KissMeData/042940/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160521	57	100.00	KOSDAQ		건설	N	N	N	N		N	5860	-210	5	-3.46	172320580	29462	126.09	5970	6370	5670	7890	4250	6070	5848.91	0.00	0	-36	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	233	0.53	0.19	12	0.74	11033.00	30628.00	18500	20240315	-68.32	5400	20241122	8.52	18500	-68.32	20240315	5400	8.52	20241122	7460	-21.45	20241126	359	1532.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
3	20241129	150531	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	-100	5	-1.65	167937120	28710	122.88	5970	6370	5670	7890	4250	6070	5849.43	0.00	0	-27	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	238	0.54	0.19	12	0.72	11033.00	30628.00	18500	20240315	-67.73	5400	20241122	10.56	18500	-67.73	20240315	5400	10.56	20241122	7460	-19.97	20241126	359	1562.95	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
4	20241129	140530	57	100.00	KOSDAQ		건설	N	N	N	N		N	5740	-330	5	-5.44	157405180	26896	115.11	5970	6370	5670	7890	4250	6070	5852.36	0.00	0	-137	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	229	0.52	0.19	12	0.68	11033.00	30628.00	18500	20240315	-68.97	5400	20241122	6.30	18500	-68.97	20240315	5400	6.30	20241122	7460	-23.06	20241126	359	1498.89	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
5	20241129	130530	57	100.00	KOSDAQ		건설	N	N	N	N		N	5700	-370	5	-6.10	150482910	25690	109.95	5970	6370	5670	7890	4250	6070	5857.65	0.00	0	765	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	227	0.52	0.19	12	0.65	11033.00	30628.00	18500	20240315	-69.19	5400	20241122	5.56	18500	-69.19	20240315	5400	5.56	20241122	7460	-23.59	20241126	359	1487.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
6	20241129	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	5700	-370	5	-6.10	136078150	23174	99.18	5970	6370	5670	7890	4250	6070	5872.02	0.00	0	600	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	227	0.52	0.19	12	0.58	11033.00	30628.00	18500	20240315	-69.19	5400	20241122	5.56	18500	-69.19	20240315	5400	5.56	20241122	7460	-23.59	20241126	359	1487.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
7	20241129	110532	57	100.00	KOSDAQ		건설	N	N	N	N		N	5810	-260	5	-4.28	78776780	13262	56.76	5970	6370	5810	7890	4250	6070	5940.04	0.00	0	-200	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	231	0.53	0.19	12	0.33	11033.00	30628.00	18500	20240315	-68.59	5400	20241122	7.59	18500	-68.59	20240315	5400	7.59	20241122	7460	-22.12	20241126	359	1518.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
8	20241129	100531	57	100.00	KOSDAQ		건설	N	N	N	N		N	5930	-140	5	-2.31	18535600	3064	13.11	5970	6370	5930	7890	4250	6070	6049.48	0.00	0	-601	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	236	0.54	0.19	12	0.08	11033.00	30628.00	18500	20240315	-67.95	5400	20241122	9.81	18500	-67.95	20240315	5400	9.81	20241122	7460	-20.51	20241126	359	1551.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
9	20241129	090531	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	-30	5	-0.49	1998260	331	1.42	5970	6070	5970	7890	4250	6070	6037.04	0.00	0	-114	6610	6340	6180	5910	5750	6260	5830	199	1820	5000	3640	10	1	3981814	241	0.55	0.20	12	0.01	11033.00	30628.00	18500	20240315	-67.35	5400	20241122	11.85	18500	-67.35	20240315	5400	11.85	20241122	7460	-19.03	20241126	359	1582.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
10	20241128	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	-80	5	-1.30	144877190	23266	77.44	6150	6450	6020	7990	4310	6150	6232.63	0.00	0	-1563	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	242	0.55	0.20	12	0.58	11033.00	30628.00	18500	20240315	-67.19	5400	20241122	12.41	18500	-67.19	20240315	5400	12.41	20241122	7460	-18.63	20241126	359	1590.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
11	20241128	150534	57	100.00	KOSDAQ		건설	N	N	N	N		N	6150	0	3	0.00	125969800	20156	67.09	6150	6450	6080	7990	4310	6150	6249.74	0.00	0	-1458	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	245	0.56	0.20	12	0.51	11033.00	30628.00	18500	20240315	-66.76	5400	20241122	13.89	18500	-66.76	20240315	5400	13.89	20241122	7460	-17.56	20241126	359	1613.09	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
12	20241128	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	6250	100	2	1.63	115842210	18506	61.59	6150	6450	6080	7990	4310	6150	6259.71	0.00	0	-1508	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	249	0.57	0.20	12	0.46	11033.00	30628.00	18500	20240315	-66.22	5400	20241122	15.74	18500	-66.22	20240315	5400	15.74	20241122	7460	-16.22	20241126	359	1640.95	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
13	20241128	130531	57	100.00	KOSDAQ		건설	N	N	N	N		N	6240	90	2	1.46	99732540	15917	52.98	6150	6450	6080	7990	4310	6150	6265.79	0.00	0	-1488	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	248	0.57	0.20	12	0.40	11033.00	30628.00	18500	20240315	-66.27	5400	20241122	15.56	18500	-66.27	20240315	5400	15.56	20241122	7460	-16.35	20241126	359	1638.16	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
14	20241128	120534	57	100.00	KOSDAQ		건설	N	N	N	N		N	6230	80	2	1.30	95626420	15266	50.81	6150	6450	6080	7990	4310	6150	6264.01	0.00	0	-1240	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	248	0.56	0.20	12	0.38	11033.00	30628.00	18500	20240315	-66.32	5400	20241122	15.37	18500	-66.32	20240315	5400	15.37	20241122	7460	-16.49	20241126	359	1635.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
15	20241128	110536	57	100.00	KOSDAQ		건설	N	N	N	N		N	6450	300	2	4.88	89634130	14312	47.64	6150	6450	6080	7990	4310	6150	6262.87	0.00	0	-1079	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	257	0.58	0.21	12	0.36	11033.00	30628.00	18500	20240315	-65.14	5400	20241122	19.44	18500	-65.14	20240315	5400	19.44	20241122	7460	-13.54	20241126	359	1696.66	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
16	20241128	100534	57	100.00	KOSDAQ		건설	N	N	N	N		N	6250	100	2	1.63	49451610	7953	26.47	6150	6340	6080	7990	4310	6150	6217.98	0.00	0	-759	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	249	0.57	0.20	12	0.20	11033.00	30628.00	18500	20240315	-66.22	5400	20241122	15.74	18500	-66.22	20240315	5400	15.74	20241122	7460	-16.22	20241126	359	1640.95	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
17	20241128	090532	57	100.00	KOSDAQ		건설	N	N	N	N		N	6150	0	3	0.00	23841860	3877	12.90	6150	6150	6080	7990	4310	6150	6149.56	0.00	0	-250	6883	6516	6283	5916	5683	6400	5800	199	1840	5000	3690	10	1	3981814	245	0.56	0.20	12	0.10	11033.00	30628.00	18500	20240315	-66.76	5400	20241122	13.89	18500	-66.76	20240315	5400	13.89	20241122	7460	-17.56	20241126	359	1613.09	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
18	20241127	160520	57	100.00	KOSDAQ		건설	N	N	N	N		N	6150	-260	5	-4.06	190373180	30044	22.80	6320	6650	6050	8330	4490	6410	6336.51	0.00	0	-960	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	245	0.56	0.20	12	0.75	11033.00	30628.00	18500	20240315	-66.76	5400	20241122	13.89	18500	-66.76	20240315	5400	13.89	20241122	7460	-17.56	20241126	359	1613.09	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
19	20241127	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	6210	-200	5	-3.12	183818740	28984	21.99	6320	6650	6050	8330	4490	6410	6342.08	0.00	0	-377	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	247	0.56	0.20	12	0.73	11033.00	30628.00	18500	20240315	-66.43	5400	20241122	15.00	18500	-66.43	20240315	5400	15.00	20241122	7460	-16.76	20241126	359	1629.80	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
20	20241127	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	6160	-250	5	-3.90	177105460	27897	21.17	6320	6650	6050	8330	4490	6410	6348.55	0.00	0	-327	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	245	0.56	0.20	12	0.70	11033.00	30628.00	18500	20240315	-66.70	5400	20241122	14.07	18500	-66.70	20240315	5400	14.07	20241122	7460	-17.43	20241126	359	1615.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
21	20241127	130525	57	100.00	KOSDAQ		건설	N	N	N	N		N	6240	-170	5	-2.65	166725780	26226	19.90	6320	6650	6050	8330	4490	6410	6357.27	0.00	0	-771	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	248	0.57	0.20	12	0.66	11033.00	30628.00	18500	20240315	-66.27	5400	20241122	15.56	18500	-66.27	20240315	5400	15.56	20241122	7460	-16.35	20241126	359	1638.16	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
22	20241127	120529	57	100.00	KOSDAQ		건설	N	N	N	N		N	6150	-260	5	-4.06	155278840	24397	18.51	6320	6650	6050	8330	4490	6410	6364.67	0.00	0	-211	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	245	0.56	0.20	12	0.61	11033.00	30628.00	18500	20240315	-66.76	5400	20241122	13.89	18500	-66.76	20240315	5400	13.89	20241122	7460	-17.56	20241126	359	1613.09	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
23	20241127	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	6140	-270	5	-4.21	146722980	23002	17.45	6320	6650	6050	8330	4490	6410	6378.71	0.00	0	-180	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	244	0.56	0.20	12	0.58	11033.00	30628.00	18500	20240315	-66.81	5400	20241122	13.70	18500	-66.81	20240315	5400	13.70	20241122	7460	-17.69	20241126	359	1610.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
24	20241127	100529	57	100.00	KOSDAQ		건설	N	N	N	N		N	6380	-30	5	-0.47	94886760	14700	11.15	6320	6650	6320	8330	4490	6410	6454.88	0.00	0	-984	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	254	0.58	0.21	12	0.37	11033.00	30628.00	18500	20240315	-65.51	5400	20241122	18.15	18500	-65.51	20240315	5400	18.15	20241122	7460	-14.48	20241126	359	1677.16	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
25	20241127	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	6370	-40	5	-0.62	2279290	359	0.27	6320	6400	6320	8330	4490	6410	6349.00	0.00	0	-108	8216	7312	6556	5652	4896	7765	6105	199	1920	5000	3840	10	1	3981814	254	0.58	0.21	12	0.01	11033.00	30628.00	18500	20240315	-65.57	5400	20241122	17.96	18500	-65.57	20240315	5400	17.96	20241122	7460	-14.61	20241126	359	1674.37	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
26	20241126	160524	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	6410	360	2	5.95	876139460	131656	125.84	6050	7460	5800	7860	4240	6050	6654.83	0.00	0	2249	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	255	0.58	0.21	12	3.31	11033.00	30628.00	18500	20240315	-65.35	5400	20241122	18.70	18500	-65.35	20240315	5400	18.70	20241122	7460	-14.08	20241126	359	1685.52	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
27	20241126	150526	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	6230	180	2	2.98	859530410	129040	123.34	6050	7460	5800	7860	4240	6050	6660.97	0.00	0	2463	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	248	0.56	0.20	12	3.24	11033.00	30628.00	18500	20240315	-66.32	5400	20241122	15.37	18500	-66.32	20240315	5400	15.37	20241122	7460	-16.49	20241126	359	1635.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
28	20241126	140524	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	6390	340	2	5.62	844230870	126611	121.02	6050	7460	5800	7860	4240	6050	6667.92	0.00	0	1808	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	254	0.58	0.21	12	3.18	11033.00	30628.00	18500	20240315	-65.46	5400	20241122	18.33	18500	-65.46	20240315	5400	18.33	20241122	7460	-14.34	20241126	359	1679.94	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
29	20241126	130523	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	6420	370	2	6.12	801100770	119862	114.57	6050	7460	5800	7860	4240	6050	6683.53	0.00	0	1688	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	256	0.58	0.21	12	3.01	11033.00	30628.00	18500	20240315	-65.30	5400	20241122	18.89	18500	-65.30	20240315	5400	18.89	20241122	7460	-13.94	20241126	359	1688.30	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
30	20241126	120529	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	6370	320	2	5.29	781765700	116840	111.68	6050	7460	5800	7860	4240	6050	6690.91	0.00	0	1247	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	254	0.58	0.21	12	2.93	11033.00	30628.00	18500	20240315	-65.57	5400	20241122	17.96	18500	-65.57	20240315	5400	17.96	20241122	7460	-14.61	20241126	359	1674.37	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
31	20241126	110532	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	6470	420	2	6.94	707129030	105216	100.57	6050	7460	5800	7860	4240	6050	6720.74	0.00	0	41	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	258	0.59	0.21	12	2.64	11033.00	30628.00	18500	20240315	-65.03	5400	20241122	19.81	18500	-65.03	20240315	5400	19.81	20241122	7460	-13.27	20241126	359	1702.23	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
32	20241126	100530	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	-60	5	-0.99	33253870	5591	5.34	6050	6050	5800	7860	4240	6050	5947.73	0.00	0	132	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	239	0.54	0.20	12	0.14	11033.00	30628.00	18500	20240315	-67.62	5400	20241122	10.93	18500	-67.62	20240315	5400	10.93	20241122	6980	-14.18	20241015	359	1568.52	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
33	20241126	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	5900	-150	5	-2.48	9667870	1613	1.54	6050	6050	5900	7860	4240	6050	5993.68	0.00	0	188	6950	6500	5950	5500	4950	6725	5725	199	1810	5000	3630	10	1	3981814	235	0.53	0.19	12	0.04	11033.00	30628.00	18500	20240315	-68.11	5400	20241122	9.26	18500	-68.11	20240315	5400	9.26	20241122	6980	-15.47	20241015	359	1543.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
34	20241125	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	6050	650	2	12.04	621101330	104580	1935.23	5400	6400	5400	7020	3780	5400	5938.86	0.00	0	101	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	241	0.55	0.20	12	2.63	11033.00	30628.00	18500	20240315	-67.30	5400	20241125	12.04	18500	-67.30	20240315	5400	12.04	20241125	6980	-13.32	20241015	359	1585.24	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
35	20241125	150523	57	100.00	KOSDAQ		건설	N	N	N	N		N	5860	460	2	8.52	586985870	98867	1829.52	5400	6400	5400	7020	3780	5400	5937.13	0.00	0	-651	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	233	0.53	0.19	12	2.48	11033.00	30628.00	18500	20240315	-68.32	5400	20241125	8.52	18500	-68.32	20240315	5400	8.52	20241125	6980	-16.05	20241015	359	1532.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
36	20241125	140523	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	480	2	8.89	533535890	89685	1659.60	5400	6400	5400	7020	3780	5400	5949.00	0.00	0	-853	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	234	0.53	0.19	12	2.25	11033.00	30628.00	18500	20240315	-68.22	5400	20241125	8.89	18500	-68.22	20240315	5400	8.89	20241125	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
37	20241125	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	5910	510	2	9.44	495462740	83283	1541.14	5400	6400	5400	7020	3780	5400	5949.15	0.00	0	-1280	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	235	0.54	0.19	12	2.09	11033.00	30628.00	18500	20240315	-68.05	5400	20241125	9.44	18500	-68.05	20240315	5400	9.44	20241125	6980	-15.33	20241015	359	1546.24	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
38	20241125	120525	57	100.00	KOSDAQ		건설	N	N	N	N		N	6160	760	2	14.07	174563240	30139	557.72	5400	6200	5400	7020	3780	5400	5791.94	0.00	0	515	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	245	0.56	0.20	12	0.76	11033.00	30628.00	18500	20240315	-66.70	5400	20241125	14.07	18500	-66.70	20240315	5400	14.07	20241125	6980	-11.75	20241015	359	1615.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
39	20241125	110521	57	100.00	KOSDAQ		건설	N	N	N	N		N	5660	260	2	4.81	64494910	11547	213.68	5400	5670	5400	7020	3780	5400	5585.43	0.00	0	1420	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	225	0.51	0.18	12	0.29	11033.00	30628.00	18500	20240315	-69.41	5400	20241125	4.81	18500	-69.41	20240315	5400	4.81	20241125	6980	-18.91	20241015	359	1476.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
40	20241125	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	5440	40	2	0.74	6557930	1213	22.45	5400	5440	5400	7020	3780	5400	5406.37	0.00	0	26	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	217	0.49	0.18	12	0.03	11033.00	30628.00	18500	20240315	-70.59	5400	20241125	0.74	18500	-70.59	20240315	5400	0.74	20241125	6980	-22.06	20241015	359	1415.32	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
41	20241125	090516	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	30	2	0.56	5077080	940	17.39	5400	5430	5400	7020	3780	5400	5401.15	0.00	0	34	5626	5512	5456	5342	5286	5485	5315	199	1620	5000	3240	10	1	3981814	216	0.49	0.18	12	0.02	11033.00	30628.00	18500	20240315	-70.65	5400	20241125	0.56	18500	-70.65	20240315	5400	0.56	20241125	6980	-22.21	20241015	359	1412.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
42	20241122	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	5400	-140	5	-2.53	28774870	5289	48.42	5540	5570	5400	7200	3880	5540	5442.27	0.00	0	-220	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	215	0.49	0.18	12	0.13	11033.00	30628.00	18500	20240315	-70.81	5400	20241122	0.00	18500	-70.81	20240315	5400	0.00	20241122	6980	-22.64	20241015	359	1404.18	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
43	20241122	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-40	5	-0.72	12417670	2263	20.72	5540	5570	5450	7200	3880	5540	5487.26	0.00	0	-97	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	219	0.50	0.18	12	0.06	11033.00	30628.00	18500	20240315	-70.27	5440	20241114	1.10	18500	-70.27	20240315	5440	1.10	20241114	6980	-21.20	20241015	359	1432.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
44	20241122	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-40	5	-0.72	12417670	2263	20.72	5540	5570	5450	7200	3880	5540	5487.26	0.00	0	-97	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	219	0.50	0.18	12	0.06	11033.00	30628.00	18500	20240315	-70.27	5440	20241114	1.10	18500	-70.27	20240315	5440	1.10	20241114	6980	-21.20	20241015	359	1432.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
45	20241122	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	-90	5	-1.62	11716770	2135	19.55	5540	5570	5450	7200	3880	5540	5487.95	0.00	0	-54	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	217	0.49	0.18	12	0.05	11033.00	30628.00	18500	20240315	-70.54	5440	20241114	0.18	18500	-70.54	20240315	5440	0.18	20241114	6980	-21.92	20241015	359	1418.11	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
46	20241122	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	20	2	0.36	8811460	1603	14.68	5540	5570	5450	7200	3880	5540	5496.86	0.00	0	-154	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	221	0.50	0.18	12	0.04	11033.00	30628.00	18500	20240315	-69.95	5440	20241114	2.21	18500	-69.95	20240315	5440	2.21	20241114	6980	-20.34	20241015	359	1448.75	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
47	20241122	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-40	5	-0.72	8358170	1521	13.92	5540	5570	5450	7200	3880	5540	5495.18	0.00	0	-134	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	219	0.50	0.18	12	0.04	11033.00	30628.00	18500	20240315	-70.27	5440	20241114	1.10	18500	-70.27	20240315	5440	1.10	20241114	6980	-21.20	20241015	359	1432.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
48	20241122	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	5470	-70	5	-1.26	3211510	585	5.36	5540	5570	5450	7200	3880	5540	5489.76	0.00	0	-98	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	218	0.50	0.18	12	0.01	11033.00	30628.00	18500	20240315	-70.43	5440	20241114	0.55	18500	-70.43	20240315	5440	0.55	20241114	6980	-21.63	20241015	359	1423.68	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
49	20241122	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	-10	5	-0.18	288300	52	0.48	5540	5570	5520	7200	3880	5540	5544.23	0.00	0	-46	5753	5646	5573	5466	5393	5610	5430	199	1660	5000	3320	10	1	3981814	220	0.50	0.18	12	0.00	11033.00	30628.00	18500	20240315	-70.11	5440	20241114	1.65	18500	-70.11	20240315	5440	1.65	20241114	6980	-20.77	20241015	359	1440.39	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
50	20241121	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	30	2	0.54	58656720	10573	174.18	5600	5680	5500	7160	3860	5510	5547.78	0.00	0	-1049	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	221	0.50	0.18	12	0.27	11033.00	30628.00	18500	20240315	-70.05	5440	20241114	1.84	18500	-70.05	20240315	5440	1.84	20241114	6980	-20.63	20241015	359	1443.18	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
51	20241121	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	40	2	0.73	41591240	7473	123.11	5600	5680	5500	7160	3860	5510	5565.53	0.00	0	-1033	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	221	0.50	0.18	12	0.19	11033.00	30628.00	18500	20240315	-70.00	5440	20241114	2.02	18500	-70.00	20240315	5440	2.02	20241114	6980	-20.49	20241015	359	1445.96	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
52	20241121	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	60	2	1.09	35924110	6447	106.21	5600	5680	5500	7160	3860	5510	5572.22	0.00	0	-997	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	222	0.50	0.18	12	0.16	11033.00	30628.00	18500	20240315	-69.89	5440	20241114	2.39	18500	-69.89	20240315	5440	2.39	20241114	6980	-20.20	20241015	359	1451.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
53	20241121	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	50	2	0.91	31851840	5715	94.15	5600	5680	5500	7160	3860	5510	5573.38	0.00	0	-769	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	221	0.50	0.18	12	0.14	11033.00	30628.00	18500	20240315	-69.95	5440	20241114	2.21	18500	-69.95	20240315	5440	2.21	20241114	6980	-20.34	20241015	359	1448.75	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
54	20241121	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	0	3	0.00	30100900	5399	88.95	5600	5680	5500	7160	3860	5510	5575.27	0.00	0	-884	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	219	0.50	0.18	12	0.14	11033.00	30628.00	18500	20240315	-70.22	5440	20241114	1.29	18500	-70.22	20240315	5440	1.29	20241114	6980	-21.06	20241015	359	1434.82	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
55	20241121	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	10	2	0.18	19846390	3538	58.29	5600	5680	5520	7160	3860	5510	5609.49	0.00	0	-922	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	220	0.50	0.18	12	0.09	11033.00	30628.00	18500	20240315	-70.16	5440	20241114	1.47	18500	-70.16	20240315	5440	1.47	20241114	6980	-20.92	20241015	359	1437.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
56	20241121	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	40	2	0.73	16675650	2965	48.85	5600	5680	5530	7160	3860	5510	5624.17	0.00	0	-1091	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	221	0.50	0.18	12	0.07	11033.00	30628.00	18500	20240315	-70.00	5440	20241114	2.02	18500	-70.00	20240315	5440	2.02	20241114	6980	-20.49	20241015	359	1445.96	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
57	20241121	090501	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	20	2	0.36	938050	169	2.78	5600	5600	5530	7160	3860	5510	5550.59	0.00	0	-5	5630	5570	5510	5450	5390	5570	5450	199	1650	5000	3300	10	1	3981814	220	0.50	0.18	12	0.00	11033.00	30628.00	18500	20240315	-70.11	5440	20241114	1.65	18500	-70.11	20240315	5440	1.65	20241114	6980	-20.77	20241015	359	1440.39	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
58	20241120	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	0	3	0.00	33363620	6059	44.86	5510	5570	5450	7160	3860	5510	5506.46	0.00	0	-654	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	219	0.50	0.18	12	0.15	11033.00	30628.00	18500	20240315	-70.22	5440	20241114	1.29	18500	-70.22	20240315	5440	1.29	20241114	6980	-21.06	20241015	359	1434.82	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
59	20241120	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-10	5	-0.18	27835620	5051	37.40	5510	5570	5470	7160	3860	5510	5510.91	0.00	0	-539	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	219	0.50	0.18	12	0.13	11033.00	30628.00	18500	20240315	-70.27	5440	20241114	1.10	18500	-70.27	20240315	5440	1.10	20241114	6980	-21.20	20241015	359	1432.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
60	20241120	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	10	2	0.18	26191860	4752	35.18	5510	5570	5470	7160	3860	5510	5511.76	0.00	0	-482	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	220	0.50	0.18	12	0.12	11033.00	30628.00	18500	20240315	-70.16	5440	20241114	1.47	18500	-70.16	20240315	5440	1.47	20241114	6980	-20.92	20241015	359	1437.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
61	20241120	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	5500	-10	5	-0.18	21677020	3933	29.12	5510	5570	5470	7160	3860	5510	5511.57	0.00	0	-407	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	219	0.50	0.18	12	0.10	11033.00	30628.00	18500	20240315	-70.27	5440	20241114	1.10	18500	-70.27	20240315	5440	1.10	20241114	6980	-21.20	20241015	359	1432.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
62	20241120	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	0	3	0.00	19749310	3583	26.53	5510	5570	5470	7160	3860	5510	5511.95	0.00	0	-400	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	219	0.50	0.18	12	0.09	11033.00	30628.00	18500	20240315	-70.22	5440	20241114	1.29	18500	-70.22	20240315	5440	1.29	20241114	6980	-21.06	20241015	359	1434.82	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
63	20241120	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	20	2	0.36	18697140	3392	25.11	5510	5570	5470	7160	3860	5510	5512.13	0.00	0	-312	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	220	0.50	0.18	12	0.09	11033.00	30628.00	18500	20240315	-70.11	5440	20241114	1.65	18500	-70.11	20240315	5440	1.65	20241114	6980	-20.77	20241015	359	1440.39	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
64	20241120	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	20	2	0.36	6410340	1159	8.58	5510	5570	5470	7160	3860	5510	5530.92	0.00	0	-152	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	220	0.50	0.18	12	0.03	11033.00	30628.00	18500	20240315	-70.11	5440	20241114	1.65	18500	-70.11	20240315	5440	1.65	20241114	6980	-20.77	20241015	359	1440.39	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
65	20241120	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	0	3	0.00	2443110	443	3.28	5510	5520	5510	7160	3860	5510	5514.92	0.00	0	-6	5890	5700	5600	5410	5310	5650	5360	199	1650	5000	3300	10	1	3981814	219	0.50	0.18	12	0.01	11033.00	30628.00	18500	20240315	-70.22	5440	20241114	1.29	18500	-70.22	20240315	5440	1.29	20241114	6980	-21.06	20241015	359	1434.82	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
66	20241119	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	-280	5	-4.84	76247020	13506	427.95	5760	5790	5500	7520	4060	5790	5645.42	0.00	0	-256	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	219	0.50	0.18	12	0.34	11033.00	30628.00	18500	20240315	-70.22	5440	20241114	1.29	18500	-70.22	20240315	5440	1.29	20241114	6980	-21.06	20241015	359	1434.82	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
67	20241119	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-210	5	-3.63	64009550	11289	357.70	5760	5790	5500	7520	4060	5790	5670.08	0.00	0	157	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	222	0.51	0.18	12	0.28	11033.00	30628.00	18500	20240315	-69.84	5440	20241114	2.57	18500	-69.84	20240315	5440	2.57	20241114	6980	-20.06	20241015	359	1454.32	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
68	20241119	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	5660	-130	5	-2.25	39790260	6973	220.94	5760	5790	5660	7520	4060	5790	5706.33	0.00	0	-335	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	225	0.51	0.18	12	0.18	11033.00	30628.00	18500	20240315	-69.41	5440	20241114	4.04	18500	-69.41	20240315	5440	4.04	20241114	6980	-18.91	20241015	359	1476.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
69	20241119	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	-30	5	-0.52	8794100	1532	48.54	5760	5790	5700	7520	4060	5790	5740.27	0.00	0	-91	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	229	0.52	0.19	12	0.04	11033.00	30628.00	18500	20240315	-68.86	5440	20241114	5.88	18500	-68.86	20240315	5440	5.88	20241114	6980	-17.48	20241015	359	1504.46	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
70	20241119	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	5730	-60	5	-1.04	8788340	1531	48.51	5760	5790	5700	7520	4060	5790	5740.26	0.00	0	-91	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	228	0.52	0.19	12	0.04	11033.00	30628.00	18500	20240315	-69.03	5440	20241114	5.33	18500	-69.03	20240315	5440	5.33	20241114	6980	-17.91	20241015	359	1496.10	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
71	20241119	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	-30	5	-0.52	6509860	1135	35.96	5760	5790	5700	7520	4060	5790	5735.56	0.00	0	-80	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	229	0.52	0.19	12	0.03	11033.00	30628.00	18500	20240315	-68.86	5440	20241114	5.88	18500	-68.86	20240315	5440	5.88	20241114	6980	-17.48	20241015	359	1504.46	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
72	20241119	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	-30	5	-0.52	2405340	417	13.21	5760	5790	5740	7520	4060	5790	5768.20	0.00	0	-21	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	229	0.52	0.19	12	0.01	11033.00	30628.00	18500	20240315	-68.86	5440	20241114	5.88	18500	-68.86	20240315	5440	5.88	20241114	6980	-17.48	20241015	359	1504.46	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
73	20241119	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	-30	5	-0.52	288000	50	1.58	5760	5760	5760	7520	4060	5790	5760.00	0.00	0	-7	6256	6022	5886	5652	5516	5955	5585	199	1730	5000	3470	10	1	3981814	229	0.52	0.19	12	0.00	11033.00	30628.00	18500	20240315	-68.86	5440	20241114	5.88	18500	-68.86	20240315	5440	5.88	20241114	6980	-17.48	20241015	359	1504.46	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
74	20241118	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	5790	-170	5	-2.85	18519260	3156	14.33	5910	6120	5750	7740	4180	5960	5868.60	0.00	0	-371	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	231	0.52	0.19	12	0.08	11033.00	30628.00	18500	20240315	-68.70	5440	20241114	6.43	18500	-68.70	20240315	5440	6.43	20241114	6980	-17.05	20241015	359	1512.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
75	20241118	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5840	-120	5	-2.01	16825030	2864	13.00	5910	6120	5750	7740	4180	5960	5874.66	0.00	0	-138	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	233	0.53	0.19	12	0.07	11033.00	30628.00	18500	20240315	-68.43	5440	20241114	7.35	18500	-68.43	20240315	5440	7.35	20241114	6980	-16.33	20241015	359	1526.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
76	20241118	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	5850	-110	5	-1.85	16476180	2804	12.73	5910	6120	5750	7740	4180	5960	5875.96	0.00	0	-128	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	233	0.53	0.19	12	0.07	11033.00	30628.00	18500	20240315	-68.38	5440	20241114	7.54	18500	-68.38	20240315	5440	7.54	20241114	6980	-16.19	20241015	359	1529.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
77	20241118	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5850	-110	5	-1.85	14801600	2517	11.43	5910	6120	5750	7740	4180	5960	5880.65	0.00	0	-75	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	233	0.53	0.19	12	0.06	11033.00	30628.00	18500	20240315	-68.38	5440	20241114	7.54	18500	-68.38	20240315	5440	7.54	20241114	6980	-16.19	20241015	359	1529.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
78	20241118	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	-80	5	-1.34	13389270	2276	10.33	5910	6120	5750	7740	4180	5960	5882.81	0.00	0	22	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	234	0.53	0.19	12	0.06	11033.00	30628.00	18500	20240315	-68.22	5440	20241114	8.09	18500	-68.22	20240315	5440	8.09	20241114	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
79	20241118	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5840	-120	5	-2.01	12989500	2208	10.02	5910	6120	5750	7740	4180	5960	5882.93	0.00	0	90	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	233	0.53	0.19	12	0.06	11033.00	30628.00	18500	20240315	-68.43	5440	20241114	7.35	18500	-68.43	20240315	5440	7.35	20241114	6980	-16.33	20241015	359	1526.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
80	20241118	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	-80	5	-1.34	11999290	2039	9.26	5910	6120	5750	7740	4180	5960	5884.89	0.00	0	162	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	234	0.53	0.19	12	0.05	11033.00	30628.00	18500	20240315	-68.22	5440	20241114	8.09	18500	-68.22	20240315	5440	8.09	20241114	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
81	20241118	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	5930	-30	5	-0.50	4166750	700	3.18	5910	6120	5910	7740	4180	5960	5952.50	0.00	0	-57	6393	6176	5973	5756	5553	6075	5655	199	1780	5000	3570	10	1	3981814	236	0.54	0.19	12	0.02	11033.00	30628.00	18500	20240315	-67.95	5440	20241114	9.01	18500	-67.95	20240315	5440	9.01	20241114	6980	-15.04	20241015	359	1551.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
82	20241115	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	-190	5	-3.09	128580780	21804	23.57	6150	6190	5770	7990	4310	6150	5897.12	0.00	0	-6176	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	237	0.54	0.19	12	0.55	11033.00	30628.00	18500	20240315	-67.78	5440	20241114	9.56	18500	-67.78	20240315	5440	9.56	20241114	6980	-14.61	20241015	359	1560.17	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
83	20241115	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-200	5	-3.25	126489300	21453	23.19	6150	6190	5770	7990	4310	6150	5896.11	0.00	0	-6027	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	237	0.54	0.19	12	0.54	11033.00	30628.00	18500	20240315	-67.84	5440	20241114	9.38	18500	-67.84	20240315	5440	9.38	20241114	6980	-14.76	20241015	359	1557.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
84	20241115	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	-270	5	-4.39	93827490	16016	17.31	6150	6190	5770	7990	4310	6150	5858.36	0.00	0	-5065	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	234	0.53	0.19	12	0.40	11033.00	30628.00	18500	20240315	-68.22	5440	20241114	8.09	18500	-68.22	20240315	5440	8.09	20241114	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
85	20241115	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	5840	-310	5	-5.04	79200380	13500	14.59	6150	6190	5770	7990	4310	6150	5866.69	0.00	0	-4912	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	233	0.53	0.19	12	0.34	11033.00	30628.00	18500	20240315	-68.43	5440	20241114	7.35	18500	-68.43	20240315	5440	7.35	20241114	6980	-16.33	20241015	359	1526.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
86	20241115	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	5810	-340	5	-5.53	72056580	12283	13.28	6150	6190	5770	7990	4310	6150	5866.37	0.00	0	-4772	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	231	0.53	0.19	12	0.31	11033.00	30628.00	18500	20240315	-68.59	5440	20241114	6.80	18500	-68.59	20240315	5440	6.80	20241114	6980	-16.76	20241015	359	1518.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
87	20241115	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	5800	-350	5	-5.69	70469020	12009	12.98	6150	6190	5770	7990	4310	6150	5868.02	0.00	0	-4763	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	231	0.53	0.19	12	0.30	11033.00	30628.00	18500	20240315	-68.65	5440	20241114	6.62	18500	-68.65	20240315	5440	6.62	20241114	6980	-16.91	20241015	359	1515.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
88	20241115	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	5860	-290	5	-4.72	28282280	4741	5.12	6150	6190	5860	7990	4310	6150	5965.47	0.00	0	-2220	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	233	0.53	0.19	12	0.12	11033.00	30628.00	18500	20240315	-68.32	5440	20241114	7.72	18500	-68.32	20240315	5440	7.72	20241114	6980	-16.05	20241015	359	1532.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
89	20241115	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	-80	5	-1.30	10954690	1801	1.95	6150	6190	6040	7990	4310	6150	6082.56	0.00	0	-1427	6770	6460	5950	5640	5130	6615	5795	199	1840	5000	3690	10	1	3981814	242	0.55	0.20	12	0.05	11033.00	30628.00	18500	20240315	-67.19	5440	20241114	11.58	18500	-67.19	20240315	5440	11.58	20241114	6980	-13.04	20241015	359	1590.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
90	20241114	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	650	2	11.93	532668540	89368	716.38	5450	6260	5440	7080	3820	5450	5960.39	0.00	0	6621	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	243	0.55	0.20	12	2.24	11033.00	30628.00	18500	20240315	-67.03	5440	20241114	12.13	18500	-67.03	20240315	5440	12.13	20241114	6980	-12.61	20241015	359	1599.16	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
91	20241114	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	650	2	11.93	475173830	79987	641.18	5450	6260	5440	7080	3820	5450	5940.64	0.00	0	5379	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	243	0.55	0.20	12	2.01	11033.00	30628.00	18500	20240315	-67.03	5440	20241114	12.13	18500	-67.03	20240315	5440	12.13	20241114	6980	-12.61	20241015	359	1599.16	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
92	20241114	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	520	2	9.54	377408310	63975	512.83	5450	6100	5440	7080	3820	5450	5899.31	0.00	0	919	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	238	0.54	0.19	12	1.61	11033.00	30628.00	18500	20240315	-67.73	5440	20241114	9.74	18500	-67.73	20240315	5440	9.74	20241114	6980	-14.47	20241015	359	1562.95	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
93	20241114	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	5900	450	2	8.26	351701030	59693	478.50	5450	6100	5440	7080	3820	5450	5891.83	0.00	0	-1756	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	235	0.53	0.19	12	1.50	11033.00	30628.00	18500	20240315	-68.11	5440	20241114	8.46	18500	-68.11	20240315	5440	8.46	20241114	6980	-15.47	20241015	359	1543.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
94	20241114	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	5850	400	2	7.34	333463280	56633	453.97	5450	6100	5440	7080	3820	5450	5888.14	0.00	0	-1668	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	233	0.53	0.19	12	1.42	11033.00	30628.00	18500	20240315	-68.38	5440	20241114	7.54	18500	-68.38	20240315	5440	7.54	20241114	6980	-16.19	20241015	359	1529.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
95	20241114	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	570	2	10.46	285232500	48415	388.10	5450	6100	5440	7080	3820	5450	5891.41	0.00	0	-3860	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	240	0.55	0.20	12	1.22	11033.00	30628.00	18500	20240315	-67.46	5440	20241114	10.66	18500	-67.46	20240315	5440	10.66	20241114	6980	-13.75	20241015	359	1576.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
96	20241114	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	0	3	0.00	833800	153	1.23	5450	5450	5440	7080	3820	5450	5449.67	0.00	0	12	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	217	0.49	0.18	12	0.00	11033.00	30628.00	18500	20240315	-70.54	5440	20241114	0.18	18500	-70.54	20240315	5440	0.18	20241114	6980	-21.92	20241015	359	1418.11	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
97	20241114	090445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	7080	3820	5450	0.00	0.00	0	0	5956	5702	5576	5322	5196	5640	5260	199	1630	5000	3270	10	1	3981814	217	0.49	0.18	12	0.00	11033.00	30628.00	18500	20240315	-70.54	5450	20241113	0.00	18500	-70.54	20240315	5450	0.00	20241113	6980	-21.92	20241015	359	1418.11	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
98	20241113	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5450	-410	5	-7.00	69891440	12466	20.35	5810	5830	5450	7610	4110	5860	5605.73	0.00	0	-4264	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	217	0.49	0.18	12	0.31	11033.00	30628.00	18500	20240315	-70.54	5450	20241113	0.00	18500	-70.54	20240315	5450	0.00	20241113	6980	-21.92	20241015	359	1418.11	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
99	20241113	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	-370	5	-6.31	63880240	11364	18.55	5810	5830	5450	7610	4110	5860	5620.42	0.00	0	-3952	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	219	0.50	0.18	12	0.29	11033.00	30628.00	18500	20240315	-70.32	5450	20241113	0.73	18500	-70.32	20240315	5450	0.73	20241113	6980	-21.35	20241015	359	1429.25	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
100	20241113	140244	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-300	5	-5.12	48987870	8676	14.16	5810	5830	5550	7610	4110	5860	5645.35	0.00	0	-2763	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	221	0.50	0.18	12	0.22	11033.00	30628.00	18500	20240315	-69.95	5550	20241113	0.18	18500	-69.95	20240315	5550	0.18	20241113	6980	-20.34	20241015	359	1448.75	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
101	20241113	130242	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	-260	5	-4.44	42727340	7554	12.33	5810	5830	5570	7610	4110	5860	5655.14	0.00	0	-1664	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	223	0.51	0.18	12	0.19	11033.00	30628.00	18500	20240315	-69.73	5550	20241021	0.90	18500	-69.73	20240315	5550	0.90	20241021	6980	-19.77	20241015	359	1459.89	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
102	20241113	120240	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	-250	5	-4.27	35968870	6347	10.36	5810	5830	5570	7610	4110	5860	5665.81	0.00	0	-1087	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	223	0.51	0.18	12	0.16	11033.00	30628.00	18500	20240315	-69.68	5550	20241021	1.08	18500	-69.68	20240315	5550	1.08	20241021	6980	-19.63	20241015	359	1462.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
103	20241113	110239	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	-250	5	-4.27	33793670	5963	9.73	5810	5830	5570	7610	4110	5860	5665.89	0.00	0	-992	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	223	0.51	0.18	12	0.15	11033.00	30628.00	18500	20240315	-69.68	5550	20241021	1.08	18500	-69.68	20240315	5550	1.08	20241021	6980	-19.63	20241015	359	1462.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
104	20241113	100240	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	-240	5	-4.10	29903960	5274	8.61	5810	5830	5570	7610	4110	5860	5668.58	0.00	0	-307	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	224	0.51	0.18	12	0.13	11033.00	30628.00	18500	20240315	-69.62	5550	20241021	1.26	18500	-69.62	20240315	5550	1.26	20241021	6980	-19.48	20241015	359	1465.46	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
105	20241113	090235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5730	-130	5	-2.22	4295730	742	1.21	5810	5810	5720	7610	4110	5860	5785.26	0.00	0	-70	6633	6246	5953	5566	5273	6440	5760	199	1750	5000	3510	10	1	3981814	228	0.52	0.19	12	0.02	11033.00	30628.00	18500	20240315	-69.03	5550	20241021	3.24	18500	-69.03	20240315	5550	3.24	20241021	6980	-17.91	20241015	359	1496.10	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
106	20241112	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	5860	180	2	3.17	370415850	61233	2118.79	5660	6340	5660	7380	3980	5680	6049.29	0.00	0	8484	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	233	0.53	0.19	12	1.54	11033.00	30628.00	18500	20240315	-68.32	5550	20241021	5.59	18500	-68.32	20240315	5550	5.59	20241021	6980	-16.05	20241015	359	1532.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
107	20241112	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	200	2	3.52	337773480	55656	1925.81	5660	6340	5660	7380	3980	5680	6068.95	0.00	0	7603	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	234	0.53	0.19	12	1.40	11033.00	30628.00	18500	20240315	-68.22	5550	20241021	5.95	18500	-68.22	20240315	5550	5.95	20241021	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
108	20241112	140444	57	100.00	KOSDAQ		건설	N	N	N	N		N	5930	250	2	4.40	311306700	51212	1772.04	5660	6340	5660	7380	3980	5680	6078.78	0.00	0	7545	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	236	0.54	0.19	12	1.29	11033.00	30628.00	18500	20240315	-67.95	5550	20241021	6.85	18500	-67.95	20240315	5550	6.85	20241021	6980	-15.04	20241015	359	1551.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
109	20241112	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	6180	500	2	8.80	271825030	44698	1546.64	5660	6340	5660	7380	3980	5680	6081.37	0.00	0	7097	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	246	0.56	0.20	12	1.12	11033.00	30628.00	18500	20240315	-66.59	5550	20241021	11.35	18500	-66.59	20240315	5550	11.35	20241021	6980	-11.46	20241015	359	1621.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
110	20241112	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	360	2	6.34	238796080	39278	1359.10	5660	6340	5660	7380	3980	5680	6079.64	0.00	0	5981	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	241	0.55	0.20	12	0.99	11033.00	30628.00	18500	20240315	-67.35	5550	20241021	8.83	18500	-67.35	20240315	5550	8.83	20241021	6980	-13.47	20241015	359	1582.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
111	20241112	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	310	2	5.46	217416890	35737	1236.57	5660	6340	5660	7380	3980	5680	6083.80	0.00	0	4976	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	239	0.54	0.20	12	0.90	11033.00	30628.00	18500	20240315	-67.62	5550	20241021	7.93	18500	-67.62	20240315	5550	7.93	20241021	6980	-14.18	20241015	359	1568.52	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
112	20241112	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5930	250	2	4.40	163280920	26799	927.30	5660	6340	5660	7380	3980	5680	6092.80	0.00	0	4019	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	236	0.54	0.19	12	0.67	11033.00	30628.00	18500	20240315	-67.95	5550	20241021	6.85	18500	-67.95	20240315	5550	6.85	20241021	6980	-15.04	20241015	359	1551.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
113	20241112	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5680	0	3	0.00	323520	57	1.97	5660	5680	5660	7380	3980	5680	5675.79	0.00	0	2	5920	5800	5740	5620	5560	5770	5590	199	1700	5000	3400	10	1	3981814	226	0.51	0.19	12	0.00	11033.00	30628.00	18500	20240315	-69.30	5550	20241021	2.34	18500	-69.30	20240315	5550	2.34	20241021	6980	-18.62	20241015	359	1482.17	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
114	20241111	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	5680	-180	5	-3.07	16549620	2890	112.02	5860	5860	5680	7610	4110	5860	5726.77	0.00	0	-162	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	226	0.51	0.19	12	0.07	11033.00	30628.00	18500	20240315	-69.30	5550	20241021	2.34	18500	-69.30	20240315	5550	2.34	20241021	6980	-18.62	20241015	359	1482.17	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
115	20241111	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	-100	5	-1.71	15952920	2785	107.95	5860	5860	5680	7610	4110	5860	5728.16	0.00	0	-148	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	229	0.52	0.19	12	0.07	11033.00	30628.00	18500	20240315	-68.86	5550	20241021	3.78	18500	-68.86	20240315	5550	3.78	20241021	6980	-17.48	20241015	359	1504.46	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
116	20241111	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	5710	-150	5	-2.56	13661630	2383	92.36	5860	5860	5700	7610	4110	5860	5732.95	0.00	0	-71	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	227	0.52	0.19	12	0.06	11033.00	30628.00	18500	20240315	-69.14	5550	20241021	2.88	18500	-69.14	20240315	5550	2.88	20241021	6980	-18.19	20241015	359	1490.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
117	20241111	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5730	-130	5	-2.22	9655320	1681	65.16	5860	5860	5700	7610	4110	5860	5743.80	0.00	0	115	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	228	0.52	0.19	12	0.04	11033.00	30628.00	18500	20240315	-69.03	5550	20241021	3.24	18500	-69.03	20240315	5550	3.24	20241021	6980	-17.91	20241015	359	1496.10	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
118	20241111	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	5720	-140	5	-2.39	9203190	1602	62.09	5860	5860	5700	7610	4110	5860	5744.81	0.00	0	140	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	228	0.52	0.19	12	0.04	11033.00	30628.00	18500	20240315	-69.08	5550	20241021	3.06	18500	-69.08	20240315	5550	3.06	20241021	6980	-18.05	20241015	359	1493.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
119	20241111	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5750	-110	5	-1.88	4945030	856	33.18	5860	5860	5750	7610	4110	5860	5776.90	0.00	0	56	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	229	0.52	0.19	12	0.02	11033.00	30628.00	18500	20240315	-68.92	5550	20241021	3.60	18500	-68.92	20240315	5550	3.60	20241021	6980	-17.62	20241015	359	1501.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
120	20241111	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	5820	-40	5	-0.68	2275460	394	15.27	5860	5860	5760	7610	4110	5860	5775.28	0.00	0	235	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	232	0.53	0.19	12	0.01	11033.00	30628.00	18500	20240315	-68.54	5550	20241021	4.86	18500	-68.54	20240315	5550	4.86	20241021	6980	-16.62	20241015	359	1521.17	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
121	20241111	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	5860	0	3	0.00	23440	4	0.16	5860	5860	5860	7610	4110	5860	5860.00	0.00	0	-4	6106	5982	5896	5772	5686	5965	5755	199	1750	5000	3510	10	1	3981814	233	0.53	0.19	12	0.00	11033.00	30628.00	18500	20240315	-68.32	5550	20241021	5.59	18500	-68.32	20240315	5550	5.59	20241021	6980	-16.05	20241015	359	1532.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
122	20241108	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	5860	-60	5	-1.01	15168000	2578	41.39	5860	6020	5810	7690	4150	5920	5883.63	0.00	0	-148	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	233	0.53	0.19	12	0.06	11033.00	30628.00	18500	20240315	-68.32	5550	20241021	5.59	18500	-68.32	20240315	5550	5.59	20241021	6980	-16.05	20241015	359	1532.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
123	20241108	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5850	-70	5	-1.18	11501140	1952	31.34	5860	6020	5810	7690	4150	5920	5891.98	0.00	0	-117	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	233	0.53	0.19	12	0.05	11033.00	30628.00	18500	20240315	-68.38	5550	20241021	5.41	18500	-68.38	20240315	5550	5.41	20241021	6980	-16.19	20241015	359	1529.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
124	20241108	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	5890	-30	5	-0.51	10869210	1844	29.61	5860	6020	5810	7690	4150	5920	5894.37	0.00	0	-117	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	235	0.53	0.19	12	0.05	11033.00	30628.00	18500	20240315	-68.16	5550	20241021	6.13	18500	-68.16	20240315	5550	6.13	20241021	6980	-15.62	20241015	359	1540.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
125	20241108	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	5890	-30	5	-0.51	10097730	1712	27.49	5860	6020	5810	7690	4150	5920	5898.21	0.00	0	-142	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	235	0.53	0.19	12	0.04	11033.00	30628.00	18500	20240315	-68.16	5550	20241021	6.13	18500	-68.16	20240315	5550	6.13	20241021	6980	-15.62	20241015	359	1540.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
126	20241108	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	20	2	0.34	4757780	804	12.91	5860	6020	5810	7690	4150	5920	5917.64	0.00	0	37	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	237	0.54	0.19	12	0.02	11033.00	30628.00	18500	20240315	-67.89	5550	20241021	7.03	18500	-67.89	20240315	5550	7.03	20241021	6980	-14.90	20241015	359	1554.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
127	20241108	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5920	0	3	0.00	2229480	377	6.05	5860	6020	5810	7690	4150	5920	5913.74	0.00	0	48	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	236	0.54	0.19	12	0.01	11033.00	30628.00	18500	20240315	-68.00	5550	20241021	6.67	18500	-68.00	20240315	5550	6.67	20241021	6980	-15.19	20241015	359	1549.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
128	20241108	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	70	2	1.18	1255040	213	3.42	5860	6020	5810	7690	4150	5920	5892.21	0.00	0	68	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	239	0.54	0.20	12	0.01	11033.00	30628.00	18500	20240315	-67.62	5550	20241021	7.93	18500	-67.62	20240315	5550	7.93	20241021	6980	-14.18	20241015	359	1568.52	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
129	20241108	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	100	2	1.69	895100	153	2.46	5860	6020	5810	7690	4150	5920	5850.33	0.00	0	75	6126	6022	5896	5792	5666	6075	5845	199	1770	5000	3550	10	1	3981814	240	0.55	0.20	12	0.00	11033.00	30628.00	18500	20240315	-67.46	5550	20241021	8.47	18500	-67.46	20240315	5550	8.47	20241021	6980	-13.75	20241015	359	1576.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
130	20241107	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	5920	0	3	0.00	36446770	6227	91.79	5880	6000	5770	7690	4150	5920	5853.02	0.00	0	-356	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	236	0.54	0.19	12	0.16	11033.00	30628.00	18500	20240315	-68.00	5550	20241021	6.67	18500	-68.00	20240315	5550	6.67	20241021	6980	-15.19	20241015	359	1549.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
131	20241107	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	5920	0	3	0.00	35584980	6081	89.64	5880	6000	5770	7690	4150	5920	5851.83	0.00	0	-341	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	236	0.54	0.19	12	0.15	11033.00	30628.00	18500	20240315	-68.00	5550	20241021	6.67	18500	-68.00	20240315	5550	6.67	20241021	6980	-15.19	20241015	359	1549.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
132	20241107	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	5930	10	2	0.17	34282580	5861	86.39	5880	6000	5770	7690	4150	5920	5849.27	0.00	0	-347	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	236	0.54	0.19	12	0.15	11033.00	30628.00	18500	20240315	-67.95	5550	20241021	6.85	18500	-67.95	20240315	5550	6.85	20241021	6980	-15.04	20241015	359	1551.81	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
133	20241107	130436	57	100.00	KOSDAQ		건설	N	N	N	N		N	5820	-100	5	-1.69	19554740	3354	49.44	5880	5940	5770	7690	4150	5920	5830.27	0.00	0	-49	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	232	0.53	0.19	12	0.08	11033.00	30628.00	18500	20240315	-68.54	5550	20241021	4.86	18500	-68.54	20240315	5550	4.86	20241021	6980	-16.62	20241015	359	1521.17	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
134	20241107	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	5800	-120	5	-2.03	17706380	3036	44.75	5880	5940	5770	7690	4150	5920	5832.14	0.00	0	-29	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	231	0.53	0.19	12	0.08	11033.00	30628.00	18500	20240315	-68.65	5550	20241021	4.50	18500	-68.65	20240315	5550	4.50	20241021	6980	-16.91	20241015	359	1515.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
135	20241107	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	5840	-80	5	-1.35	17050580	2923	43.09	5880	5940	5800	7690	4150	5920	5833.25	0.00	0	-25	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	233	0.53	0.19	12	0.07	11033.00	30628.00	18500	20240315	-68.43	5550	20241021	5.23	18500	-68.43	20240315	5550	5.23	20241021	6980	-16.33	20241015	359	1526.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
136	20241107	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	5890	-30	5	-0.51	2475490	422	6.22	5880	5940	5810	7690	4150	5920	5866.09	0.00	0	-78	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	235	0.53	0.19	12	0.01	11033.00	30628.00	18500	20240315	-68.16	5550	20241021	6.13	18500	-68.16	20240315	5550	6.13	20241021	6980	-15.62	20241015	359	1540.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
137	20241107	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	-40	5	-0.68	23520	4	0.06	5880	5880	5880	7690	4150	5920	5880.00	0.00	0	0	6133	6026	5913	5806	5693	5970	5750	199	1770	5000	3550	10	1	3981814	234	0.53	0.19	12	0.00	11033.00	30628.00	18500	20240315	-68.22	5550	20241021	5.95	18500	-68.22	20240315	5550	5.95	20241021	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
138	20241106	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	5920	-60	5	-1.00	39753760	6784	136.80	5950	6020	5800	7770	4190	5980	5859.93	0.00	0	780	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	236	0.54	0.19	12	0.17	11033.00	30628.00	18500	20240315	-68.00	5550	20241021	6.67	18500	-68.00	20240315	5550	6.67	20241021	6980	-15.19	20241015	359	1549.03	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
139	20241106	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	5870	-110	5	-1.84	39210380	6692	134.95	5950	6020	5800	7770	4190	5980	5859.29	0.00	0	813	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	234	0.53	0.19	12	0.17	11033.00	30628.00	18500	20240315	-68.27	5550	20241021	5.77	18500	-68.27	20240315	5550	5.77	20241021	6980	-15.90	20241015	359	1535.10	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
140	20241106	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5850	-130	5	-2.17	38717840	6608	133.25	5950	6020	5800	7770	4190	5980	5859.24	0.00	0	885	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	233	0.53	0.19	12	0.17	11033.00	30628.00	18500	20240315	-68.38	5550	20241021	5.41	18500	-68.38	20240315	5550	5.41	20241021	6980	-16.19	20241015	359	1529.53	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
141	20241106	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	5800	-180	5	-3.01	38427240	6558	132.24	5950	6020	5800	7770	4190	5980	5859.60	0.00	0	886	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	231	0.53	0.19	12	0.16	11033.00	30628.00	18500	20240315	-68.65	5550	20241021	4.50	18500	-68.65	20240315	5550	4.50	20241021	6980	-16.91	20241015	359	1515.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
142	20241106	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	5880	-100	5	-1.67	15371360	2596	52.35	5950	6020	5880	7770	4190	5980	5921.17	0.00	0	520	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	234	0.53	0.19	12	0.07	11033.00	30628.00	18500	20240315	-68.22	5550	20241021	5.95	18500	-68.22	20240315	5550	5.95	20241021	6980	-15.76	20241015	359	1537.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
143	20241106	110439	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-30	5	-0.50	8494330	1428	28.80	5950	6020	5900	7770	4190	5980	5948.41	0.00	0	-32	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	237	0.54	0.19	12	0.04	11033.00	30628.00	18500	20240315	-67.84	5550	20241021	7.21	18500	-67.84	20240315	5550	7.21	20241021	6980	-14.76	20241015	359	1557.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
144	20241106	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	0	3	0.00	4005530	675	13.61	5950	5980	5900	7770	4190	5980	5934.12	0.00	0	-28	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	238	0.54	0.20	12	0.02	11033.00	30628.00	18500	20240315	-67.68	5550	20241021	7.75	18500	-67.68	20240315	5550	7.75	20241021	6980	-14.33	20241015	359	1565.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
145	20241106	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	5900	-80	5	-1.34	886980	150	3.02	5950	5950	5900	7770	4190	5980	5913.20	0.00	0	-6	6206	6092	5976	5862	5746	6035	5805	199	1790	5000	3580	10	1	3981814	235	0.53	0.19	12	0.00	11033.00	30628.00	18500	20240315	-68.11	5550	20241021	6.31	18500	-68.11	20240315	5550	6.31	20241021	6980	-15.47	20241015	359	1543.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
146	20241105	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	-80	5	-1.32	29572830	4959	237.16	6060	6090	5860	7870	4250	6060	5963.47	0.00	0	105	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	238	0.54	0.20	12	0.12	11033.00	30628.00	18500	20240315	-67.68	5550	20241021	7.75	18500	-67.68	20240315	5550	7.75	20241021	6980	-14.33	20241015	359	1565.74	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
147	20241105	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-120	5	-1.98	26364920	4419	211.33	6060	6090	5860	7870	4250	6060	5966.26	0.00	0	352	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	237	0.54	0.19	12	0.11	11033.00	30628.00	18500	20240315	-67.89	5550	20241021	7.03	18500	-67.89	20240315	5550	7.03	20241021	6980	-14.90	20241015	359	1554.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
148	20241105	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	-90	5	-1.49	15557790	2593	124.01	6060	6090	5950	7870	4250	6060	5999.92	0.00	0	360	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	238	0.54	0.19	12	0.07	11033.00	30628.00	18500	20240315	-67.73	5550	20241021	7.57	18500	-67.73	20240315	5550	7.57	20241021	6980	-14.47	20241015	359	1562.95	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
149	20241105	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	-90	5	-1.49	15444470	2574	123.10	6060	6090	5950	7870	4250	6060	6000.18	0.00	0	373	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	238	0.54	0.19	12	0.06	11033.00	30628.00	18500	20240315	-67.73	5550	20241021	7.57	18500	-67.73	20240315	5550	7.57	20241021	6980	-14.47	20241015	359	1562.95	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
150	20241105	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	-60	5	-0.99	8387370	1389	66.43	6060	6090	5990	7870	4250	6060	6038.42	0.00	0	175	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	239	0.54	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.57	5550	20241021	8.11	18500	-67.57	20240315	5550	8.11	20241021	6980	-14.04	20241015	359	1571.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
151	20241105	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	-40	5	-0.66	7026700	1162	55.57	6060	6090	6000	7870	4250	6060	6047.07	0.00	0	175	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	240	0.55	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.46	5550	20241021	8.47	18500	-67.46	20240315	5550	8.47	20241021	6980	-13.75	20241015	359	1576.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
152	20241105	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	-40	5	-0.66	6611870	1093	52.27	6060	6090	6000	7870	4250	6060	6049.29	0.00	0	111	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	240	0.55	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.46	5550	20241021	8.47	18500	-67.46	20240315	5550	8.47	20241021	6980	-13.75	20241015	359	1576.88	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
153	20241105	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	0	3	0.00	921120	152	7.27	6060	6060	6060	7870	4250	6060	6060.00	0.00	0	0	6160	6110	6030	5980	5900	6135	6005	199	1810	5000	3630	10	1	3981814	241	0.55	0.20	12	0.00	11033.00	30628.00	18500	20240315	-67.24	5550	20241021	9.19	18500	-67.24	20240315	5550	9.19	20241021	6980	-13.18	20241015	359	1588.02	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
154	20241104	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	60	2	1.00	12304920	2037	79.14	6000	6080	5950	7800	4200	6000	6040.71	0.00	0	195	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	241	0.55	0.20	12	0.05	11033.00	30628.00	18500	20240315	-67.24	5550	20241021	9.19	18500	-67.24	20240315	5550	9.19	20241021	6980	-13.18	20241015	359	1588.02	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
155	20241104	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	60	2	1.00	8783990	1456	56.57	6000	6080	5950	7800	4200	6000	6032.96	0.00	0	199	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	241	0.55	0.20	12	0.04	11033.00	30628.00	18500	20240315	-67.24	5550	20241021	9.19	18500	-67.24	20240315	5550	9.19	20241021	6980	-13.18	20241015	359	1588.02	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
156	20241104	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	60	2	1.00	7912790	1312	50.97	6000	6080	5950	7800	4200	6000	6031.09	0.00	0	121	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	241	0.55	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.24	5550	20241021	9.19	18500	-67.24	20240315	5550	9.19	20241021	6980	-13.18	20241015	359	1588.02	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
157	20241104	130400	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	60	2	1.00	7531010	1249	48.52	6000	6080	5950	7800	4200	6000	6029.63	0.00	0	114	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	241	0.55	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.24	5550	20241021	9.19	18500	-67.24	20240315	5550	9.19	20241021	6980	-13.18	20241015	359	1588.02	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
158	20241104	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	60	2	1.00	7415850	1230	47.79	6000	6080	5950	7800	4200	6000	6029.15	0.00	0	113	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	241	0.55	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.24	5550	20241021	9.19	18500	-67.24	20240315	5550	9.19	20241021	6980	-13.18	20241015	359	1588.02	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
159	20241104	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	6080	80	2	1.33	6955190	1154	44.83	6000	6080	5950	7800	4200	6000	6027.03	0.00	0	94	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	242	0.55	0.20	12	0.03	11033.00	30628.00	18500	20240315	-67.14	5550	20241021	9.55	18500	-67.14	20240315	5550	9.55	20241021	6980	-12.89	20241015	359	1593.59	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
160	20241104	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	40	2	0.67	4147750	691	26.85	6000	6060	5950	7800	4200	6000	6002.53	0.00	0	56	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	241	0.55	0.20	12	0.02	11033.00	30628.00	18500	20240315	-67.35	5550	20241021	8.83	18500	-67.35	20240315	5550	8.83	20241021	6980	-13.47	20241015	359	1582.45	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
161	20241104	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-50	5	-0.83	2164340	363	14.10	6000	6010	5950	7800	4200	6000	5962.37	0.00	0	40	6100	6050	5990	5940	5880	6020	5910	199	1800	5000	3600	10	1	3981814	237	0.54	0.19	12	0.01	11033.00	30628.00	18500	20240315	-67.84	5550	20241021	7.21	18500	-67.84	20240315	5550	7.21	20241021	6980	-14.76	20241015	359	1557.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
162	20241101	160404	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	-10	5	-0.17	15373330	2574	97.98	6010	6040	5930	7810	4210	6010	5972.54	0.00	0	-42	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	239	0.54	0.20	12	0.06	11033.00	30628.00	18500	20240315	-67.57	5550	20241021	8.11	18500	-67.57	20240315	5550	8.11	20241021	6980	-14.04	20241015	359	1571.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
163	20241101	150416	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	-20	5	-0.33	14696440	2461	93.68	6010	6040	5930	7810	4210	6010	5971.74	0.00	0	-41	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	239	0.54	0.20	12	0.06	11033.00	30628.00	18500	20240315	-67.62	5550	20241021	7.93	18500	-67.62	20240315	5550	7.93	20241021	6980	-14.18	20241015	359	1568.52	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
164	20241101	140408	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-60	5	-1.00	11217970	1880	71.56	6010	6040	5930	7810	4210	6010	5967.01	0.00	0	49	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	237	0.54	0.19	12	0.05	11033.00	30628.00	18500	20240315	-67.84	5550	20241021	7.21	18500	-67.84	20240315	5550	7.21	20241021	6980	-14.76	20241015	359	1557.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
165	20241101	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-60	5	-1.00	9885170	1656	63.04	6010	6040	5930	7810	4210	6010	5969.31	0.00	0	49	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	237	0.54	0.19	12	0.04	11033.00	30628.00	18500	20240315	-67.84	5550	20241021	7.21	18500	-67.84	20240315	5550	7.21	20241021	6980	-14.76	20241015	359	1557.38	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
166	20241101	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-70	5	-1.16	8964370	1501	57.14	6010	6040	5930	7810	4210	6010	5972.27	0.00	0	51	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	237	0.54	0.19	12	0.04	11033.00	30628.00	18500	20240315	-67.89	5550	20241021	7.03	18500	-67.89	20240315	5550	7.03	20241021	6980	-14.90	20241015	359	1554.60	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
167	20241101	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	-50	5	-0.83	4042430	674	25.66	6010	6040	5960	7810	4210	6010	5997.67	0.00	0	77	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	237	0.54	0.19	12	0.02	11033.00	30628.00	18500	20240315	-67.78	5550	20241021	7.39	18500	-67.78	20240315	5550	7.39	20241021	6980	-14.61	20241015	359	1560.17	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
168	20241101	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	-10	5	-0.17	2913990	485	18.46	6010	6040	5960	7810	4210	6010	6008.23	0.00	0	77	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	239	0.54	0.20	12	0.01	11033.00	30628.00	18500	20240315	-67.57	5550	20241021	8.11	18500	-67.57	20240315	5550	8.11	20241021	6980	-14.04	20241015	359	1571.31	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N
169	20241101	090445	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	20	2	0.33	1814000	301	11.46	6010	6030	6010	7810	4210	6010	6026.58	0.00	0	-8	6256	6132	6016	5892	5776	6195	5955	199	1800	5000	3600	10	1	3981814	240	0.55	0.20	12	0.01	11033.00	30628.00	18500	20240315	-67.41	5550	20241021	8.65	18500	-67.41	20240315	5550	8.65	20241021	6980	-13.61	20241015	359	1579.67	20240313	0.00	N	042940	5000	199 억		0	N	N	0	N	00	N