20231026	6.38	1555	-42.12	20230113	846	6.38	20231026	1650	-45.45	20221205	846	6.38	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
52	20231122	140531	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-2	5	-0.22	101525305	113564	84.86	898	900	889	1170	630	900	893.99	3.24	48640	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	298	3.96	0.48	12	0.34	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
53	20231122	130552	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	0	3	0.00	95787052	107166	80.08	898	900	889	1170	630	900	893.82	3.24	45742	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	299	3.96	0.49	12	0.32	227.00	1853.00	1650	20221205	-45.45	846	20231026	6.38	1555	-42.12	20230113	846	6.38	20231026	1650	-45.45	20221205	846	6.38	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
54	20231122	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	-5	5	-0.56	52409523	58719	43.88	898	900	889	1170	630	900	892.55	3.24	9182	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	297	3.94	0.48	12	0.18	227.00	1853.00	1650	20221205	-45.76	846	20231026	5.79	1555	-42.44	20230113	846	5.79	20231026	1650	-45.76	20221205	846	5.79	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
55	20231122	110618	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	-8	5	-0.89	35101614	39316	29.38	898	900	889	1170	630	900	892.81	3.24	9295	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	296	3.93	0.48	12	0.12	227.00	1853.00	1650	20221205	-45.94	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1650	-45.94	20221205	846	5.44	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
56	20231122	100601	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	-6	5	-0.67	19253402	21548	16.10	898	900	891	1170	630	900	893.51	3.24	7387	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	297	3.94	0.48	12	0.06	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
57	20231122	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-2	5	-0.22	809996	902	0.67	898	898	898	1170	630	900	898.00	3.24	-162	920	910	896	886	872	915	891	166	270	500	630	1	1	33173548	298	3.96	0.48	12	0.00	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.62	N	054940	500	165 억	1073178	N	N	N	N
58	20231121	160536	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	8	2	0.90	119804413	133823	87.52	896	906	882	1159	625	892	895.25	3.16	26071	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	299	3.96	0.49	12	0.40	227.00	1853.00	1650	20221205	-45.45	846	20231026	6.38	1555	-42.12	20230113	846	6.38	20231026	1650	-45.45	20221205	846	6.38	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
59	20231121	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	899	7	2	0.78	114551326	127981	83.70	896	906	882	1159	625	892	895.07	3.16	26043	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	298	3.96	0.49	12	0.39	227.00	1853.00	1650	20221205	-45.52	846	20231026	6.26	1555	-42.19	20230113	846	6.26	20231026	1650	-45.52	20221205	846	6.26	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
60	20231121	140531	57	100.00	KOSDAQ	건설	N	N	N	N	N	901	9	2	1.01	110100516	123031	80.46	896	906	882	1159	625	892	894.90	3.16	24752	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	299	3.97	0.49	12	0.37	227.00	1853.00	1650	20221205	-45.39	846	20231026	6.50	1555	-42.06	20230113	846	6.50	20231026	1650	-45.39	20221205	846	6.50	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
61	20231121	130528	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	6	2	0.67	98769310	110451	72.23	896	906	882	1159	625	892	894.24	3.16	21701	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	298	3.96	0.48	12	0.33	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
62	20231121	120527	57	100.00	KOSDAQ	건설	N	N	N	N	N	904	12	2	1.35	89284910	99912	65.34	896	906	882	1159	625	892	893.64	3.16	18701	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	300	3.98	0.49	12	0.30	227.00	1853.00	1650	20221205	-45.21	846	20231026	6.86	1555	-41.86	20230113	846	6.86	20231026	1650	-45.21	20221205	846	6.86	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
63	20231121	110527	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	6	2	0.67	82092232	91939	60.13	896	906	882	1159	625	892	892.90	3.16	14114	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	298	3.96	0.48	12	0.28	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
64	20231121	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	1	2	0.11	42639507	48081	31.44	896	906	882	1159	625	892	886.83	3.16	6090	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.14	227.00	1853.00	1650	20221205	-45.88	846	20231026	5.56	1555	-42.57	20230113	846	5.56	20231026	1650	-45.88	20221205	846	5.56	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
65	20231121	090521	57	100.00	KOSDAQ	건설	N	N	N	N	N	904	12	2	1.35	2688765	2999	1.96	896	906	896	1159	625	892	896.55	3.16	-359	922	906	891	875	860	899	868	166	267	500	620	1	1	33173548	300	3.98	0.49	12	0.01	227.00	1853.00	1650	20221205	-45.21	846	20231026	6.86	1555	-41.86	20230113	846	6.86	20231026	1650	-45.21	20221205	846	6.86	20231026	2.71	N	054940	500	165 억	1047042	N	N	N	N
66	20231120	160524	57	100.00	KOSDAQ	건설	N	N	N	N	N	892	-1	5	-0.11	136007781	152655	56.34	907	907	876	1160	626	893	890.94	3.07	27957	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.46	227.00	1853.00	1650	20221205	-45.94	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1650	-45.94	20221205	846	5.44	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
67	20231120	150528	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	2	2	0.22	115455326	129631	47.85	907	907	876	1160	626	893	890.65	3.07	26404	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	297	3.94	0.48	12	0.39	227.00	1853.00	1650	20221205	-45.76	846	20231026	5.79	1555	-42.44	20230113	846	5.79	20231026	1650	-45.76	20221205	846	5.79	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
68	20231120	140527	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	1	2	0.11	103728021	116499	43.00	907	907	876	1160	626	893	890.38	3.07	25552	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	297	3.94	0.48	12	0.35	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
69	20231120	130524	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	0	3	0.00	94848975	106556	39.33	907	907	876	1160	626	893	890.13	3.07	24173	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	296	3.93	0.48	12	0.32	227.00	1853.00	1650	20221205	-45.88	846	20231026	5.56	1555	-42.57	20230113	846	5.56	20231026	1650	-45.88	20221205	846	5.56	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
70	20231120	120525	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	1	2	0.11	79217281	89030	32.86	907	907	876	1160	626	893	889.78	3.07	20165	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	297	3.94	0.48	12	0.27	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
71	20231120	110524	57	100.00	KOSDAQ	건설	N	N	N	N	N	899	6	2	0.67	72225738	81197	29.97	907	907	876	1160	626	893	889.51	3.07	20724	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	298	3.96	0.49	12	0.24	227.00	1853.00	1650	20221205	-45.52	846	20231026	6.26	1555	-42.19	20230113	846	6.26	20231026	1650	-45.52	20221205	846	6.26	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
72	20231120	100522	57	100.00	KOSDAQ	건설	N	N	N	N	N	899	6	2	0.67	62475442	70321	25.96	907	907	876	1160	626	893	888.43	3.07	21312	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	298	3.96	0.49	12	0.21	227.00	1853.00	1650	20221205	-45.52	846	20231026	6.26	1555	-42.19	20230113	846	6.26	20231026	1650	-45.52	20221205	846	6.26	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
73	20231120	090527	57	100.00	KOSDAQ	건설	N	N	N	N	N	885	-8	5	-0.90	13148429	14652	5.41	907	907	885	1160	626	893	897.38	3.07	-1203	930	911	897	878	864	904	871	166	267	500	620	1	1	33173548	294	3.90	0.48	12	0.04	227.00	1853.00	1650	20221205	-46.36	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1650	-46.36	20221205	846	4.61	20231026	2.76	N	054940	500	165 억	1019022	N	N	N	N
74	20231117	160537	57	100.00	KOSDAQ	건설	N	N	N	N	N	893	-18	5	-1.98	242019043	270749	82.76	912	916	883	1184	638	911	893.89	3.20	-42514	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	296	3.93	0.48	12	0.82	227.00	1853.00	1650	20221205	-45.88	846	20231026	5.56	1555	-42.57	20230113	846	5.56	20231026	1650	-45.88	20221205	846	5.56	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
75	20231117	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	895	-16	5	-1.76	233576218	261275	79.86	912	916	883	1184	638	911	893.99	3.20	-39811	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	297	3.94	0.48	12	0.79	227.00	1853.00	1650	20221205	-45.76	846	20231026	5.79	1555	-42.44	20230113	846	5.79	20231026	1650	-45.76	20221205	846	5.79	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
76	20231117	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	-21	5	-2.31	204189406	228242	69.76	912	916	883	1184	638	911	894.62	3.20	-33483	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	295	3.92	0.48	12	0.69	227.00	1853.00	1650	20221205	-46.06	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1650	-46.06	20221205	846	5.20	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
77	20231117	130537	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	-22	5	-2.41	174523567	194763	59.53	912	916	884	1184	638	911	896.08	3.20	-38045	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	295	3.92	0.48	12	0.59	227.00	1853.00	1650	20221205	-46.12	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1650	-46.12	20221205	846	5.08	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
78	20231117	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	-20	5	-2.20	161479881	180080	55.04	912	916	884	1184	638	911	896.71	3.20	-29247	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	296	3.93	0.48	12	0.54	227.00	1853.00	1650	20221205	-46.00	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1650	-46.00	20221205	846	5.32	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
79	20231117	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	889	-22	5	-2.41	141324179	157363	48.10	912	916	884	1184	638	911	898.08	3.20	-23958	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	295	3.92	0.48	12	0.47	227.00	1853.00	1650	20221205	-46.12	846	20231026	5.08	1555	-42.83	20230113	846	5.08	20231026	1650	-46.12	20221205	846	5.08	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
80	20231117	100537	57	100.00	KOSDAQ	건설	N	N	N	N	N	902	-9	5	-0.99	76177709	84107	25.71	912	916	896	1184	638	911	905.72	3.20	-42287	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	299	3.97	0.49	12	0.25	227.00	1853.00	1650	20221205	-45.33	846	20231026	6.62	1555	-41.99	20230113	846	6.62	20231026	1650	-45.33	20221205	846	6.62	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
81	20231117	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	905	-6	5	-0.66	41600789	45670	13.96	912	916	905	1184	638	911	910.90	3.20	-35203	937	924	902	889	867	930	895	166	273	500	630	1	1	33173548	300	3.99	0.49	12	0.14	227.00	1853.00	1650	20221205	-45.15	846	20231026	6.97	1555	-41.80	20230113	846	6.97	20231026	1650	-45.15	20221205	846	6.97	20231026	2.66	N	054940	500	165 억	1061451	N	N	N	N
82	20231116	160535	57	100.00	KOSDAQ	건설	N	N	N	N	N	911	23	2	2.59	284030846	314759	58.49	888	915	880	1154	622	888	902.38	3.17	4276	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	302	4.01	0.49	12	0.95	227.00	1853.00	1650	20221205	-44.79	846	20231026	7.68	1555	-41.41	20230113	846	7.68	20231026	1650	-44.79	20221205	846	7.68	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
83	20231116	150535	57	100.00	KOSDAQ	건설	N	N	N	N	N	909	21	2	2.36	256789129	284854	52.93	888	915	880	1154	622	888	901.48	3.17	2598	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	302	4.00	0.49	12	0.86	227.00	1853.00	1650	20221205	-44.91	846	20231026	7.45	1555	-41.54	20230113	846	7.45	20231026	1650	-44.91	20221205	846	7.45	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
84	20231116	140519	57	100.00	KOSDAQ	건설	N	N	N	N	N	908	20	2	2.25	234560686	260377	48.38	888	915	880	1154	622	888	900.85	3.17	-5134	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	301	4.00	0.49	12	0.78	227.00	1853.00	1650	20221205	-44.97	846	20231026	7.33	1555	-41.61	20230113	846	7.33	20231026	1650	-44.97	20221205	846	7.33	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
85	20231116	130534	57	100.00	KOSDAQ	건설	N	N	N	N	N	909	21	2	2.36	198200780	220387	40.95	888	912	880	1154	622	888	899.33	3.17	-13800	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	302	4.00	0.49	12	0.66	227.00	1853.00	1650	20221205	-44.91	846	20231026	7.45	1555	-41.54	20230113	846	7.45	20231026	1650	-44.91	20221205	846	7.45	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
86	20231116	120537	57	100.00	KOSDAQ	건설	N	N	N	N	N	906	18	2	2.03	136669440	152585	28.35	888	908	880	1154	622	888	895.69	3.17	-15289	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	301	3.99	0.49	12	0.46	227.00	1853.00	1650	20221205	-45.09	846	20231026	7.09	1555	-41.74	20230113	846	7.09	20231026	1650	-45.09	20221205	846	7.09	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
87	20231116	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	3	2	0.34	71119823	79846	14.84	888	899	880	1154	622	888	890.71	3.17	-15874	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	296	3.93	0.48	12	0.24	227.00	1853.00	1650	20221205	-46.00	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1650	-46.00	20221205	846	5.32	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
88	20231116	100534	57	100.00	KOSDAQ	건설	N	N	N	N	N	890	2	2	0.23	26662427	30072	5.59	888	890	880	1154	622	888	886.62	3.17	-13915	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	295	3.92	0.48	12	0.09	227.00	1853.00	1650	20221205	-46.06	846	20231026	5.20	1555	-42.77	20230113	846	5.20	20231026	1650	-46.06	20221205	846	5.20	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
89	20231116	090533	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	0	3	0.00	0	0	0.00	0	0	0	1154	622	888	0.00	3.17	0	907	897	886	876	865	902	881	166	266	500	620	1	1	33173548	295	3.91	0.48	12	0.00	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.66	N	054940	500	165 억	1051099	N	N	N	N
90	20231115	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	9	2	1.02	472550948	535564	241.13	887	896	875	1142	616	879	882.32	2.94	72722	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	295	3.91	0.48	12	1.61	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
91	20231115	150541	57	100.00	KOSDAQ	건설	N	N	N	N	N	882	3	2	0.34	453348159	513874	231.37	887	896	875	1142	616	879	882.30	2.94	71189	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	293	3.89	0.48	12	1.55	227.00	1853.00	1650	20221205	-46.55	846	20231026	4.26	1555	-43.28	20230113	846	4.26	20231026	1650	-46.55	20221205	846	4.26	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
92	20231115	140539	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	0	3	0.00	427245922	484254	218.03	887	896	875	1142	616	879	882.36	2.94	67390	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	292	3.87	0.47	12	1.46	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1650	-46.73	20221205	846	3.90	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
93	20231115	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	-2	5	-0.23	373031245	422612	190.28	887	896	875	1142	616	879	882.79	2.94	66328	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	291	3.86	0.47	12	1.27	227.00	1853.00	1650	20221205	-46.85	846	20231026	3.66	1555	-43.60	20230113	846	3.66	20231026	1650	-46.85	20221205	846	3.66	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
94	20231115	120544	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	5	2	0.57	336944564	381573	171.80	887	896	875	1142	616	879	883.18	2.94	64245	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	293	3.89	0.48	12	1.15	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
95	20231115	110547	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	2	2	0.23	302679932	342592	154.25	887	896	875	1142	616	879	883.67	2.94	55412	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	292	3.88	0.48	12	1.03	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1650	-46.61	20221205	846	4.14	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
96	20231115	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	881	2	2	0.23	250198024	282858	127.36	887	896	880	1142	616	879	884.79	2.94	44676	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	292	3.88	0.48	12	0.85	227.00	1853.00	1650	20221205	-46.61	846	20231026	4.14	1555	-43.34	20230113	846	4.14	20231026	1650	-46.61	20221205	846	4.14	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
97	20231115	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	4	2	0.46	137095008	154934	69.76	887	896	880	1142	616	879	885.37	2.94	16183	895	887	872	864	849	891	868	166	263	500	610	1	1	33173548	293	3.89	0.48	12	0.47	227.00	1853.00	1650	20221205	-46.48	846	20231026	4.37	1555	-43.22	20230113	846	4.37	20231026	1650	-46.48	20221205	846	4.37	20231026	2.76	N	054940	500	165 억	974755	N	N	N	N
98	20231114	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	20	2	2.33	183193200	210267	53.46	859	880	857	1116	602	859	871.14	2.82	36160	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	292	3.87	0.47	12	0.63	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1650	-46.73	20221205	846	3.90	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
99	20231114	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	18	2	2.10	162451920	186641	47.45	859	877	857	1116	602	859	870.40	2.82	32209	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	291	3.86	0.47	12	0.56	227.00	1853.00	1650	20221205	-46.85	846	20231026	3.66	1555	-43.60	20230113	846	3.66	20231026	1650	-46.85	20221205	846	3.66	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
100	20231114	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	875	16	2	1.86	128110204	147357	37.46	859	875	857	1116	602	859	869.39	2.82	17927	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	290	3.85	0.47	12	0.44	227.00	1853.00	1650	20221205	-46.97	846	20231026	3.43	1555	-43.73	20230113	846	3.43	20231026	1650	-46.97	20221205	846	3.43	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
101	20231114	130535	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	15	2	1.75	120022215	138106	35.11	859	875	857	1116	602	859	869.06	2.82	17927	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	290	3.85	0.47	12	0.42	227.00	1853.00	1650	20221205	-47.03	846	20231026	3.31	1555	-43.79	20230113	846	3.31	20231026	1650	-47.03	20221205	846	3.31	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
102	20231114	120535	57	100.00	KOSDAQ	건설	N	N	N	N	N	868	9	2	1.05	102014958	117410	29.85	859	875	857	1116	602	859	868.88	2.82	18136	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	288	3.82	0.47	12	0.35	227.00	1853.00	1650	20221205	-47.39	846	20231026	2.60	1555	-44.18	20230113	846	2.60	20231026	1650	-47.39	20221205	846	2.60	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
103	20231114	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	15	2	1.75	85243859	98165	24.96	859	875	857	1116	602	859	868.37	2.82	21000	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	290	3.85	0.47	12	0.30	227.00	1853.00	1650	20221205	-47.03	846	20231026	3.31	1555	-43.79	20230113	846	3.31	20231026	1650	-47.03	20221205	846	3.31	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
104	20231114	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	869	10	2	1.16	71086876	81925	20.83	859	875	857	1116	602	859	867.71	2.82	20419	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	288	3.83	0.47	12	0.25	227.00	1853.00	1650	20221205	-47.33	846	20231026	2.72	1555	-44.12	20230113	846	2.72	20231026	1650	-47.33	20221205	846	2.72	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
105	20231114	090530	57	100.00	KOSDAQ	건설	N	N	N	N	N	865	6	2	0.70	18069368	20977	5.33	859	866	857	1116	602	859	861.39	2.82	4473	899	878	866	845	833	873	840	166	257	500	600	1	1	33173548	287	3.81	0.47	12	0.06	227.00	1853.00	1650	20221205	-47.58	846	20231026	2.25	1555	-44.37	20230113	846	2.25	20231026	1650	-47.58	20221205	846	2.25	20231026	2.89	N	054940	500	165 억	937094	N	N	N	N
106	20231113	160526	57	100.00	KOSDAQ	건설	N	N	N	N	N	859	-17	5	-1.94	332375567	384625	69.12	886	887	854	1138	614	876	864.16	3.02	-72399	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	285	3.78	0.46	12	1.16	227.00	1853.00	1650	20221205	-47.94	846	20231026	1.54	1555	-44.76	20230113	846	1.54	20231026	1650	-47.94	20221205	846	1.54	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
107	20231113	150526	57	100.00	KOSDAQ	건설	N	N	N	N	N	862	-14	5	-1.60	269608256	311356	55.95	886	887	856	1138	614	876	865.92	3.02	-65315	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	286	3.80	0.47	12	0.94	227.00	1853.00	1650	20221205	-47.76	846	20231026	1.89	1555	-44.57	20230113	846	1.89	20231026	1650	-47.76	20221205	846	1.89	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
108	20231113	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	863	-13	5	-1.48	235519924	271736	48.83	886	887	856	1138	614	876	866.72	3.02	-60871	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	286	3.80	0.47	12	0.82	227.00	1853.00	1650	20221205	-47.70	846	20231026	2.01	1555	-44.50	20230113	846	2.01	20231026	1650	-47.70	20221205	846	2.01	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
109	20231113	130523	57	100.00	KOSDAQ	건설	N	N	N	N	N	862	-14	5	-1.60	162718471	186964	33.60	886	887	861	1138	614	876	870.32	3.02	-21887	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	286	3.80	0.47	12	0.56	227.00	1853.00	1650	20221205	-47.76	846	20231026	1.89	1555	-44.57	20230113	846	1.89	20231026	1650	-47.76	20221205	846	1.89	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
110	20231113	120523	57	100.00	KOSDAQ	건설	N	N	N	N	N	868	-8	5	-0.91	145522009	167036	30.02	886	887	862	1138	614	876	871.20	3.02	-21300	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	288	3.82	0.47	12	0.50	227.00	1853.00	1650	20221205	-47.39	846	20231026	2.60	1555	-44.18	20230113	846	2.60	20231026	1650	-47.39	20221205	846	2.60	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
111	20231113	110522	57	100.00	KOSDAQ	건설	N	N	N	N	N	871	-5	5	-0.57	127956104	146751	26.37	886	887	863	1138	614	876	871.93	3.02	-16685	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	289	3.84	0.47	12	0.44	227.00	1853.00	1650	20221205	-47.21	846	20231026	2.96	1555	-43.99	20230113	846	2.96	20231026	1650	-47.21	20221205	846	2.96	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
112	20231113	100520	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	0	3	0.00	80028564	91563	16.45	886	887	865	1138	614	876	874.03	3.02	-18629	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	291	3.86	0.47	12	0.28	227.00	1853.00	1650	20221205	-46.91	846	20231026	3.55	1555	-43.67	20230113	846	3.55	20231026	1650	-46.91	20221205	846	3.55	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
113	20231113	090525	57	100.00	KOSDAQ	건설	N	N	N	N	N	874	-2	5	-0.23	35445283	40324	7.25	886	887	869	1138	614	876	879.01	3.02	-16714	904	889	876	861	848	883	855	166	262	500	610	1	1	33173548	290	3.85	0.47	12	0.12	227.00	1853.00	1650	20221205	-47.03	846	20231026	3.31	1555	-43.79	20230113	846	3.31	20231026	1650	-47.03	20221205	846	3.31	20231026	2.84	N	054940	500	165 억	1000213	N	N	N	N
114	20231110	160541	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	-20	5	-2.23	443975829	507334	156.34	891	891	863	1164	628	896	875.10	3.10	-26820	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	291	3.86	0.47	12	1.53	227.00	1853.00	1650	20221205	-46.91	846	20231026	3.55	1555	-43.67	20230113	846	3.55	20231026	1650	-46.91	20221205	846	3.55	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
115	20231110	150533	57	100.00	KOSDAQ	건설	N	N	N	N	N	867	-29	5	-3.24	395233356	451441	139.12	891	891	863	1164	628	896	875.49	3.10	-18242	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	288	3.82	0.47	12	1.36	227.00	1853.00	1650	20221205	-47.45	846	20231026	2.48	1555	-44.24	20230113	846	2.48	20231026	1650	-47.45	20221205	846	2.48	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
116	20231110	140528	57	100.00	KOSDAQ	건설	N	N	N	N	N	867	-29	5	-3.24	318072853	362408	111.68	891	891	866	1164	628	896	877.67	3.10	-25800	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	288	3.82	0.47	12	1.09	227.00	1853.00	1650	20221205	-47.45	846	20231026	2.48	1555	-44.24	20230113	846	2.48	20231026	1650	-47.45	20221205	846	2.48	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
117	20231110	130529	57	100.00	KOSDAQ	건설	N	N	N	N	N	868	-28	5	-3.12	289215992	329349	101.49	891	891	866	1164	628	896	878.14	3.10	-13774	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	288	3.82	0.47	12	0.99	227.00	1853.00	1650	20221205	-47.39	846	20231026	2.60	1555	-44.18	20230113	846	2.60	20231026	1650	-47.39	20221205	846	2.60	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
118	20231110	120530	57	100.00	KOSDAQ	건설	N	N	N	N	N	878	-18	5	-2.01	229196736	260350	80.23	891	891	871	1164	628	896	880.34	3.10	-8477	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	291	3.87	0.47	12	0.78	227.00	1853.00	1650	20221205	-46.79	846	20231026	3.78	1555	-43.54	20230113	846	3.78	20231026	1650	-46.79	20221205	846	3.78	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
119	20231110	110524	57	100.00	KOSDAQ	건설	N	N	N	N	N	879	-17	5	-1.90	177001584	200702	61.85	891	891	876	1164	628	896	881.91	3.10	-8590	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	292	3.87	0.47	12	0.61	227.00	1853.00	1650	20221205	-46.73	846	20231026	3.90	1555	-43.47	20230113	846	3.90	20231026	1650	-46.73	20221205	846	3.90	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
120	20231110	100529	57	100.00	KOSDAQ	건설	N	N	N	N	N	884	-12	5	-1.34	113382220	128450	39.58	891	891	878	1164	628	896	882.70	3.10	-9790	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	293	3.89	0.48	12	0.39	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
121	20231110	090518	57	100.00	KOSDAQ	건설	N	N	N	N	N	888	-8	5	-0.89	21752867	24531	7.56	891	891	882	1164	628	896	886.75	3.10	2966	925	910	897	882	869	904	876	166	268	500	620	1	1	33173548	295	3.91	0.48	12	0.07	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.84	N	054940	500	165 억	1026966	N	N	N	N
122	20231109	160514	57	100.00	KOSDAQ	건설	N	N	N	N	N	896	-9	5	-0.99	288402843	322245	59.72	906	912	884	1176	634	905	894.97	3.15	-19292	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	297	3.95	0.48	12	0.97	227.00	1853.00	1650	20221205	-45.70	846	20231026	5.91	1555	-42.38	20230113	846	5.91	20231026	1650	-45.70	20221205	846	5.91	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
123	20231109	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	-11	5	-1.22	246033365	274856	50.94	906	912	884	1176	634	905	895.14	3.15	-6640	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	297	3.94	0.48	12	0.83	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
124	20231109	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	905	0	3	0.00	204761840	228790	42.40	906	912	884	1176	634	905	894.98	3.15	-4359	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	300	3.99	0.49	12	0.69	227.00	1853.00	1650	20221205	-45.15	846	20231026	6.97	1555	-41.80	20230113	846	6.97	20231026	1650	-45.15	20221205	846	6.97	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
125	20231109	130516	57	100.00	KOSDAQ	건설	N	N	N	N	N	898	-7	5	-0.77	198224538	221527	41.05	906	912	884	1176	634	905	894.81	3.15	-3824	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	298	3.96	0.48	12	0.67	227.00	1853.00	1650	20221205	-45.58	846	20231026	6.15	1555	-42.25	20230113	846	6.15	20231026	1650	-45.58	20221205	846	6.15	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
126	20231109	120518	57	100.00	KOSDAQ	건설	N	N	N	N	N	899	-6	5	-0.66	183416911	204980	37.99	906	912	884	1176	634	905	894.80	3.15	-3595	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	298	3.96	0.49	12	0.62	227.00	1853.00	1650	20221205	-45.52	846	20231026	6.26	1555	-42.19	20230113	846	6.26	20231026	1650	-45.52	20221205	846	6.26	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
127	20231109	110517	57	100.00	KOSDAQ	건설	N	N	N	N	N	900	-5	5	-0.55	165909773	185438	34.37	906	912	884	1176	634	905	894.69	3.15	-6639	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	299	3.96	0.49	12	0.56	227.00	1853.00	1650	20221205	-45.45	846	20231026	6.38	1555	-42.12	20230113	846	6.38	20231026	1650	-45.45	20221205	846	6.38	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
128	20231109	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	891	-14	5	-1.55	126878121	141729	26.27	906	912	884	1176	634	905	895.22	3.15	-7067	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	296	3.93	0.48	12	0.43	227.00	1853.00	1650	20221205	-46.00	846	20231026	5.32	1555	-42.70	20230113	846	5.32	20231026	1650	-46.00	20221205	846	5.32	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
129	20231109	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	908	3	2	0.33	24020336	26555	4.92	906	912	901	1176	634	905	904.55	3.15	-3720	940	922	912	894	884	917	889	166	271	500	630	1	1	33173548	301	4.00	0.49	12	0.08	227.00	1853.00	1650	20221205	-44.97	846	20231026	7.33	1555	-41.61	20230113	846	7.33	20231026	1650	-44.97	20221205	846	7.33	20231026	2.86	N	054940	500	165 억	1046303	N	N	N	N
130	20231108	160511	57	100.00	KOSDAQ	건설	N	N	N	N	N	905	-22	5	-2.37	481863398	526291	62.22	918	930	902	1205	649	927	915.59	3.26	-31367	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	300	3.99	0.49	12	1.59	227.00	1853.00	1650	20221205	-45.15	846	20231026	6.97	1555	-41.80	20230113	846	6.97	20231026	1650	-45.15	20221205	846	6.97	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
131	20231108	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	908	-19	5	-2.05	466519848	509365	60.22	918	930	902	1205	649	927	915.89	3.26	-30902	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	301	4.00	0.49	12	1.54	227.00	1853.00	1650	20221205	-44.97	846	20231026	7.33	1555	-41.61	20230113	846	7.33	20231026	1650	-44.97	20221205	846	7.33	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
132	20231108	140511	57	100.00	KOSDAQ	건설	N	N	N	N	N	913	-14	5	-1.51	371513300	404444	47.82	918	930	909	1205	649	927	918.58	3.26	-2015	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	303	4.02	0.49	12	1.22	227.00	1853.00	1650	20221205	-44.67	846	20231026	7.92	1555	-41.29	20230113	846	7.92	20231026	1650	-44.67	20221205	846	7.92	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
133	20231108	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	920	-7	5	-0.76	278718934	302944	35.82	918	930	915	1205	649	927	920.03	3.26	18771	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	305	4.05	0.50	12	0.91	227.00	1853.00	1650	20221205	-44.24	846	20231026	8.75	1555	-40.84	20230113	846	8.75	20231026	1650	-44.24	20221205	846	8.75	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
134	20231108	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	923	-4	5	-0.43	221957365	241220	28.52	918	930	915	1205	649	927	920.14	3.26	27704	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	306	4.07	0.50	12	0.73	227.00	1853.00	1650	20221205	-44.06	846	20231026	9.10	1555	-40.64	20230113	846	9.10	20231026	1650	-44.06	20221205	846	9.10	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
135	20231108	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	924	-3	5	-0.32	181039587	196743	23.26	918	930	915	1205	649	927	920.18	3.26	16244	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	307	4.07	0.50	12	0.59	227.00	1853.00	1650	20221205	-44.00	846	20231026	9.22	1555	-40.58	20230113	846	9.22	20231026	1650	-44.00	20221205	846	9.22	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
136	20231108	100512	57	100.00	KOSDAQ	건설	N	N	N	N	N	920	-7	5	-0.76	159996973	173986	20.57	918	928	915	1205	649	927	919.60	3.26	21513	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	305	4.05	0.50	12	0.52	227.00	1853.00	1650	20221205	-44.24	846	20231026	8.75	1555	-40.84	20230113	846	8.75	20231026	1650	-44.24	20221205	846	8.75	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
137	20231108	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	920	-7	5	-0.76	35271592	38415	4.54	918	921	915	1205	649	927	918.17	3.26	-13324	958	942	921	905	884	950	913	166	278	500	640	1	1	33173548	305	4.05	0.50	12	0.12	227.00	1853.00	1650	20221205	-44.24	846	20231026	8.75	1555	-40.84	20230113	846	8.75	20231026	1650	-44.24	20221205	846	8.75	20231026	2.77	N	054940	500	165 억	1081609	N	N	N	N
138	20231107	160512	57	100.00	KOSDAQ	건설	N	N	N	N	N	927	-13	5	-1.38	769951653	839341	91.24	926	937	900	1222	658	940	917.24	3.31	-20858	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	308	4.08	0.50	12	2.53	227.00	1853.00	1650	20221205	-43.82	846	20231026	9.57	1555	-40.39	20230113	846	9.57	20231026	1650	-43.82	20221205	846	9.57	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
139	20231107	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	915	-25	5	-2.66	720069832	785374	85.38	926	937	900	1222	658	940	916.85	3.31	-19060	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	304	4.03	0.49	12	2.37	227.00	1853.00	1650	20221205	-44.55	846	20231026	8.16	1555	-41.16	20230113	846	8.16	20231026	1650	-44.55	20221205	846	8.16	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
140	20231107	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	921	-19	5	-2.02	684174149	746280	81.13	926	937	900	1222	658	940	916.78	3.31	-12780	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	306	4.06	0.50	12	2.25	227.00	1853.00	1650	20221205	-44.18	846	20231026	8.87	1555	-40.77	20230113	846	8.87	20231026	1650	-44.18	20221205	846	8.87	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
141	20231107	130513	57	100.00	KOSDAQ	건설	N	N	N	N	N	915	-25	5	-2.66	618630536	674631	73.34	926	937	900	1222	658	940	916.99	3.31	-40224	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	304	4.03	0.49	12	2.03	227.00	1853.00	1650	20221205	-44.55	846	20231026	8.16	1555	-41.16	20230113	846	8.16	20231026	1650	-44.55	20221205	846	8.16	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
142	20231107	120510	57	100.00	KOSDAQ	건설	N	N	N	N	N	902	-38	5	-4.04	554066769	603289	65.58	926	937	902	1222	658	940	918.41	3.31	-37064	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	299	3.97	0.49	12	1.82	227.00	1853.00	1650	20221205	-45.33	846	20231026	6.62	1555	-41.99	20230113	846	6.62	20231026	1650	-45.33	20221205	846	6.62	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
143	20231107	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	918	-22	5	-2.34	381713280	413872	44.99	926	937	916	1222	658	940	922.29	3.31	2680	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	305	4.04	0.50	12	1.25	227.00	1853.00	1650	20221205	-44.36	846	20231026	8.51	1555	-40.96	20230113	846	8.51	20231026	1650	-44.36	20221205	846	8.51	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
144	20231107	100516	57	100.00	KOSDAQ	건설	N	N	N	N	N	918	-22	5	-2.34	287741990	311573	33.87	926	937	917	1222	658	940	923.51	3.31	14947	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	305	4.04	0.50	12	0.94	227.00	1853.00	1650	20221205	-44.36	846	20231026	8.51	1555	-40.96	20230113	846	8.51	20231026	1650	-44.36	20221205	846	8.51	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
145	20231107	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	922	-18	5	-1.91	79396137	85757	9.32	926	937	921	1222	658	940	925.81	3.31	-983	989	964	942	917	895	953	906	166	282	500	650	1	1	33173548	306	4.06	0.50	12	0.26	227.00	1853.00	1650	20221205	-44.12	846	20231026	8.98	1555	-40.71	20230113	846	8.98	20231026	1650	-44.12	20221205	846	8.98	20231026	2.51	N	054940	500	165 억	1098040	N	N	N	N
146	20231106	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	940	-18	5	-1.88	855571987	908950	52.06	960	967	920	1245	671	958	941.18	3.12	46745	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	312	4.14	0.51	12	2.74	227.00	1853.00	1650	20221205	-43.03	846	20231026	11.11	1555	-39.55	20230113	846	11.11	20231026	1650	-43.03	20221205	846	11.11	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
147	20231106	150502	57	100.00	KOSDAQ	건설	N	N	N	N	N	933	-25	5	-2.61	802335086	852091	48.80	960	967	920	1245	671	958	941.51	3.12	49319	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	310	4.11	0.50	12	2.57	227.00	1853.00	1650	20221205	-43.45	846	20231026	10.28	1555	-40.00	20230113	846	10.28	20231026	1650	-43.45	20221205	846	10.28	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
148	20231106	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	937	-21	5	-2.19	680049238	720489	41.27	960	967	920	1245	671	958	943.77	3.12	-2610	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	311	4.13	0.51	12	2.17	227.00	1853.00	1650	20221205	-43.21	846	20231026	10.76	1555	-39.74	20230113	846	10.76	20231026	1650	-43.21	20221205	846	10.76	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
149	20231106	130507	57	100.00	KOSDAQ	건설	N	N	N	N	N	931	-27	5	-2.82	631489149	668467	38.29	960	967	920	1245	671	958	944.58	3.12	-4991	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	309	4.10	0.50	12	2.02	227.00	1853.00	1650	20221205	-43.58	846	20231026	10.05	1555	-40.13	20230113	846	10.05	20231026	1650	-43.58	20221205	846	10.05	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
150	20231106	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	933	-25	5	-2.61	530904824	560118	32.08	960	967	929	1245	671	958	947.75	3.12	-8255	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	310	4.11	0.50	12	1.69	227.00	1853.00	1650	20221205	-43.45	846	20231026	10.28	1555	-40.00	20230113	846	10.28	20231026	1650	-43.45	20221205	846	10.28	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
151	20231106	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	954	-4	5	-0.42	331667500	347756	19.92	960	967	941	1245	671	958	953.67	3.12	-3526	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	316	4.20	0.51	12	1.05	227.00	1853.00	1650	20221205	-42.18	846	20231026	12.77	1555	-38.65	20230113	846	12.77	20231026	1650	-42.18	20221205	846	12.77	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
152	20231106	100441	57	100.00	KOSDAQ	건설	N	N	N	N	N	955	-3	5	-0.31	257285451	269867	15.46	960	967	941	1245	671	958	953.29	3.12	-12180	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	317	4.21	0.52	12	0.81	227.00	1853.00	1650	20221205	-42.12	846	20231026	12.88	1555	-38.59	20230113	846	12.88	20231026	1650	-42.12	20221205	846	12.88	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
153	20231106	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	958	0	3	0.00	84742248	88210	5.05	960	967	957	1245	671	958	960.85	3.12	-16740	1024	990	970	936	916	981	927	166	287	500	670	1	1	33173548	318	4.22	0.52	12	0.27	227.00	1853.00	1650	20221205	-41.94	846	20231026	13.24	1555	-38.39	20230113	846	13.24	20231026	1650	-41.94	20221205	846	13.24	20231026	2.37	N	054940	500	165 억	1035847	N	N	N	N
154	20231103	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	958	-56	5	-5.52	1654268905	1698402	71.69	1004	1004	950	1318	710	1014	974.08	2.88	80603	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	318	4.22	0.52	12	5.12	227.00	1853.00	1650	20221205	-41.94	846	20231026	13.24	1555	-38.39	20230113	846	13.24	20231026	1650	-41.94	20221205	846	13.24	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
155	20231103	150456	57	100.00	KOSDAQ	건설	N	N	N	N	N	972	-42	5	-4.14	1537150929	1576628	66.55	1004	1004	950	1318	710	1014	974.94	2.88	79044	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	322	4.28	0.52	12	4.75	227.00	1853.00	1650	20221205	-41.09	846	20231026	14.89	1555	-37.49	20230113	846	14.89	20231026	1650	-41.09	20221205	846	14.89	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
156	20231103	140456	57	100.00	KOSDAQ	건설	N	N	N	N	N	964	-50	5	-4.93	1264658908	1292713	54.56	1004	1004	960	1318	710	1014	978.28	2.88	64736	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	320	4.25	0.52	12	3.90	227.00	1853.00	1650	20221205	-41.58	846	20231026	13.95	1555	-38.01	20230113	846	13.95	20231026	1650	-41.58	20221205	846	13.95	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
157	20231103	130455	57	100.00	KOSDAQ	건설	N	N	N	N	N	965	-49	5	-4.83	1183102374	1208150	50.99	1004	1004	960	1318	710	1014	979.25	2.88	52207	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	320	4.25	0.52	12	3.64	227.00	1853.00	1650	20221205	-41.52	846	20231026	14.07	1555	-37.94	20230113	846	14.07	20231026	1650	-41.52	20221205	846	14.07	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
158	20231103	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	979	-35	5	-3.45	937520127	954780	40.30	1004	1004	967	1318	710	1014	981.90	2.88	30978	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	325	4.31	0.53	12	2.88	227.00	1853.00	1650	20221205	-40.67	846	20231026	15.72	1555	-37.04	20230113	846	15.72	20231026	1650	-40.67	20221205	846	15.72	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
159	20231103	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	-40	5	-3.94	853170027	868266	36.65	1004	1004	967	1318	710	1014	982.59	2.88	30211	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	323	4.29	0.53	12	2.62	227.00	1853.00	1650	20221205	-40.97	846	20231026	15.13	1555	-37.36	20230113	846	15.13	20231026	1650	-40.97	20221205	846	15.13	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
160	20231103	100452	57	100.00	KOSDAQ	건설	N	N	N	N	N	975	-39	5	-3.85	692969348	703941	29.71	1004	1004	967	1318	710	1014	984.38	2.88	12064	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	323	4.30	0.53	12	2.12	227.00	1853.00	1650	20221205	-40.91	846	20231026	15.25	1555	-37.30	20230113	846	15.25	20231026	1650	-40.91	20221205	846	15.25	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
161	20231103	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	991	-23	5	-2.27	210409251	211600	8.93	1004	1004	986	1318	710	1014	994.30	2.88	-15158	1084	1048	1028	992	972	1039	983	166	304	500	700	1	1	33173548	329	4.37	0.53	12	0.64	227.00	1853.00	1650	20221205	-39.94	846	20231026	17.14	1555	-36.27	20230113	846	17.14	20231026	1650	-39.94	20221205	846	17.14	20231026	2.33	N	054940	500	165 억	955485	N	N	N	N
162	20231102	160452	57	100.00	KOSDAQ	건설	N	N	N	N	N	1014	-76	5	-6.97	2372071784	2307509	10.54	1063	1064	1008	1417	763	1090	1027.99	3.16	-84180	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	336	4.47	0.55	12	6.96	227.00	1853.00	1650	20221205	-38.55	846	20231026	19.86	1555	-34.79	20230113	846	19.86	20231026	1650	-38.55	20221205	846	19.86	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
163	20231102	150458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1033	-57	5	-5.23	2186764377	2125683	9.71	1063	1064	1008	1417	763	1090	1028.73	3.16	-74669	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	343	4.55	0.56	12	6.41	227.00	1853.00	1650	20221205	-37.39	846	20231026	22.10	1555	-33.57	20230113	846	22.10	20231026	1650	-37.39	20221205	846	22.10	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
164	20231102	140449	57	100.00	KOSDAQ	건설	N	N	N	N	N	1011	-79	5	-7.25	1900368348	1847010	8.44	1063	1064	1008	1417	763	1090	1028.88	3.16	-30527	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	335	4.45	0.55	12	5.57	227.00	1853.00	1650	20221205	-38.73	846	20231026	19.50	1555	-34.98	20230113	846	19.50	20231026	1650	-38.73	20221205	846	19.50	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
165	20231102	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	1014	-76	5	-6.97	1783735173	1731826	7.91	1063	1064	1008	1417	763	1090	1029.97	3.16	-25894	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	336	4.47	0.55	12	5.22	227.00	1853.00	1650	20221205	-38.55	846	20231026	19.86	1555	-34.79	20230113	846	19.86	20231026	1650	-38.55	20221205	846	19.86	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
166	20231102	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	1015	-75	5	-6.88	1584300446	1535077	7.01	1063	1064	1008	1417	763	1090	1032.06	3.16	-22960	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	337	4.47	0.55	12	4.63	227.00	1853.00	1650	20221205	-38.48	846	20231026	19.98	1555	-34.73	20230113	846	19.98	20231026	1650	-38.48	20221205	846	19.98	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
167	20231102	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	1018	-72	5	-6.61	1441366015	1394060	6.37	1063	1064	1008	1417	763	1090	1033.93	3.16	-11929	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	338	4.48	0.55	12	4.20	227.00	1853.00	1650	20221205	-38.30	846	20231026	20.33	1555	-34.53	20230113	846	20.33	20231026	1650	-38.30	20221205	846	20.33	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
168	20231102	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	1027	-63	5	-5.78	1158993081	1117276	5.10	1063	1064	1008	1417	763	1090	1037.33	3.16	-27380	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	341	4.52	0.55	12	3.37	227.00	1853.00	1650	20221205	-37.76	846	20231026	21.39	1555	-33.95	20230113	846	21.39	20231026	1650	-37.76	20221205	846	21.39	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
169	20231102	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	1047	-43	5	-3.94	299942962	285430	1.30	1063	1064	1037	1417	763	1090	1050.82	3.16	-20444	1219	1154	1085	1020	951	1187	1053	166	327	500	760	1	1	33173548	347	4.61	0.57	12	0.86	227.00	1853.00	1650	20221205	-36.55	846	20231026	23.76	1555	-32.67	20230113	846	23.76	20231026	1650	-36.55	20221205	846	23.76	20231026	2.17	N	054940	500	165 억	1047337	N	N	N	N
170	20231101	160450	57	100.00	KOSDAQ	건설	N	N	N	N	N	1090	33	2	3.12	23856090432	21661348	81.69	1039	1150	1016	1374	740	1057	1101.40	2.74	139708	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	362	4.80	0.59	12	65.30	227.00	1853.00	1650	20221205	-33.94	846	20231026	28.84	1555	-29.90	20230113	846	28.84	20231026	1650	-33.94	20221205	846	28.84	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
171	20231101	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1079	22	2	2.08	23073338567	20939108	78.97	1039	1150	1016	1374	740	1057	1101.95	2.74	181917	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	358	4.75	0.58	12	63.12	227.00	1853.00	1650	20221205	-34.61	846	20231026	27.54	1555	-30.61	20230113	846	27.54	20231026	1650	-34.61	20221205	846	27.54	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
172	20231101	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	1029	-28	5	-2.65	21363962540	19336644	72.92	1039	1150	1021	1374	740	1057	1104.87	2.74	45765	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	341	4.53	0.56	12	58.29	227.00	1853.00	1650	20221205	-37.64	846	20231026	21.63	1555	-33.83	20230113	846	21.63	20231026	1650	-37.64	20221205	846	21.63	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
173	20231101	130448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1062	5	2	0.47	20514803138	18518113	69.84	1039	1150	1025	1374	740	1057	1107.86	2.74	3575	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	352	4.68	0.57	12	55.82	227.00	1853.00	1650	20221205	-35.64	846	20231026	25.53	1555	-31.70	20230113	846	25.53	20231026	1650	-35.64	20221205	846	25.53	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
174	20231101	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	1068	11	2	1.04	19629426558	17680361	66.68	1039	1150	1025	1374	740	1057	1110.27	2.74	-32805	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	354	4.70	0.58	12	53.30	227.00	1853.00	1650	20221205	-35.27	846	20231026	26.24	1555	-31.32	20230113	846	26.24	20231026	1650	-35.27	20221205	846	26.24	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
175	20231101	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	1109	52	2	4.92	18304201950	16464304	62.09	1039	1150	1025	1374	740	1057	1111.79	2.74	-28672	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	368	4.89	0.60	12	49.63	227.00	1853.00	1650	20221205	-32.79	846	20231026	31.09	1555	-28.68	20230113	846	31.09	20231026	1650	-32.79	20221205	846	31.09	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
176	20231101	100455	57	100.00	KOSDAQ	건설	N	N	N	N	N	1123	66	2	6.24	13516106759	12200445	46.01	1039	1150	1025	1374	740	1057	1107.89	2.74	-14825	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	373	4.95	0.61	12	36.78	227.00	1853.00	1650	20221205	-31.94	846	20231026	32.74	1555	-27.78	20230113	846	32.74	20231026	1650	-31.94	20221205	846	32.74	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N
177	20231101	090457	57	100.00	KOSDAQ	건설	N	N	N	N	N	1035	-22	5	-2.08	810544962	781882	2.95	1039	1055	1025	1374	740	1057	1036.35	2.74	27621	1229	1143	1012	926	795	1186	969	166	317	500	730	1	1	33173548	343	4.56	0.56	12	2.36	227.00	1853.00	1650	20221205	-37.27	846	20231026	22.34	1555	-33.44	20230113	846	22.34	20231026	1650	-37.27	20221205	846	22.34	20231026	2.20	N	054940	500	165 억	907556	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History