KissMeData/054940/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 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	20241129	160607	57	100.00	KOSDAQ	건설	N	N	N	N	N	721	-2	5	-0.28	44925985	62475	92.08	720	723	715	939	507	723	719.06	1.90	-518	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	239	-31.35	0.39	12	0.19	-23.00	1836.00	921	20240129	-21.72	623	20240805	15.73	921	-21.72	20240129	623	15.73	20240805	921	-21.72	20240129	623	15.73	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
3	20241129	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	0	3	0.00	38833882	54028	79.63	720	723	715	939	507	723	718.77	1.90	-427	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	240	-31.43	0.39	12	0.16	-23.00	1836.00	921	20240129	-21.50	623	20240805	16.05	921	-21.50	20240129	623	16.05	20240805	921	-21.50	20240129	623	16.05	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
4	20241129	140621	57	100.00	KOSDAQ	건설	N	N	N	N	N	717	-6	5	-0.83	33967812	47258	69.65	720	723	715	939	507	723	718.77	1.90	-409	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	238	-31.17	0.39	12	0.14	-23.00	1836.00	921	20240129	-22.15	623	20240805	15.09	921	-22.15	20240129	623	15.09	20240805	921	-22.15	20240129	623	15.09	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
5	20241129	130620	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	-8	5	-1.11	33260136	46275	68.21	720	723	715	939	507	723	718.75	1.90	-313	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	237	-31.09	0.39	12	0.14	-23.00	1836.00	921	20240129	-22.37	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	921	-22.37	20240129	623	14.77	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
6	20241129	120621	57	100.00	KOSDAQ	건설	N	N	N	N	N	718	-5	5	-0.69	24319930	33800	49.82	720	723	716	939	507	723	719.52	1.90	-1719	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	238	-31.22	0.39	12	0.10	-23.00	1836.00	921	20240129	-22.04	623	20240805	15.25	921	-22.04	20240129	623	15.25	20240805	921	-22.04	20240129	623	15.25	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
7	20241129	110621	57	100.00	KOSDAQ	건설	N	N	N	N	N	719	-4	5	-0.55	14727071	20439	30.13	720	723	718	939	507	723	720.54	1.90	-1719	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	239	-31.26	0.39	12	0.06	-23.00	1836.00	921	20240129	-21.93	623	20240805	15.41	921	-21.93	20240129	623	15.41	20240805	921	-21.93	20240129	623	15.41	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
8	20241129	100620	57	100.00	KOSDAQ	건설	N	N	N	N	N	721	-2	5	-0.28	9939902	13783	20.32	720	723	718	939	507	723	721.17	1.90	-1984	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	239	-31.35	0.39	12	0.04	-23.00	1836.00	921	20240129	-21.72	623	20240805	15.73	921	-21.72	20240129	623	15.73	20240805	921	-21.72	20240129	623	15.73	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
9	20241129	090620	57	100.00	KOSDAQ	건설	N	N	N	N	N	718	-5	5	-0.69	1506864	2092	3.08	720	723	718	939	507	723	720.30	1.90	-865	744	733	728	717	712	731	715	166	216	500	500	1	1	33173548	238	-31.22	0.39	12	0.01	-23.00	1836.00	921	20240129	-22.04	623	20240805	15.25	921	-22.04	20240129	623	15.25	20240805	921	-22.04	20240129	623	15.25	20240805	0.01	N	054940	500	165 억	631536	N	N	N	N
10	20241128	160614	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	-7	5	-0.96	49409755	67846	84.40	739	739	723	949	511	730	728.26	1.89	3330	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	240	-31.43	0.39	12	0.20	-23.00	1836.00	921	20240129	-21.50	623	20240805	16.05	921	-21.50	20240129	623	16.05	20240805	921	-21.50	20240129	623	16.05	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
11	20241128	150623	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-2	5	-0.27	45543145	62498	77.75	739	739	724	949	511	730	728.71	1.89	3512	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	242	-31.65	0.40	12	0.19	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
12	20241128	140622	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-2	5	-0.27	42498978	58316	72.54	739	739	724	949	511	730	728.77	1.89	3016	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	242	-31.65	0.40	12	0.18	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
13	20241128	130620	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	-1	5	-0.14	41017904	56279	70.01	739	739	724	949	511	730	728.83	1.89	2948	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	242	-31.70	0.40	12	0.17	-23.00	1836.00	921	20240129	-20.85	623	20240805	17.01	921	-20.85	20240129	623	17.01	20240805	921	-20.85	20240129	623	17.01	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
14	20241128	120623	57	100.00	KOSDAQ	건설	N	N	N	N	N	724	-6	5	-0.82	39176947	53746	66.86	739	739	724	949	511	730	728.93	1.89	2843	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	240	-31.48	0.39	12	0.16	-23.00	1836.00	921	20240129	-21.39	623	20240805	16.21	921	-21.39	20240129	623	16.21	20240805	921	-21.39	20240129	623	16.21	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
15	20241128	110626	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	0	3	0.00	38144353	52323	65.09	739	739	724	949	511	730	729.02	1.89	2783	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	242	-31.74	0.40	12	0.16	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
16	20241128	100624	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	0	3	0.00	23846844	32696	40.67	739	739	724	949	511	730	729.35	1.89	2380	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	242	-31.74	0.40	12	0.10	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
17	20241128	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	735	5	2	0.68	3018165	4101	5.10	739	739	731	949	511	730	735.96	1.89	182	750	739	730	719	710	735	715	166	219	500	510	1	1	33173548	244	-31.96	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.20	623	20240805	17.98	921	-20.20	20240129	623	17.98	20240805	921	-20.20	20240129	623	17.98	20240805	0.01	N	054940	500	165 억	628288	N	N	N	N
18	20241127	160607	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-11	5	-1.48	58647450	80386	152.21	741	741	721	963	519	741	729.57	1.89	-17	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	242	-31.74	0.40	12	0.24	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
19	20241127	150619	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-11	5	-1.48	53169983	72853	137.95	741	741	721	963	519	741	729.83	1.89	50	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	242	-31.74	0.40	12	0.22	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
20	20241127	140618	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	-12	5	-1.62	45719719	62634	118.60	741	741	721	963	519	741	729.95	1.89	1235	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	242	-31.70	0.40	12	0.19	-23.00	1836.00	921	20240129	-20.85	623	20240805	17.01	921	-20.85	20240129	623	17.01	20240805	921	-20.85	20240129	623	17.01	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
21	20241127	130613	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-13	5	-1.75	36859039	50408	95.45	741	741	724	963	519	741	731.21	1.89	855	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	242	-31.65	0.40	12	0.15	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
22	20241127	120619	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-13	5	-1.75	33622565	45954	87.01	741	741	724	963	519	741	731.66	1.89	497	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	242	-31.65	0.40	12	0.14	-23.00	1836.00	921	20240129	-20.96	623	20240805	16.85	921	-20.96	20240129	623	16.85	20240805	921	-20.96	20240129	623	16.85	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
23	20241127	110618	57	100.00	KOSDAQ	건설	N	N	N	N	N	726	-15	5	-2.02	24996866	34076	64.52	741	741	726	963	519	741	733.56	1.89	-1782	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	241	-31.57	0.40	12	0.10	-23.00	1836.00	921	20240129	-21.17	623	20240805	16.53	921	-21.17	20240129	623	16.53	20240805	921	-21.17	20240129	623	16.53	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
24	20241127	100617	57	100.00	KOSDAQ	건설	N	N	N	N	N	737	-4	5	-0.54	22673688	30882	58.47	741	741	730	963	519	741	734.20	1.89	-1453	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	244	-32.04	0.40	12	0.09	-23.00	1836.00	921	20240129	-19.98	623	20240805	18.30	921	-19.98	20240129	623	18.30	20240805	921	-19.98	20240129	623	18.30	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
25	20241127	090615	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	-5	5	-0.67	1176772	1597	3.02	741	741	736	963	519	741	736.86	1.89	-41	765	752	742	729	719	748	725	166	222	500	510	1	1	33173548	244	-32.00	0.40	12	0.00	-23.00	1836.00	921	20240129	-20.09	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	921	-20.09	20240129	623	18.14	20240805	0.01	N	054940	500	165 억	627722	N	N	N	N
26	20241126	160610	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-5	5	-0.67	39244116	52813	20.91	746	755	732	969	523	746	743.08	1.91	-6974	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.16	-23.00	1836.00	921	20240129	-19.54	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	921	-19.54	20240129	623	18.94	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
27	20241126	150615	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-5	5	-0.67	36162297	48654	19.27	746	755	732	969	523	746	743.25	1.91	-7005	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.15	-23.00	1836.00	921	20240129	-19.54	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	921	-19.54	20240129	623	18.94	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
28	20241126	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	-3	5	-0.40	33862367	45553	18.04	746	755	732	969	523	746	743.36	1.91	-6812	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	246	-32.30	0.40	12	0.14	-23.00	1836.00	921	20240129	-19.33	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	921	-19.33	20240129	623	19.26	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
29	20241126	130611	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-8	5	-1.07	30391589	40863	16.18	746	755	732	969	523	746	743.74	1.91	-5695	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	245	-32.09	0.40	12	0.12	-23.00	1836.00	921	20240129	-19.87	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	921	-19.87	20240129	623	18.46	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
30	20241126	120617	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-1	5	-0.13	27617172	37093	14.69	746	755	732	969	523	746	744.54	1.91	-5935	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	247	-32.39	0.41	12	0.11	-23.00	1836.00	921	20240129	-19.11	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	921	-19.11	20240129	623	19.58	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
31	20241126	110619	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	0	3	0.00	24538718	32956	13.05	746	755	732	969	523	746	744.59	1.91	-5466	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	247	-32.43	0.41	12	0.10	-23.00	1836.00	921	20240129	-19.00	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	921	-19.00	20240129	623	19.74	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
32	20241126	100620	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	0	3	0.00	22699540	30487	12.07	746	755	732	969	523	746	744.56	1.91	-5413	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	247	-32.43	0.41	12	0.09	-23.00	1836.00	921	20240129	-19.00	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	921	-19.00	20240129	623	19.74	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
33	20241126	090615	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	0	3	0.00	10193548	13675	5.42	746	748	732	969	523	746	745.41	1.91	-7061	790	767	741	718	692	779	730	166	223	500	520	1	1	33173548	247	-32.43	0.41	12	0.04	-23.00	1836.00	921	20240129	-19.00	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	921	-19.00	20240129	623	19.74	20240805	0.01	N	054940	500	165 억	634418	N	N	N	N
34	20241125	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	8	2	1.08	186130028	252527	416.97	735	764	715	959	517	738	737.07	1.90	4771	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	247	-32.43	0.41	12	0.76	-23.00	1836.00	921	20240129	-19.00	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	921	-19.00	20240129	623	19.74	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
35	20241125	150611	57	100.00	KOSDAQ	건설	N	N	N	N	N	717	-21	5	-2.85	167696523	227077	374.94	735	764	717	959	517	738	738.50	1.90	6637	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	238	-31.17	0.39	12	0.68	-23.00	1836.00	921	20240129	-22.15	623	20240805	15.09	921	-22.15	20240129	623	15.09	20240805	921	-22.15	20240129	623	15.09	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
36	20241125	140611	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	-15	5	-2.03	153935860	207951	343.36	735	764	721	959	517	738	740.25	1.90	5674	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	240	-31.43	0.39	12	0.63	-23.00	1836.00	921	20240129	-21.50	623	20240805	16.05	921	-21.50	20240129	623	16.05	20240805	921	-21.50	20240129	623	16.05	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
37	20241125	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	734	-4	5	-0.54	127051033	170840	282.09	735	764	726	959	517	738	743.68	1.90	3084	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	243	-31.91	0.40	12	0.51	-23.00	1836.00	921	20240129	-20.30	623	20240805	17.82	921	-20.30	20240129	623	17.82	20240805	921	-20.30	20240129	623	17.82	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
38	20241125	120614	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	12	2	1.63	110755742	148662	245.47	735	764	727	959	517	738	745.02	1.90	798	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	249	-32.61	0.41	12	0.45	-23.00	1836.00	921	20240129	-18.57	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	921	-18.57	20240129	623	20.39	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
39	20241125	110608	57	100.00	KOSDAQ	건설	N	N	N	N	N	747	9	2	1.22	42856224	58118	95.96	735	751	727	959	517	738	737.40	1.90	-492	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	248	-32.48	0.41	12	0.18	-23.00	1836.00	921	20240129	-18.89	623	20240805	19.90	921	-18.89	20240129	623	19.90	20240805	921	-18.89	20240129	623	19.90	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
40	20241125	100602	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	-5	5	-0.68	13284300	18127	29.93	735	737	727	959	517	738	732.85	1.90	-295	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	243	-31.87	0.40	12	0.05	-23.00	1836.00	921	20240129	-20.41	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	921	-20.41	20240129	623	17.66	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
41	20241125	090602	57	100.00	KOSDAQ	건설	N	N	N	N	N	737	-1	5	-0.14	5383142	7324	12.09	735	737	735	959	517	738	735.00	1.90	487	757	747	737	727	717	742	722	166	221	500	510	1	1	33173548	244	-32.04	0.40	12	0.02	-23.00	1836.00	921	20240129	-19.98	623	20240805	18.30	921	-19.98	20240129	623	18.30	20240805	921	-19.98	20240129	623	18.30	20240805	0.01	N	054940	500	165 억	628763	N	N	N	N
42	20241122	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-1	5	-0.14	44603054	60563	113.68	739	747	727	960	518	739	736.47	1.90	-2414	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	245	-32.09	0.40	12	0.18	-23.00	1836.00	921	20240129	-19.87	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	921	-19.87	20240129	623	18.46	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
43	20241122	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	-6	5	-0.81	39329251	53383	100.20	739	747	727	960	518	739	736.74	1.90	-991	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	243	-31.87	0.40	12	0.16	-23.00	1836.00	921	20240129	-20.41	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	921	-20.41	20240129	623	17.66	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
44	20241122	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	734	-5	5	-0.68	35227074	47754	89.63	739	747	730	960	518	739	737.68	1.90	-1100	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	243	-31.91	0.40	12	0.14	-23.00	1836.00	921	20240129	-20.30	623	20240805	17.82	921	-20.30	20240129	623	17.82	20240805	921	-20.30	20240129	623	17.82	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
45	20241122	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	733	-6	5	-0.81	31845192	43132	80.96	739	747	732	960	518	739	738.32	1.90	-785	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	243	-31.87	0.40	12	0.13	-23.00	1836.00	921	20240129	-20.41	623	20240805	17.66	921	-20.41	20240129	623	17.66	20240805	921	-20.41	20240129	623	17.66	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
46	20241122	120540	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	-3	5	-0.41	25505987	34514	64.78	739	747	732	960	518	739	739.00	1.90	-862	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	244	-32.00	0.40	12	0.10	-23.00	1836.00	921	20240129	-20.09	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	921	-20.09	20240129	623	18.14	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
47	20241122	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-1	5	-0.14	22971140	31075	58.33	739	747	732	960	518	739	739.22	1.90	-530	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	245	-32.09	0.40	12	0.09	-23.00	1836.00	921	20240129	-19.87	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	921	-19.87	20240129	623	18.46	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
48	20241122	100546	57	100.00	KOSDAQ	건설	N	N	N	N	N	737	-2	5	-0.27	17488502	23669	44.43	739	747	732	960	518	739	738.88	1.90	154	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	244	-32.04	0.40	12	0.07	-23.00	1836.00	921	20240129	-19.98	623	20240805	18.30	921	-19.98	20240129	623	18.30	20240805	921	-19.98	20240129	623	18.30	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
49	20241122	090541	57	100.00	KOSDAQ	건설	N	N	N	N	N	732	-7	5	-0.95	3436331	4679	8.78	739	739	732	960	518	739	734.42	1.90	-217	752	745	736	729	720	749	733	166	221	500	510	1	1	33173548	243	-31.83	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.52	623	20240805	17.50	921	-20.52	20240129	623	17.50	20240805	921	-20.52	20240129	623	17.50	20240805	0.01	N	054940	500	165 억	631218	N	N	N	N
50	20241121	160536	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	3	2	0.41	39255676	53277	86.23	736	743	727	956	516	736	736.73	1.90	-383	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	245	-32.13	0.40	12	0.16	-23.00	1836.00	921	20240129	-19.76	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
51	20241121	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	3	2	0.41	33655148	45685	73.94	736	743	727	956	516	736	736.68	1.90	1163	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	245	-32.13	0.40	12	0.14	-23.00	1836.00	921	20240129	-19.76	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
52	20241121	140547	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	4	2	0.54	28521582	38732	62.69	736	742	727	956	516	736	736.38	1.90	-932	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	245	-32.17	0.40	12	0.12	-23.00	1836.00	921	20240129	-19.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	921	-19.65	20240129	623	18.78	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
53	20241121	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	5	2	0.68	20658509	28067	45.43	736	741	727	956	516	736	736.04	1.90	-2090	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	246	-32.22	0.40	12	0.08	-23.00	1836.00	921	20240129	-19.54	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	921	-19.54	20240129	623	18.94	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
54	20241121	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	-6	5	-0.82	17360248	23601	38.20	736	741	727	956	516	736	735.57	1.90	-1867	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	242	-31.74	0.40	12	0.07	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
55	20241121	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	2	2	0.27	12106963	16471	26.66	736	741	727	956	516	736	735.05	1.90	-1348	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	245	-32.09	0.40	12	0.05	-23.00	1836.00	921	20240129	-19.87	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	921	-19.87	20240129	623	18.46	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
56	20241121	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	3	2	0.41	6573492	8955	14.49	736	740	727	956	516	736	734.06	1.90	-1204	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	245	-32.13	0.40	12	0.03	-23.00	1836.00	921	20240129	-19.76	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
57	20241121	090545	57	100.00	KOSDAQ	건설	N	N	N	N	N	732	-4	5	-0.54	1557215	2124	3.44	736	739	732	956	516	736	733.15	1.90	-9	754	744	737	727	720	741	724	166	220	500	510	1	1	33173548	243	-31.83	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.52	623	20240805	17.50	921	-20.52	20240129	623	17.50	20240805	921	-20.52	20240129	623	17.50	20240805	0.01	N	054940	500	165 억	631541	N	N	N	N
58	20241120	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	-8	5	-1.08	45713005	61784	67.98	737	747	730	967	521	744	739.88	1.92	-6794	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	244	-32.00	0.40	12	0.19	-23.00	1836.00	921	20240129	-20.09	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	921	-20.09	20240129	623	18.14	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
59	20241120	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-6	5	-0.81	43883508	59297	65.24	737	747	730	967	521	744	740.06	1.92	-6471	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	245	-32.09	0.40	12	0.18	-23.00	1836.00	921	20240129	-19.87	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	921	-19.87	20240129	623	18.46	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
60	20241120	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-5	5	-0.67	42481400	57389	63.14	737	747	730	967	521	744	740.24	1.92	-6296	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	245	-32.13	0.40	12	0.17	-23.00	1836.00	921	20240129	-19.76	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
61	20241120	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	738	-6	5	-0.81	41355466	55865	61.47	737	747	730	967	521	744	740.28	1.92	-6285	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	245	-32.09	0.40	12	0.17	-23.00	1836.00	921	20240129	-19.87	623	20240805	18.46	921	-19.87	20240129	623	18.46	20240805	921	-19.87	20240129	623	18.46	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
62	20241120	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	-2	5	-0.27	41136014	55568	61.14	737	747	730	967	521	744	740.28	1.92	-6262	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	246	-32.26	0.40	12	0.17	-23.00	1836.00	921	20240129	-19.44	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	921	-19.44	20240129	623	19.10	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
63	20241120	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	736	-8	5	-1.08	18865953	25488	28.04	737	747	730	967	521	744	740.19	1.92	-2933	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	244	-32.00	0.40	12	0.08	-23.00	1836.00	921	20240129	-20.09	623	20240805	18.14	921	-20.09	20240129	623	18.14	20240805	921	-20.09	20240129	623	18.14	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
64	20241120	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-3	5	-0.40	16118306	21773	23.96	737	747	730	967	521	744	740.29	1.92	-2159	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	246	-32.22	0.40	12	0.07	-23.00	1836.00	921	20240129	-19.54	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	921	-19.54	20240129	623	18.94	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
65	20241120	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	731	-13	5	-1.75	2332038	3153	3.47	737	744	730	967	521	744	739.63	1.92	-958	761	752	743	734	725	748	730	166	223	500	520	1	1	33173548	242	-31.78	0.40	12	0.01	-23.00	1836.00	921	20240129	-20.63	623	20240805	17.34	921	-20.63	20240129	623	17.34	20240805	921	-20.63	20240129	623	17.34	20240805	0.01	N	054940	500	165 억	638416	N	N	N	N
66	20241119	160519	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	4	2	0.54	67262981	90885	41.43	747	752	734	962	518	740	740.08	1.92	-405	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	247	-32.35	0.41	12	0.27	-23.00	1836.00	921	20240129	-19.22	623	20240805	19.42	921	-19.22	20240129	623	19.42	20240805	921	-19.22	20240129	623	19.42	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
67	20241119	150526	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	5	2	0.68	62826459	84904	38.70	747	752	734	962	518	740	739.97	1.92	240	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	247	-32.39	0.41	12	0.26	-23.00	1836.00	921	20240129	-19.11	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	921	-19.11	20240129	623	19.58	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
68	20241119	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-1	5	-0.14	50499196	68170	31.07	747	752	734	962	518	740	740.78	1.92	-512	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	245	-32.13	0.40	12	0.21	-23.00	1836.00	921	20240129	-19.76	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
69	20241119	130526	57	100.00	KOSDAQ	건설	N	N	N	N	N	743	3	2	0.41	45335632	61219	27.90	747	752	734	962	518	740	740.55	1.92	-279	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	246	-32.30	0.40	12	0.18	-23.00	1836.00	921	20240129	-19.33	623	20240805	19.26	921	-19.33	20240129	623	19.26	20240805	921	-19.33	20240129	623	19.26	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
70	20241119	120522	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	1	2	0.14	37221253	50217	22.89	747	752	734	962	518	740	741.21	1.92	-679	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.15	-23.00	1836.00	921	20240129	-19.54	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	921	-19.54	20240129	623	18.94	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
71	20241119	110527	57	100.00	KOSDAQ	건설	N	N	N	N	N	742	2	2	0.27	29564668	39853	18.17	747	752	734	962	518	740	741.84	1.92	-1469	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	246	-32.26	0.40	12	0.12	-23.00	1836.00	921	20240129	-19.44	623	20240805	19.10	921	-19.44	20240129	623	19.10	20240805	921	-19.44	20240129	623	19.10	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
72	20241119	100542	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	1	2	0.14	23660118	31884	14.53	747	752	734	962	518	740	742.07	1.92	-1093	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	246	-32.22	0.40	12	0.10	-23.00	1836.00	921	20240129	-19.54	623	20240805	18.94	921	-19.54	20240129	623	18.94	20240805	921	-19.54	20240129	623	18.94	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
73	20241119	090537	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	11	2	1.49	1328628	1774	0.81	747	751	747	962	518	740	748.94	1.92	-68	779	759	722	702	665	769	712	166	222	500	510	1	1	33173548	249	-32.65	0.41	12	0.01	-23.00	1836.00	921	20240129	-18.46	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	921	-18.46	20240129	623	20.55	20240805	0.01	N	054940	500	165 억	638419	N	N	N	N
74	20241118	160523	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	58	2	8.50	158834457	219385	86.04	716	742	685	886	478	682	723.95	1.91	2774	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	245	-32.17	0.40	12	0.66	-23.00	1836.00	921	20240129	-19.65	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	921	-19.65	20240129	623	18.78	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
75	20241118	150526	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	48	2	7.04	145045903	200696	78.71	716	741	685	886	478	682	722.71	1.91	2152	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	242	-31.74	0.40	12	0.60	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
76	20241118	140527	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	48	2	7.04	88482945	123691	48.51	716	733	685	886	478	682	715.35	1.91	784	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	242	-31.74	0.40	12	0.37	-23.00	1836.00	921	20240129	-20.74	623	20240805	17.17	921	-20.74	20240129	623	17.17	20240805	921	-20.74	20240129	623	17.17	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
77	20241118	130525	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	47	2	6.89	74154844	104076	40.81	716	730	685	886	478	682	712.51	1.91	807	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	242	-31.70	0.40	12	0.31	-23.00	1836.00	921	20240129	-20.85	623	20240805	17.01	921	-20.85	20240129	623	17.01	20240805	921	-20.85	20240129	623	17.01	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
78	20241118	120528	57	100.00	KOSDAQ	건설	N	N	N	N	N	720	38	2	5.57	56252225	79412	31.14	716	721	685	886	478	682	708.36	1.91	744	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	239	-31.30	0.39	12	0.24	-23.00	1836.00	921	20240129	-21.82	623	20240805	15.57	921	-21.82	20240129	623	15.57	20240805	921	-21.82	20240129	623	15.57	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
79	20241118	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	712	30	2	4.40	41130532	58255	22.85	716	716	685	886	478	682	706.04	1.91	-41	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	236	-30.96	0.39	12	0.18	-23.00	1836.00	921	20240129	-22.69	623	20240805	14.29	921	-22.69	20240129	623	14.29	20240805	921	-22.69	20240129	623	14.29	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
80	20241118	100523	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	21	2	3.08	32189667	45616	17.89	716	716	685	886	478	682	705.67	1.91	-1849	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	233	-30.57	0.38	12	0.14	-23.00	1836.00	921	20240129	-23.67	623	20240805	12.84	921	-23.67	20240129	623	12.84	20240805	921	-23.67	20240129	623	12.84	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
81	20241118	090521	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	28	2	4.11	12477804	17484	6.86	716	716	685	886	478	682	713.67	1.91	-502	722	701	683	662	644	693	654	166	204	500	470	1	1	33173548	236	-30.87	0.39	12	0.05	-23.00	1836.00	921	20240129	-22.91	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	921	-22.91	20240129	623	13.96	20240805	0.01	N	054940	500	165 억	633475	N	N	N	N
82	20241115	160538	57	100.00	KOSDAQ	건설	N	N	N	N	N	682	-22	5	-3.12	173022226	254995	371.07	704	704	665	915	493	704	678.53	1.90	5163	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	226	-29.65	0.37	12	0.77	-23.00	1836.00	930	20231108	-26.67	623	20240805	9.47	921	-25.95	20240129	623	9.47	20240805	921	-25.95	20240129	623	9.47	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
83	20241115	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	688	-16	5	-2.27	169720411	250161	364.03	704	704	665	915	493	704	678.44	1.90	5124	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	228	-29.91	0.37	12	0.75	-23.00	1836.00	930	20231108	-26.02	623	20240805	10.43	921	-25.30	20240129	623	10.43	20240805	921	-25.30	20240129	623	10.43	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
84	20241115	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	683	-21	5	-2.98	145573291	214904	312.73	704	704	665	915	493	704	677.39	1.90	6820	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	227	-29.70	0.37	12	0.65	-23.00	1836.00	930	20231108	-26.56	623	20240805	9.63	921	-25.84	20240129	623	9.63	20240805	921	-25.84	20240129	623	9.63	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
85	20241115	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	676	-28	5	-3.98	126172933	186200	270.96	704	704	665	915	493	704	677.62	1.90	7197	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	224	-29.39	0.37	12	0.56	-23.00	1836.00	930	20231108	-27.31	623	20240805	8.51	921	-26.60	20240129	623	8.51	20240805	921	-26.60	20240129	623	8.51	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
86	20241115	120550	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-31	5	-4.40	89474447	131582	191.48	704	704	665	915	493	704	679.99	1.90	6154	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	223	-29.26	0.37	12	0.40	-23.00	1836.00	930	20231108	-27.63	623	20240805	8.03	921	-26.93	20240129	623	8.03	20240805	921	-26.93	20240129	623	8.03	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
87	20241115	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-31	5	-4.40	66610261	97549	141.95	704	704	665	915	493	704	682.84	1.90	6144	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	223	-29.26	0.37	12	0.29	-23.00	1836.00	930	20231108	-27.63	623	20240805	8.03	921	-26.93	20240129	623	8.03	20240805	921	-26.93	20240129	623	8.03	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
88	20241115	100536	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-31	5	-4.40	51936282	75743	110.22	704	704	665	915	493	704	685.69	1.90	3274	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	223	-29.26	0.37	12	0.23	-23.00	1836.00	930	20231108	-27.63	623	20240805	8.03	921	-26.93	20240129	623	8.03	20240805	921	-26.93	20240129	623	8.03	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
89	20241115	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	691	-13	5	-1.85	11633486	16788	24.43	704	704	665	915	493	704	692.96	1.90	2808	723	713	702	692	681	718	697	166	211	500	490	1	1	33173548	229	-30.04	0.38	12	0.05	-23.00	1836.00	930	20231108	-25.70	623	20240805	10.91	921	-24.97	20240129	623	10.91	20240805	921	-24.97	20240129	623	10.91	20240805	0.01	N	054940	500	165 억	628798	N	N	N	N
90	20241114	160531	57	100.00	KOSDAQ	건설	N	N	N	N	N	705	4	2	0.57	47151549	67077	82.88	701	712	691	911	491	701	702.95	1.91	-5029	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	234	-30.65	0.38	12	0.20	-23.00	1836.00	937	20231107	-24.76	623	20240805	13.16	921	-23.45	20240129	623	13.16	20240805	921	-23.45	20240129	623	13.16	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
91	20241114	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	1	2	0.14	41850700	59523	73.55	701	712	691	911	491	701	703.10	1.91	-4701	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	233	-30.52	0.38	12	0.18	-23.00	1836.00	937	20231107	-25.08	623	20240805	12.68	921	-23.78	20240129	623	12.68	20240805	921	-23.78	20240129	623	12.68	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
92	20241114	140530	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	1	2	0.14	32221880	45762	56.54	701	712	691	911	491	701	704.12	1.91	-3175	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	233	-30.52	0.38	12	0.14	-23.00	1836.00	937	20231107	-25.08	623	20240805	12.68	921	-23.78	20240129	623	12.68	20240805	921	-23.78	20240129	623	12.68	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
93	20241114	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	7	2	1.00	30008322	42591	52.63	701	712	691	911	491	701	704.57	1.91	-3429	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	235	-30.78	0.39	12	0.13	-23.00	1836.00	937	20231107	-24.44	623	20240805	13.64	921	-23.13	20240129	623	13.64	20240805	921	-23.13	20240129	623	13.64	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
94	20241114	120531	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	9	2	1.28	24546550	34807	43.01	701	712	691	911	491	701	705.22	1.91	-4054	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	236	-30.87	0.39	12	0.10	-23.00	1836.00	937	20231107	-24.23	623	20240805	13.96	921	-22.91	20240129	623	13.96	20240805	921	-22.91	20240129	623	13.96	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
95	20241114	110532	57	100.00	KOSDAQ	건설	N	N	N	N	N	707	6	2	0.86	20162899	28602	35.34	701	712	691	911	491	701	704.95	1.91	-1197	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	235	-30.74	0.39	12	0.09	-23.00	1836.00	937	20231107	-24.55	623	20240805	13.48	921	-23.24	20240129	623	13.48	20240805	921	-23.24	20240129	623	13.48	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
96	20241114	100551	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	-3	5	-0.43	9473431	13433	16.60	701	712	691	911	491	701	705.24	1.91	-5377	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	232	-30.35	0.38	12	0.04	-23.00	1836.00	937	20231107	-25.51	623	20240805	12.04	921	-24.21	20240129	623	12.04	20240805	921	-24.21	20240129	623	12.04	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
97	20241114	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	0	3	0.00	0	0	0.00	0	0	0	911	491	701	0.00	1.91	0	753	727	713	687	673	720	680	166	210	500	490	1	1	33173548	233	-30.48	0.38	12	0.00	-23.00	1836.00	937	20231107	-25.19	623	20240805	12.52	921	-23.89	20240129	623	12.52	20240805	921	-23.89	20240129	623	12.52	20240805	0.03	N	054940	500	165 억	633633	N	N	N	N
98	20241113	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	-38	5	-5.14	53692716	75255	74.43	731	739	699	960	518	739	713.57	1.91	-3593	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	233	-30.48	0.38	12	0.23	-23.00	1836.00	967	20231106	-27.51	623	20240805	12.52	921	-23.89	20240129	623	12.52	20240805	921	-23.89	20240129	623	12.52	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
99	20241113	150325	57	100.00	KOSDAQ	건설	N	N	N	N	N	720	-19	5	-2.57	51140593	71669	70.89	731	739	699	960	518	739	713.57	1.91	-2530	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	239	-31.30	0.39	12	0.22	-23.00	1836.00	967	20231106	-25.54	623	20240805	15.57	921	-21.82	20240129	623	15.57	20240805	921	-21.82	20240129	623	15.57	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
100	20241113	140321	57	100.00	KOSDAQ	건설	N	N	N	N	N	716	-23	5	-3.11	38854319	54235	53.64	731	739	700	960	518	739	716.41	1.91	-1893	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	238	-31.13	0.39	12	0.16	-23.00	1836.00	967	20231106	-25.96	623	20240805	14.93	921	-22.26	20240129	623	14.93	20240805	921	-22.26	20240129	623	14.93	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
101	20241113	130320	57	100.00	KOSDAQ	건설	N	N	N	N	N	715	-24	5	-3.25	26651883	36994	36.59	731	739	700	960	518	739	720.44	1.91	-2108	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	237	-31.09	0.39	12	0.11	-23.00	1836.00	967	20231106	-26.06	623	20240805	14.77	921	-22.37	20240129	623	14.77	20240805	921	-22.37	20240129	623	14.77	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
102	20241113	120318	57	100.00	KOSDAQ	건설	N	N	N	N	N	713	-26	5	-3.52	22387103	30989	30.65	731	739	700	960	518	739	722.42	1.91	-172	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	237	-31.00	0.39	12	0.09	-23.00	1836.00	967	20231106	-26.27	623	20240805	14.45	921	-22.58	20240129	623	14.45	20240805	921	-22.58	20240129	623	14.45	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
103	20241113	110317	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	-14	5	-1.89	17605473	24337	24.07	731	739	700	960	518	739	723.40	1.91	-66	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	241	-31.52	0.39	12	0.07	-23.00	1836.00	967	20231106	-25.03	623	20240805	16.37	921	-21.28	20240129	623	16.37	20240805	921	-21.28	20240129	623	16.37	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
104	20241113	100317	57	100.00	KOSDAQ	건설	N	N	N	N	N	721	-18	5	-2.44	12867981	17787	17.59	731	739	700	960	518	739	723.45	1.91	897	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	239	-31.35	0.39	12	0.05	-23.00	1836.00	967	20231106	-25.44	623	20240805	15.73	921	-21.72	20240129	623	15.73	20240805	921	-21.72	20240129	623	15.73	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
105	20241113	090311	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	0	3	0.00	3076056	4208	4.16	731	739	731	960	518	739	731.00	1.91	2429	778	758	745	725	712	752	719	166	221	500	510	1	1	33173548	245	-32.13	0.40	12	0.01	-23.00	1836.00	967	20231106	-23.58	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.02	N	054940	500	165 억	632277	N	N	N	N
106	20241112	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	739	-27	5	-3.52	75735001	101104	120.90	760	765	732	995	537	766	749.15	1.91	-7576	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	245	-32.13	0.40	12	0.30	-23.00	1836.00	1004	20231103	-26.39	623	20240805	18.62	921	-19.76	20240129	623	18.62	20240805	921	-19.76	20240129	623	18.62	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
107	20241112	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	-26	5	-3.39	73999629	98756	118.09	760	765	732	995	537	766	749.32	1.91	-6964	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	245	-32.17	0.40	12	0.30	-23.00	1836.00	1004	20231103	-26.29	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	921	-19.65	20240129	623	18.78	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
108	20241112	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	740	-26	5	-3.39	70717782	94317	112.78	760	765	740	995	537	766	749.79	1.91	-5755	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	245	-32.17	0.40	12	0.28	-23.00	1836.00	1004	20231103	-26.29	623	20240805	18.78	921	-19.65	20240129	623	18.78	20240805	921	-19.65	20240129	623	18.78	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
109	20241112	130519	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	-16	5	-2.09	55451910	73824	88.28	760	765	740	995	537	766	751.14	1.91	-5961	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	249	-32.61	0.41	12	0.22	-23.00	1836.00	1004	20231103	-25.30	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	921	-18.57	20240129	623	20.39	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
110	20241112	120518	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-15	5	-1.96	48221069	64188	76.75	760	765	740	995	537	766	751.25	1.91	-5640	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	249	-32.65	0.41	12	0.19	-23.00	1836.00	1004	20231103	-25.20	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	921	-18.46	20240129	623	20.55	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
111	20241112	110517	57	100.00	KOSDAQ	건설	N	N	N	N	N	747	-19	5	-2.48	32657380	43352	51.84	760	765	740	995	537	766	753.31	1.91	-6065	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	248	-32.48	0.41	12	0.13	-23.00	1836.00	1004	20231103	-25.60	623	20240805	19.90	921	-18.89	20240129	623	19.90	20240805	921	-18.89	20240129	623	19.90	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
112	20241112	100517	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	-11	5	-1.44	19056483	25124	30.04	760	765	753	995	537	766	758.50	1.91	-351	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	250	-32.83	0.41	12	0.08	-23.00	1836.00	1004	20231103	-24.80	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	921	-18.02	20240129	623	21.19	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
113	20241112	090516	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-1	5	-0.13	9309470	12253	14.65	760	765	757	995	537	766	759.77	1.91	72	802	784	757	739	712	770	725	166	229	500	530	1	1	33173548	254	-33.26	0.42	12	0.04	-23.00	1836.00	1004	20231103	-23.80	623	20240805	22.79	921	-16.94	20240129	623	22.79	20240805	921	-16.94	20240129	623	22.79	20240805	0.02	N	054940	500	165 억	632626	N	N	N	N
114	20241111	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-9	5	-1.16	63234294	83417	173.48	775	775	730	1007	543	775	757.88	1.93	-6657	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	254	-33.30	0.42	12	0.25	-23.00	1836.00	1064	20231102	-28.01	623	20240805	22.95	921	-16.83	20240129	623	22.95	20240805	921	-16.83	20240129	623	22.95	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
115	20241111	150530	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-10	5	-1.29	60360111	79654	165.65	775	775	730	1007	543	775	757.61	1.93	-4913	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	254	-33.26	0.42	12	0.24	-23.00	1836.00	1064	20231102	-28.10	623	20240805	22.79	921	-16.94	20240129	623	22.79	20240805	921	-16.94	20240129	623	22.79	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
116	20241111	140521	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	-25	5	-3.23	48486329	63810	132.70	775	775	730	1007	543	775	759.67	1.93	-2904	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	249	-32.61	0.41	12	0.19	-23.00	1836.00	1064	20231102	-29.51	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	921	-18.57	20240129	623	20.39	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
117	20241111	130518	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	-20	5	-2.58	47796343	62890	130.79	775	775	730	1007	543	775	759.82	1.93	-2785	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	250	-32.83	0.41	12	0.19	-23.00	1836.00	1064	20231102	-29.04	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	921	-18.02	20240129	623	21.19	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
118	20241111	120516	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	-25	5	-3.23	43237046	56835	118.20	775	775	730	1007	543	775	760.55	1.93	-2740	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	249	-32.61	0.41	12	0.17	-23.00	1836.00	1064	20231102	-29.51	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	921	-18.57	20240129	623	20.39	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
119	20241111	110516	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	-20	5	-2.58	41674661	54755	113.87	775	775	730	1007	543	775	760.92	1.93	-2962	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	250	-32.83	0.41	12	0.17	-23.00	1836.00	1064	20231102	-29.04	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	921	-18.02	20240129	623	21.19	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
120	20241111	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-12	5	-1.55	38730320	50855	105.76	775	775	730	1007	543	775	761.38	1.93	-2414	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	253	-33.17	0.42	12	0.15	-23.00	1836.00	1064	20231102	-28.29	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	921	-17.16	20240129	623	22.47	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
121	20241111	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	-4	5	-0.52	3425466	4430	9.21	775	775	770	1007	543	775	772.88	1.93	-1504	811	792	763	744	715	802	754	166	232	500	540	1	1	33173548	256	-33.52	0.42	12	0.01	-23.00	1836.00	1064	20231102	-27.54	623	20240805	23.76	921	-16.29	20240129	623	23.76	20240805	921	-16.29	20240129	623	23.76	20240805	0.02	N	054940	500	165 억	639067	N	N	N	N
122	20241108	160509	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	-5	5	-0.64	37117749	48085	48.55	773	782	734	1014	546	780	771.54	1.93	470	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	257	-33.70	0.42	12	0.14	-23.00	1836.00	1150	20231101	-32.61	623	20240805	24.40	921	-15.85	20240129	623	24.40	20240805	930	-16.67	20231108	623	24.40	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
123	20241108	150515	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	1	2	0.13	26110296	33663	33.99	773	782	770	1014	546	780	775.36	1.93	211	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	259	-33.96	0.43	12	0.10	-23.00	1836.00	1150	20231101	-32.09	623	20240805	25.36	921	-15.20	20240129	623	25.36	20240805	930	-16.02	20231108	623	25.36	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
124	20241108	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-1	5	-0.13	23089117	29791	30.08	773	780	770	1014	546	780	774.67	1.93	854	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	258	-33.87	0.42	12	0.09	-23.00	1836.00	1150	20231101	-32.26	623	20240805	25.04	921	-15.42	20240129	623	25.04	20240805	930	-16.24	20231108	623	25.04	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
125	20241108	130515	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-3	5	-0.38	19561311	25256	25.50	773	780	770	1014	546	780	774.04	1.93	1613	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	258	-33.78	0.42	12	0.08	-23.00	1836.00	1150	20231101	-32.43	623	20240805	24.72	921	-15.64	20240129	623	24.72	20240805	930	-16.45	20231108	623	24.72	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
126	20241108	120514	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-3	5	-0.38	18125497	23406	23.63	773	780	770	1014	546	780	773.86	1.93	2427	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	258	-33.78	0.42	12	0.07	-23.00	1836.00	1150	20231101	-32.43	623	20240805	24.72	921	-15.64	20240129	623	24.72	20240805	930	-16.45	20231108	623	24.72	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
127	20241108	110514	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-4	5	-0.51	16960041	21904	22.12	773	780	770	1014	546	780	773.71	1.93	2697	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	257	-33.74	0.42	12	0.07	-23.00	1836.00	1150	20231101	-32.52	623	20240805	24.56	921	-15.74	20240129	623	24.56	20240805	930	-16.56	20231108	623	24.56	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
128	20241108	100521	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	-9	5	-1.15	15199695	19626	19.82	773	780	770	1014	546	780	773.83	1.93	3776	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	256	-33.52	0.42	12	0.06	-23.00	1836.00	1150	20231101	-32.96	623	20240805	23.76	921	-16.29	20240129	623	23.76	20240805	930	-17.10	20231108	623	23.76	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
129	20241108	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	-8	5	-1.03	2142909	2755	2.78	773	773	770	1014	546	780	771.71	1.93	-85	795	787	773	765	751	780	758	166	234	500	540	1	1	33173548	256	-33.57	0.42	12	0.01	-23.00	1836.00	1150	20231101	-32.87	623	20240805	23.92	921	-16.18	20240129	623	23.92	20240805	930	-16.99	20231108	623	23.92	20240805	0.02	N	054940	500	165 억	638630	N	N	N	N
130	20241107	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-1	5	-0.13	75638864	98379	99.71	781	781	759	1015	547	781	768.66	1.92	725	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	259	-33.91	0.42	12	0.30	-23.00	1836.00	1150	20231101	-32.17	623	20240805	25.20	921	-15.31	20240129	623	25.20	20240805	937	-16.76	20231107	623	25.20	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
131	20241107	150511	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-4	5	-0.51	63495291	82597	83.71	781	781	759	1015	547	781	768.56	1.92	2838	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	258	-33.78	0.42	12	0.25	-23.00	1836.00	1150	20231101	-32.43	623	20240805	24.72	921	-15.64	20240129	623	24.72	20240805	937	-17.08	20231107	623	24.72	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
132	20241107	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-4	5	-0.51	57212180	74486	75.49	781	781	759	1015	547	781	767.89	1.92	2231	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	258	-33.78	0.42	12	0.22	-23.00	1836.00	1150	20231101	-32.43	623	20240805	24.72	921	-15.64	20240129	623	24.72	20240805	937	-17.08	20231107	623	24.72	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
133	20241107	130515	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-15	5	-1.92	46338442	60406	61.22	781	781	759	1015	547	781	766.85	1.92	3621	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	254	-33.30	0.42	12	0.18	-23.00	1836.00	1150	20231101	-33.39	623	20240805	22.95	921	-16.83	20240129	623	22.95	20240805	937	-18.25	20231107	623	22.95	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
134	20241107	120512	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-16	5	-2.05	34931483	45419	46.03	781	781	759	1015	547	781	768.78	1.92	2969	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	254	-33.26	0.42	12	0.14	-23.00	1836.00	1150	20231101	-33.48	623	20240805	22.79	921	-16.94	20240129	623	22.79	20240805	937	-18.36	20231107	623	22.79	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
135	20241107	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-19	5	-2.43	31250736	40598	41.15	781	781	759	1015	547	781	769.43	1.92	3323	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	253	-33.13	0.42	12	0.12	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	937	-18.68	20231107	623	22.31	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
136	20241107	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	-13	5	-1.66	17893741	23070	23.38	781	781	766	1015	547	781	775.35	1.92	1183	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	255	-33.39	0.42	12	0.07	-23.00	1836.00	1150	20231101	-33.22	623	20240805	23.27	921	-16.61	20240129	623	23.27	20240805	937	-18.04	20231107	623	23.27	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
137	20241107	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	0	3	0.00	4941254	6331	6.42	781	781	779	1015	547	781	780.37	1.92	-332	809	795	782	768	755	802	775	166	234	500	540	1	1	33173548	259	-33.96	0.43	12	0.02	-23.00	1836.00	1150	20231101	-32.09	623	20240805	25.36	921	-15.20	20240129	623	25.36	20240805	937	-16.65	20231107	623	25.36	20240805	0.02	N	054940	500	165 억	637930	N	N	N	N
138	20241106	160513	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	6	2	0.77	77040509	98669	150.41	775	796	769	1007	543	775	780.80	1.92	1489	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	259	-33.96	0.43	12	0.30	-23.00	1836.00	1150	20231101	-32.09	623	20240805	25.36	921	-15.20	20240129	623	25.36	20240805	967	-19.23	20231106	623	25.36	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
139	20241106	150529	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	9	2	1.16	73384957	93973	143.25	775	796	769	1007	543	775	780.92	1.92	1009	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	260	-34.09	0.43	12	0.28	-23.00	1836.00	1150	20231101	-31.83	623	20240805	25.84	921	-14.88	20240129	623	25.84	20240805	967	-18.92	20231106	623	25.84	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
140	20241106	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	4	2	0.52	69790576	89365	136.22	775	796	769	1007	543	775	780.97	1.92	319	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	258	-33.87	0.42	12	0.27	-23.00	1836.00	1150	20231101	-32.26	623	20240805	25.04	921	-15.42	20240129	623	25.04	20240805	967	-19.44	20231106	623	25.04	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
141	20241106	130530	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	5	2	0.65	66094617	84626	129.00	775	796	769	1007	543	775	781.03	1.92	803	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	259	-33.91	0.42	12	0.26	-23.00	1836.00	1150	20231101	-32.17	623	20240805	25.20	921	-15.31	20240129	623	25.20	20240805	967	-19.34	20231106	623	25.20	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
142	20241106	120513	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	14	2	1.81	31038533	39681	60.49	775	796	769	1007	543	775	782.22	1.92	-279	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	262	-34.30	0.43	12	0.12	-23.00	1836.00	1150	20231101	-31.39	623	20240805	26.65	921	-14.33	20240129	623	26.65	20240805	967	-18.41	20231106	623	26.65	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
143	20241106	110517	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	12	2	1.55	21888166	28122	42.87	775	788	769	1007	543	775	778.34	1.92	-276	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	261	-34.22	0.43	12	0.08	-23.00	1836.00	1150	20231101	-31.57	623	20240805	26.32	921	-14.55	20240129	623	26.32	20240805	967	-18.61	20231106	623	26.32	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
144	20241106	100518	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	2	2	0.26	9652784	12475	19.02	775	777	769	1007	543	775	773.76	1.92	470	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	258	-33.78	0.42	12	0.04	-23.00	1836.00	1150	20231101	-32.43	623	20240805	24.72	921	-15.64	20240129	623	24.72	20240805	967	-19.65	20231106	623	24.72	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
145	20241106	090516	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	-3	5	-0.39	4312273	5578	8.50	775	775	770	1007	543	775	773.06	1.92	-147	787	780	771	764	755	784	768	166	232	500	540	1	1	33173548	256	-33.57	0.42	12	0.02	-23.00	1836.00	1150	20231101	-32.87	623	20240805	23.92	921	-16.18	20240129	623	23.92	20240805	967	-20.17	20231106	623	23.92	20240805	0.02	N	054940	500	165 억	636479	N	N	N	N
146	20241105	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	13	2	1.71	50505719	65597	65.98	765	778	762	990	534	762	769.90	1.91	2800	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	257	-33.70	0.42	12	0.20	-23.00	1836.00	1150	20231101	-32.61	623	20240805	24.40	921	-15.85	20240129	623	24.40	20240805	967	-19.86	20231106	623	24.40	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
147	20241105	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	14	2	1.84	48472467	62977	63.34	765	777	762	990	534	762	769.69	1.91	2984	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	257	-33.74	0.42	12	0.19	-23.00	1836.00	1150	20231101	-32.52	623	20240805	24.56	921	-15.74	20240129	623	24.56	20240805	967	-19.75	20231106	623	24.56	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
148	20241105	140507	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	11	2	1.44	46129519	59955	60.30	765	776	762	990	534	762	769.40	1.91	2027	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	256	-33.61	0.42	12	0.18	-23.00	1836.00	1150	20231101	-32.78	623	20240805	24.08	921	-16.07	20240129	623	24.08	20240805	967	-20.06	20231106	623	24.08	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
149	20241105	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	11	2	1.44	39996602	52033	52.33	765	774	762	990	534	762	768.68	1.91	1723	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	256	-33.61	0.42	12	0.16	-23.00	1836.00	1150	20231101	-32.78	623	20240805	24.08	921	-16.07	20240129	623	24.08	20240805	967	-20.06	20231106	623	24.08	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
150	20241105	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	11	2	1.44	38003850	49453	49.74	765	774	762	990	534	762	768.49	1.91	994	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	256	-33.61	0.42	12	0.15	-23.00	1836.00	1150	20231101	-32.78	623	20240805	24.08	921	-16.07	20240129	623	24.08	20240805	967	-20.06	20231106	623	24.08	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
151	20241105	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	6	2	0.79	33140701	43144	43.39	765	771	762	990	534	762	768.14	1.91	-11	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	255	-33.39	0.42	12	0.13	-23.00	1836.00	1150	20231101	-33.22	623	20240805	23.27	921	-16.61	20240129	623	23.27	20240805	967	-20.58	20231106	623	23.27	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
152	20241105	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	7	2	0.92	27709667	36091	36.30	765	771	762	990	534	762	767.77	1.91	-8	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	255	-33.43	0.42	12	0.11	-23.00	1836.00	1150	20231101	-33.13	623	20240805	23.43	921	-16.50	20240129	623	23.43	20240805	967	-20.48	20231106	623	23.43	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
153	20241105	090505	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	4	2	0.52	7581784	9926	9.98	765	766	762	990	534	762	763.83	1.91	-130	770	766	758	754	746	768	756	166	228	500	530	1	1	33173548	254	-33.30	0.42	12	0.03	-23.00	1836.00	1150	20231101	-33.39	623	20240805	22.95	921	-16.83	20240129	623	22.95	20240805	967	-20.79	20231106	623	22.95	20240805	0.02	N	054940	500	165 억	633629	N	N	N	N
154	20241104	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	12	2	1.60	75077914	99324	57.82	750	762	750	975	525	750	755.85	1.90	2320	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	253	-33.13	0.42	12	0.30	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	967	-21.20	20231106	623	22.31	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
155	20241104	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	9	2	1.20	67655724	89573	52.14	750	760	750	975	525	750	755.35	1.90	2112	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	252	-33.00	0.41	12	0.27	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	967	-21.51	20231106	623	21.83	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
156	20241104	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	7	2	0.93	60136917	79663	46.37	750	759	750	975	525	750	754.93	1.90	1238	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	251	-32.91	0.41	12	0.24	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	967	-21.72	20231106	623	21.51	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
157	20241104	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	5	2	0.67	54891517	72725	42.34	750	759	750	975	525	750	754.83	1.90	1197	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	250	-32.83	0.41	12	0.22	-23.00	1836.00	1150	20231101	-34.35	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	967	-21.92	20231106	623	21.19	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
158	20241104	120454	57	100.00	KOSDAQ	건설	N	N	N	N	N	754	4	2	0.53	43362084	57465	33.45	750	759	750	975	525	750	754.64	1.90	282	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	250	-32.78	0.41	12	0.17	-23.00	1836.00	1150	20231101	-34.43	623	20240805	21.03	921	-18.13	20240129	623	21.03	20240805	967	-22.03	20231106	623	21.03	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
159	20241104	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	5	2	0.67	41217201	54625	31.80	750	759	750	975	525	750	754.60	1.90	-145	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	250	-32.83	0.41	12	0.16	-23.00	1836.00	1150	20231101	-34.35	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	967	-21.92	20231106	623	21.19	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
160	20241104	100447	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	5	2	0.67	27361025	36294	21.13	750	759	750	975	525	750	753.94	1.90	-754	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	250	-32.83	0.41	12	0.11	-23.00	1836.00	1150	20231101	-34.35	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	967	-21.92	20231106	623	21.19	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
161	20241104	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	1	2	0.13	4846402	6459	3.76	750	754	750	975	525	750	750.37	1.90	44	759	754	748	743	737	757	746	166	225	500	520	1	1	33173548	249	-32.65	0.41	12	0.02	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	967	-22.34	20231106	623	20.55	20240805	0.02	N	054940	500	165 억	631154	N	N	N	N
162	20241101	160438	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	11	2	1.49	128322852	171782	151.97	742	753	742	960	518	739	747.25	1.91	-2994	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	249	-32.61	0.41	12	0.52	-23.00	1836.00	1150	20231101	-34.78	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	1150	-34.78	20231101	623	20.39	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
163	20241101	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	11	2	1.49	125246167	167677	148.34	742	753	742	960	518	739	747.20	1.91	-2471	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	249	-32.61	0.41	12	0.51	-23.00	1836.00	1150	20231101	-34.78	623	20240805	20.39	921	-18.57	20240129	623	20.39	20240805	1150	-34.78	20231101	623	20.39	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
164	20241101	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	12	2	1.62	121693820	162925	144.13	742	753	742	960	518	739	747.19	1.91	-2382	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	249	-32.65	0.41	12	0.49	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
165	20241101	130527	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	7	2	0.95	116702366	156250	138.23	742	753	742	960	518	739	747.17	1.91	-1592	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	247	-32.43	0.41	12	0.47	-23.00	1836.00	1150	20231101	-35.13	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	1150	-35.13	20231101	623	19.74	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
166	20241101	120528	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	9	2	1.22	100868326	135128	119.54	742	752	742	960	518	739	746.76	1.91	674	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	248	-32.52	0.41	12	0.41	-23.00	1836.00	1150	20231101	-34.96	623	20240805	20.06	921	-18.78	20240129	623	20.06	20240805	1150	-34.96	20231101	623	20.06	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
167	20241101	110526	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	6	2	0.81	81328340	108976	96.41	742	752	742	960	518	739	746.66	1.91	1158	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	247	-32.39	0.41	12	0.33	-23.00	1836.00	1150	20231101	-35.22	623	20240805	19.58	921	-19.11	20240129	623	19.58	20240805	1150	-35.22	20231101	623	19.58	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
168	20241101	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	12	2	1.62	70991873	95166	84.19	742	752	742	960	518	739	746.38	1.91	2951	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	249	-32.65	0.41	12	0.29	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N
169	20241101	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	7	2	0.95	12696769	17099	15.13	742	750	742	960	518	739	744.10	1.91	-1349	749	743	736	730	723	747	734	166	221	500	510	1	1	33173548	247	-32.43	0.41	12	0.05	-23.00	1836.00	1150	20231101	-35.13	623	20240805	19.74	921	-19.00	20240129	623	19.74	20240805	1150	-35.13	20231101	623	19.74	20240805	0.02	N	054940	500	165 억	633897	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History