KissMeData/046940/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 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	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	2365	-55	5	-2.27	317948360	134089	92.92	2420	2420	2350	3145	1695	2420	2371.18	0.64	-21780	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	427	28.84	0.41	12	0.74	82.00	5713.00	4090	20240731	-42.18	2220	20241025	6.53	4090	-42.18	20240731	2220	6.53	20241025	4090	-42.18	20240731	2220	6.53	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
3	20241129	150545	57	100.00	KOSDAQ	건설	N	N	N	N	N	2380	-40	5	-1.65	301449865	127120	88.09	2420	2420	2350	3145	1695	2420	2371.38	0.64	-20803	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	430	29.02	0.42	12	0.70	82.00	5713.00	4090	20240731	-41.81	2220	20241025	7.21	4090	-41.81	20240731	2220	7.21	20241025	4090	-41.81	20240731	2220	7.21	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
4	20241129	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	2390	-30	5	-1.24	267568035	112931	78.26	2420	2420	2350	3145	1695	2420	2369.31	0.64	-22415	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	432	29.15	0.42	12	0.62	82.00	5713.00	4090	20240731	-41.56	2220	20241025	7.66	4090	-41.56	20240731	2220	7.66	20241025	4090	-41.56	20240731	2220	7.66	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
5	20241129	130543	57	100.00	KOSDAQ	건설	N	N	N	N	N	2365	-55	5	-2.27	241173980	101825	70.56	2420	2420	2350	3145	1695	2420	2368.51	0.64	-25962	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	427	28.84	0.41	12	0.56	82.00	5713.00	4090	20240731	-42.18	2220	20241025	6.53	4090	-42.18	20240731	2220	6.53	20241025	4090	-42.18	20240731	2220	6.53	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
6	20241129	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2360	-60	5	-2.48	211066975	89044	61.71	2420	2420	2355	3145	1695	2420	2370.37	0.64	-25557	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	427	28.78	0.41	12	0.49	82.00	5713.00	4090	20240731	-42.30	2220	20241025	6.31	4090	-42.30	20240731	2220	6.31	20241025	4090	-42.30	20240731	2220	6.31	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
7	20241129	110546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2375	-45	5	-1.86	149390045	62975	43.64	2420	2420	2360	3145	1695	2420	2372.21	0.64	-18498	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	429	28.96	0.42	12	0.35	82.00	5713.00	4090	20240731	-41.93	2220	20241025	6.98	4090	-41.93	20240731	2220	6.98	20241025	4090	-41.93	20240731	2220	6.98	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
8	20241129	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	2365	-55	5	-2.27	99268545	41801	28.97	2420	2420	2360	3145	1695	2420	2374.79	0.64	-15664	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	427	28.84	0.41	12	0.23	82.00	5713.00	4090	20240731	-42.18	2220	20241025	6.53	4090	-42.18	20240731	2220	6.53	20241025	4090	-42.18	20240731	2220	6.53	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
9	20241129	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-15	5	-0.62	907300	376	0.26	2420	2420	2405	3145	1695	2420	2413.03	0.64	-110	2496	2457	2426	2387	2356	2442	2372	90	725	500	1540	5	1	18074350	435	29.33	0.42	12	0.00	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.69	N	046940	500	90 억	116167	N	N	N	N
10	20241128	160539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-20	5	-0.82	349675805	144302	41.58	2465	2465	2395	3170	1710	2440	2423.23	0.64	1330	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	437	29.51	0.42	12	0.80	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
11	20241128	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-10	5	-0.41	332314085	137133	39.52	2465	2465	2395	3170	1710	2440	2423.30	0.64	644	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	439	29.63	0.43	12	0.76	82.00	5713.00	4090	20240731	-40.59	2220	20241025	9.46	4090	-40.59	20240731	2220	9.46	20241025	4090	-40.59	20240731	2220	9.46	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
12	20241128	140547	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	-15	5	-0.61	310956280	128305	36.97	2465	2465	2395	3170	1710	2440	2423.57	0.64	-1758	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	438	29.57	0.42	12	0.71	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
13	20241128	130545	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-35	5	-1.43	294021260	121326	34.96	2465	2465	2395	3170	1710	2440	2423.40	0.64	-1541	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	435	29.33	0.42	12	0.67	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
14	20241128	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	-25	5	-1.02	256771295	105857	30.50	2465	2465	2395	3170	1710	2440	2425.64	0.64	-508	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	436	29.45	0.42	12	0.59	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
15	20241128	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-30	5	-1.23	225541930	92869	26.76	2465	2465	2395	3170	1710	2440	2428.60	0.64	-115	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	436	29.39	0.42	12	0.51	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
16	20241128	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	20	2	0.82	110046235	45025	12.97	2465	2465	2415	3170	1710	2440	2444.11	0.64	1029	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	445	30.00	0.43	12	0.25	82.00	5713.00	4090	20240731	-39.85	2220	20241025	10.81	4090	-39.85	20240731	2220	10.81	20241025	4090	-39.85	20240731	2220	10.81	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
17	20241128	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-10	5	-0.41	11894815	4882	1.41	2465	2465	2430	3170	1710	2440	2436.46	0.64	2345	2613	2526	2478	2391	2343	2502	2367	90	730	500	1560	5	1	18074350	439	29.63	0.43	12	0.03	82.00	5713.00	4090	20240731	-40.59	2220	20241025	9.46	4090	-40.59	20240731	2220	9.46	20241025	4090	-40.59	20240731	2220	9.46	20241025	1.67	N	046940	500	90 억	114837	N	N	N	N
18	20241127	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-5	5	-0.20	863092105	346854	173.15	2450	2565	2430	3175	1715	2445	2488.45	0.74	-19271	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	441	29.76	0.43	12	1.92	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
19	20241127	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-5	5	-0.20	841125240	337855	168.66	2450	2565	2430	3175	1715	2445	2489.63	0.74	-17254	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	441	29.76	0.43	12	1.87	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
20	20241127	140542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	15	2	0.61	792193135	317826	158.66	2450	2565	2445	3175	1715	2445	2492.57	0.74	-15991	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	445	30.00	0.43	12	1.76	82.00	5713.00	4090	20240731	-39.85	2220	20241025	10.81	4090	-39.85	20240731	2220	10.81	20241025	4090	-39.85	20240731	2220	10.81	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
21	20241127	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	2490	45	2	1.84	733705725	294069	146.80	2450	2565	2445	3175	1715	2445	2495.05	0.74	-11994	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	450	30.37	0.44	12	1.63	82.00	5713.00	4090	20240731	-39.12	2220	20241025	12.16	4090	-39.12	20240731	2220	12.16	20241025	4090	-39.12	20240731	2220	12.16	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
22	20241127	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	55	2	2.25	660078160	264512	132.05	2450	2565	2445	3175	1715	2445	2495.50	0.74	-14316	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	452	30.49	0.44	12	1.46	82.00	5713.00	4090	20240731	-38.88	2220	20241025	12.61	4090	-38.88	20240731	2220	12.61	20241025	4090	-38.88	20240731	2220	12.61	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
23	20241127	110542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2475	30	2	1.23	586375655	234791	117.21	2450	2565	2445	3175	1715	2445	2497.49	0.74	-16617	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	447	30.18	0.43	12	1.30	82.00	5713.00	4090	20240731	-39.49	2220	20241025	11.49	4090	-39.49	20240731	2220	11.49	20241025	4090	-39.49	20240731	2220	11.49	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
24	20241127	100542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	25	2	1.02	514448725	205749	102.71	2450	2565	2445	3175	1715	2445	2500.43	0.74	-17752	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	446	30.12	0.43	12	1.14	82.00	5713.00	4090	20240731	-39.61	2220	20241025	11.26	4090	-39.61	20240731	2220	11.26	20241025	4090	-39.61	20240731	2220	11.26	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
25	20241127	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	80	2	3.27	176511660	69912	34.90	2450	2565	2450	3175	1715	2445	2525.02	0.74	5629	2538	2491	2443	2396	2348	2515	2420	90	730	500	1560	5	1	18074350	456	30.79	0.44	12	0.39	82.00	5713.00	4090	20240731	-38.26	2220	20241025	13.74	4090	-38.26	20240731	2220	13.74	20241025	4090	-38.26	20240731	2220	13.74	20241025	1.65	N	046940	500	90 억	133800	N	N	N	N
26	20241126	160537	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	0	3	0.00	484185430	200088	331.04	2440	2490	2395	3175	1715	2445	2419.74	0.41	59252	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	442	29.82	0.43	12	1.11	82.00	5713.00	4090	20240731	-40.22	2220	20241025	10.14	4090	-40.22	20240731	2220	10.14	20241025	4090	-40.22	20240731	2220	10.14	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
27	20241126	150539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-5	5	-0.20	470641165	194540	321.86	2440	2490	2395	3175	1715	2445	2419.25	0.41	57339	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	441	29.76	0.43	12	1.08	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
28	20241126	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-35	5	-1.43	442290760	182883	302.58	2440	2490	2395	3175	1715	2445	2418.44	0.41	52793	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	436	29.39	0.42	12	1.01	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
29	20241126	130537	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-25	5	-1.02	383053770	158281	261.87	2440	2490	2395	3175	1715	2445	2420.09	0.41	52304	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	437	29.51	0.42	12	0.88	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
30	20241126	120542	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	-45	5	-1.84	315280885	130071	215.20	2440	2490	2395	3175	1715	2445	2423.91	0.41	45456	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	434	29.27	0.42	12	0.72	82.00	5713.00	4090	20240731	-41.32	2220	20241025	8.11	4090	-41.32	20240731	2220	8.11	20241025	4090	-41.32	20240731	2220	8.11	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
31	20241126	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	15	2	0.61	102177290	41695	68.98	2440	2490	2435	3175	1715	2445	2450.59	0.41	6677	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	445	30.00	0.43	12	0.23	82.00	5713.00	4090	20240731	-39.85	2220	20241025	10.81	4090	-39.85	20240731	2220	10.81	20241025	4090	-39.85	20240731	2220	10.81	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
32	20241126	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	15	2	0.61	71999905	29416	48.67	2440	2490	2435	3175	1715	2445	2447.64	0.41	5390	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	445	30.00	0.43	12	0.16	82.00	5713.00	4090	20240731	-39.85	2220	20241025	10.81	4090	-39.85	20240731	2220	10.81	20241025	4090	-39.85	20240731	2220	10.81	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
33	20241126	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	0	3	0.00	1580090	647	1.07	2440	2445	2435	3175	1715	2445	2442.18	0.41	110	2525	2485	2440	2400	2355	2505	2420	90	730	500	1560	5	1	18074350	442	29.82	0.43	12	0.00	82.00	5713.00	4090	20240731	-40.22	2220	20241025	10.14	4090	-40.22	20240731	2220	10.14	20241025	4090	-40.22	20240731	2220	10.14	20241025	1.68	N	046940	500	90 억	74844	N	N	N	N
34	20241125	160527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	45	2	1.88	147673505	60342	98.16	2410	2480	2395	3120	1680	2400	2447.28	0.34	13405	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	442	29.82	0.43	12	0.33	82.00	5713.00	4090	20240731	-40.22	2220	20241025	10.14	4090	-40.22	20240731	2220	10.14	20241025	4090	-40.22	20240731	2220	10.14	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
35	20241125	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	50	2	2.08	137837235	56319	91.62	2410	2480	2395	3120	1680	2400	2447.44	0.34	13416	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	443	29.88	0.43	12	0.31	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
36	20241125	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	2455	55	2	2.29	111089230	45321	73.73	2410	2480	2395	3120	1680	2400	2451.16	0.34	9983	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	444	29.94	0.43	12	0.25	82.00	5713.00	4090	20240731	-39.98	2220	20241025	10.59	4090	-39.98	20240731	2220	10.59	20241025	4090	-39.98	20240731	2220	10.59	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
37	20241125	130531	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	50	2	2.08	102825585	41937	68.22	2410	2480	2395	3120	1680	2400	2451.91	0.34	9895	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	443	29.88	0.43	12	0.23	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
38	20241125	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	60	2	2.50	96521220	39367	64.04	2410	2480	2395	3120	1680	2400	2451.83	0.34	9767	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	445	30.00	0.43	12	0.22	82.00	5713.00	4090	20240731	-39.85	2220	20241025	10.81	4090	-39.85	20240731	2220	10.81	20241025	4090	-39.85	20240731	2220	10.81	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
39	20241125	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	50	2	2.08	94365660	38489	62.61	2410	2480	2395	3120	1680	2400	2451.76	0.34	9568	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	443	29.88	0.43	12	0.21	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
40	20241125	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	2455	55	2	2.29	79067270	32256	52.47	2410	2480	2395	3120	1680	2400	2451.24	0.34	7514	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	444	29.94	0.43	12	0.18	82.00	5713.00	4090	20240731	-39.98	2220	20241025	10.59	4090	-39.98	20240731	2220	10.59	20241025	4090	-39.98	20240731	2220	10.59	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
41	20241125	090529	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	15	2	0.62	3566760	1483	2.41	2410	2415	2395	3120	1680	2400	2405.10	0.34	218	2460	2430	2415	2385	2370	2422	2377	90	720	500	1530	5	1	18074350	436	29.45	0.42	12	0.01	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.60	N	046940	500	90 억	61438	N	N	N	N
42	20241122	160503	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	-35	5	-1.44	148789460	61439	20.55	2435	2445	2400	3165	1705	2435	2421.74	0.38	-6420	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	434	29.27	0.42	12	0.34	82.00	5713.00	4090	20240731	-41.32	2220	20241025	8.11	4090	-41.32	20240731	2220	8.11	20241025	4090	-41.32	20240731	2220	8.11	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
43	20241122	150507	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	-10	5	-0.41	127931930	52772	17.65	2435	2445	2400	3165	1705	2435	2424.24	0.38	-8463	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	438	29.57	0.42	12	0.29	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
44	20241122	140508	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	-20	5	-0.82	108748885	44827	14.99	2435	2445	2405	3165	1705	2435	2425.97	0.38	-7308	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	436	29.45	0.42	12	0.25	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
45	20241122	130508	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	-10	5	-0.41	87657235	36093	12.07	2435	2445	2405	3165	1705	2435	2428.65	0.38	-8979	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	438	29.57	0.42	12	0.20	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
46	20241122	120509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-5	5	-0.21	77239210	31800	10.64	2435	2445	2405	3165	1705	2435	2428.91	0.38	-7535	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	439	29.63	0.43	12	0.18	82.00	5713.00	4090	20240731	-40.59	2220	20241025	9.46	4090	-40.59	20240731	2220	9.46	20241025	4090	-40.59	20240731	2220	9.46	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
47	20241122	110506	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-5	5	-0.21	57988080	23848	7.98	2435	2445	2420	3165	1705	2435	2431.57	0.38	-3304	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	439	29.63	0.43	12	0.13	82.00	5713.00	4090	20240731	-40.59	2220	20241025	9.46	4090	-40.59	20240731	2220	9.46	20241025	4090	-40.59	20240731	2220	9.46	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
48	20241122	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-15	5	-0.62	38871520	15978	5.34	2435	2445	2420	3165	1705	2435	2432.82	0.38	451	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	437	29.51	0.42	12	0.09	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
49	20241122	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	-10	5	-0.41	4759335	1956	0.65	2435	2440	2425	3165	1705	2435	2433.20	0.38	33	2605	2520	2460	2375	2315	2562	2417	90	730	500	1550	5	1	18074350	438	29.57	0.42	12	0.01	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.66	N	046940	500	90 억	67858	N	N	N	N
50	20241121	160505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	40	2	1.67	728866125	297661	441.63	2410	2545	2400	3110	1680	2395	2448.65	0.25	22507	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	440	29.70	0.43	12	1.65	82.00	5713.00	4090	20240731	-40.46	2220	20241025	9.68	4090	-40.46	20240731	2220	9.68	20241025	4090	-40.46	20240731	2220	9.68	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
51	20241121	150515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	50	2	2.09	700421870	286009	424.34	2410	2545	2400	3110	1680	2395	2448.95	0.25	22794	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	442	29.82	0.43	12	1.58	82.00	5713.00	4090	20240731	-40.22	2220	20241025	10.14	4090	-40.22	20240731	2220	10.14	20241025	4090	-40.22	20240731	2220	10.14	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
52	20241121	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	50	2	2.09	641733675	262070	388.82	2410	2545	2400	3110	1680	2395	2448.71	0.25	15623	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	442	29.82	0.43	12	1.45	82.00	5713.00	4090	20240731	-40.22	2220	20241025	10.14	4090	-40.22	20240731	2220	10.14	20241025	4090	-40.22	20240731	2220	10.14	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
53	20241121	130510	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	45	2	1.88	541177275	221137	328.09	2410	2545	2400	3110	1680	2395	2447.25	0.25	11052	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	441	29.76	0.43	12	1.22	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
54	20241121	120511	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	30	2	1.25	334077125	136392	202.36	2410	2545	2400	3110	1680	2395	2449.39	0.25	-5843	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	438	29.57	0.42	12	0.75	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
55	20241121	110510	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	15	2	0.63	310138480	126508	187.69	2410	2545	2400	3110	1680	2395	2451.53	0.25	-4231	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	436	29.39	0.42	12	0.70	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
56	20241121	100514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	40	2	1.67	248823045	101192	150.13	2410	2545	2405	3110	1680	2395	2458.92	0.25	334	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	440	29.70	0.43	12	0.56	82.00	5713.00	4090	20240731	-40.46	2220	20241025	9.68	4090	-40.46	20240731	2220	9.68	20241025	4090	-40.46	20240731	2220	9.68	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
57	20241121	090513	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	150	2	6.26	76775020	31023	46.03	2410	2545	2410	3110	1680	2395	2474.78	0.25	7630	2455	2425	2400	2370	2345	2412	2357	90	715	500	1530	5	1	18074350	460	31.04	0.45	12	0.17	82.00	5713.00	4090	20240731	-37.78	2220	20241025	14.64	4090	-37.78	20240731	2220	14.64	20241025	4090	-37.78	20240731	2220	14.64	20241025	1.67	N	046940	500	90 억	45251	N	N	N	N
58	20241120	160508	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	-25	5	-1.03	161325875	67355	59.95	2400	2430	2375	3145	1695	2420	2395.16	0.28	-5746	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	433	29.21	0.42	12	0.37	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
59	20241120	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-15	5	-0.62	153920440	64264	57.20	2400	2430	2375	3145	1695	2420	2395.13	0.28	-4880	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	435	29.33	0.42	12	0.36	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
60	20241120	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	-25	5	-1.03	128788745	53756	47.85	2400	2430	2375	3145	1695	2420	2395.80	0.28	-4759	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	433	29.21	0.42	12	0.30	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
61	20241120	130517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-10	5	-0.41	125250555	52281	46.53	2400	2430	2375	3145	1695	2420	2395.72	0.28	-4609	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	436	29.39	0.42	12	0.29	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
62	20241120	120517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-10	5	-0.41	121907150	50889	45.30	2400	2430	2375	3145	1695	2420	2395.55	0.28	-4332	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	436	29.39	0.42	12	0.28	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
63	20241120	110516	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	0	3	0.00	98829915	41310	36.77	2400	2420	2375	3145	1695	2420	2392.40	0.28	-2776	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	437	29.51	0.42	12	0.23	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
64	20241120	100515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2385	-35	5	-1.45	68084375	28497	25.36	2400	2420	2375	3145	1695	2420	2389.18	0.28	-2627	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	431	29.09	0.42	12	0.16	82.00	5713.00	4090	20240731	-41.69	2220	20241025	7.43	4090	-41.69	20240731	2220	7.43	20241025	4090	-41.69	20240731	2220	7.43	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
65	20241120	090515	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	0	3	0.00	2422645	1006	0.90	2400	2420	2400	3145	1695	2420	2408.20	0.28	398	2503	2461	2413	2371	2323	2437	2347	90	725	500	1540	5	1	18074350	437	29.51	0.42	12	0.01	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.67	N	046940	500	90 억	50631	N	N	N	N
66	20241119	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	5	2	0.21	267763195	111732	96.59	2425	2455	2365	3135	1695	2415	2396.48	0.29	-1417	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	437	29.51	0.42	12	0.62	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
67	20241119	150456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	10	2	0.41	259517420	108315	93.63	2425	2455	2365	3135	1695	2415	2395.95	0.29	-1275	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	438	29.57	0.42	12	0.60	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
68	20241119	140454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	5	2	0.21	229901960	96077	83.05	2425	2455	2365	3135	1695	2415	2392.89	0.29	3126	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	437	29.51	0.42	12	0.53	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
69	20241119	130456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	-15	5	-0.62	209557165	87621	75.74	2425	2455	2365	3135	1695	2415	2391.63	0.29	106	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	434	29.27	0.42	12	0.48	82.00	5713.00	4090	20240731	-41.32	2220	20241025	8.11	4090	-41.32	20240731	2220	8.11	20241025	4090	-41.32	20240731	2220	8.11	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
70	20241119	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	-20	5	-0.83	195952580	81941	70.83	2425	2455	2365	3135	1695	2415	2391.39	0.29	81	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	433	29.21	0.42	12	0.45	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
71	20241119	110457	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	-20	5	-0.83	158635940	66345	57.35	2425	2455	2365	3135	1695	2415	2391.08	0.29	584	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	433	29.21	0.42	12	0.37	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
72	20241119	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	2385	-30	5	-1.24	105111815	43827	37.89	2425	2455	2385	3135	1695	2415	2398.33	0.29	6909	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	431	29.09	0.42	12	0.24	82.00	5713.00	4090	20240731	-41.69	2220	20241025	7.43	4090	-41.69	20240731	2220	7.43	20241025	4090	-41.69	20240731	2220	7.43	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
73	20241119	090506	57	100.00	KOSDAQ	건설	N	N	N	N	N	2445	30	2	1.24	3409435	1403	1.21	2425	2455	2425	3135	1695	2415	2430.10	0.29	26	2518	2466	2433	2381	2348	2450	2365	90	720	500	1540	5	1	18074350	442	29.82	0.43	12	0.01	82.00	5713.00	4090	20240731	-40.22	2220	20241025	10.14	4090	-40.22	20240731	2220	10.14	20241025	4090	-40.22	20240731	2220	10.14	20241025	1.74	N	046940	500	90 억	52400	N	N	N	N
74	20241118	160452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	-50	5	-2.03	281774320	115368	54.50	2450	2485	2400	3200	1730	2465	2442.40	0.26	5240	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	436	29.45	0.42	12	0.64	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
75	20241118	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	-30	5	-1.22	251148350	102724	48.53	2450	2485	2400	3200	1730	2465	2444.88	0.26	1996	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	440	29.70	0.43	12	0.57	82.00	5713.00	4090	20240731	-40.46	2220	20241025	9.68	4090	-40.46	20240731	2220	9.68	20241025	4090	-40.46	20240731	2220	9.68	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
76	20241118	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	-35	5	-1.42	240068165	98174	46.38	2450	2485	2400	3200	1730	2465	2445.33	0.26	3367	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	439	29.63	0.43	12	0.54	82.00	5713.00	4090	20240731	-40.59	2220	20241025	9.46	4090	-40.59	20240731	2220	9.46	20241025	4090	-40.59	20240731	2220	9.46	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
77	20241118	130455	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-25	5	-1.01	209156305	85456	40.37	2450	2485	2400	3200	1730	2465	2447.53	0.26	4873	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	441	29.76	0.43	12	0.47	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
78	20241118	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	-15	5	-0.61	186656550	76232	36.01	2450	2485	2400	3200	1730	2465	2448.53	0.26	10318	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	443	29.88	0.43	12	0.42	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
79	20241118	110456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	-15	5	-0.61	159307915	65103	30.76	2450	2485	2400	3200	1730	2465	2447.01	0.26	10345	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	443	29.88	0.43	12	0.36	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
80	20241118	100454	57	100.00	KOSDAQ	건설	N	N	N	N	N	2455	-10	5	-0.41	121447580	49720	23.49	2450	2485	2400	3200	1730	2465	2442.63	0.26	12599	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	444	29.94	0.43	12	0.28	82.00	5713.00	4090	20240731	-39.98	2220	20241025	10.59	4090	-39.98	20240731	2220	10.59	20241025	4090	-39.98	20240731	2220	10.59	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
81	20241118	090452	57	100.00	KOSDAQ	건설	N	N	N	N	N	2455	-10	5	-0.41	40397280	16613	7.85	2450	2465	2405	3200	1730	2465	2431.67	0.26	3301	2568	2516	2443	2391	2318	2542	2417	90	735	500	1570	5	1	18074350	444	29.94	0.43	12	0.09	82.00	5713.00	4090	20240731	-39.98	2220	20241025	10.59	4090	-39.98	20240731	2220	10.59	20241025	4090	-39.98	20240731	2220	10.59	20241025	1.69	N	046940	500	90 억	47162	N	N	N	N
82	20241115	160507	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	40	2	1.65	504831920	207810	28.40	2425	2495	2370	3150	1700	2425	2428.95	0.14	18932	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	446	30.06	0.43	12	1.15	82.00	5713.00	4090	20240731	-39.73	2220	20241025	11.04	4090	-39.73	20240731	2220	11.04	20241025	4090	-39.73	20240731	2220	11.04	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
83	20241115	150517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	45	2	1.86	473581130	195098	26.67	2425	2495	2370	3150	1700	2425	2427.40	0.14	19077	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	446	30.12	0.43	12	1.08	82.00	5713.00	4090	20240731	-39.61	2220	20241025	11.26	4090	-39.61	20240731	2220	11.26	20241025	4090	-39.61	20240731	2220	11.26	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
84	20241115	140514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2475	50	2	2.06	434322965	179208	24.49	2425	2495	2370	3150	1700	2425	2423.57	0.14	15759	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	447	30.18	0.43	12	0.99	82.00	5713.00	4090	20240731	-39.49	2220	20241025	11.49	4090	-39.49	20240731	2220	11.49	20241025	4090	-39.49	20240731	2220	11.49	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
85	20241115	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	25	2	1.03	382883415	158371	21.65	2425	2475	2370	3150	1700	2425	2417.63	0.14	12486	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	443	29.88	0.43	12	0.88	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
86	20241115	120517	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	25	2	1.03	314001285	130341	17.81	2425	2475	2370	3150	1700	2425	2409.07	0.14	5787	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	443	29.88	0.43	12	0.72	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
87	20241115	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	0	3	0.00	245265795	102214	13.97	2425	2430	2370	3150	1700	2425	2399.52	0.14	8363	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	438	29.57	0.42	12	0.57	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
88	20241115	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-15	5	-0.62	147005190	61255	8.37	2425	2430	2370	3150	1700	2425	2399.88	0.14	-5493	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	436	29.39	0.42	12	0.34	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
89	20241115	090518	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	-10	5	-0.41	35048835	14571	1.99	2425	2430	2390	3150	1700	2425	2405.34	0.14	719	2721	2572	2481	2332	2241	2647	2407	90	725	500	1550	5	1	18074350	436	29.45	0.42	12	0.08	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.66	N	046940	500	90 억	25725	N	N	N	N
90	20241114	160501	57	100.00	KOSDAQ	건설	N	N	N	N	N	2475	60	2	2.48	1753188825	700083	152.04	2395	2630	2390	3135	1695	2415	2504.26	0.00	37372	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	447	30.18	0.43	12	3.87	82.00	5713.00	4090	20240731	-39.49	2220	20241025	11.49	4090	-39.49	20240731	2220	11.49	20241025	4090	-39.49	20240731	2220	11.49	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
91	20241114	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	50	2	2.07	1669953280	666468	144.74	2395	2630	2390	3135	1695	2415	2505.68	0.00	39158	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	446	30.06	0.43	12	3.69	82.00	5713.00	4090	20240731	-39.73	2220	20241025	11.04	4090	-39.73	20240731	2220	11.04	20241025	4090	-39.73	20240731	2220	11.04	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
92	20241114	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	85	2	3.52	1575796035	628161	136.42	2395	2630	2390	3135	1695	2415	2508.59	0.00	38568	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	452	30.49	0.44	12	3.48	82.00	5713.00	4090	20240731	-38.88	2220	20241025	12.61	4090	-38.88	20240731	2220	12.61	20241025	4090	-38.88	20240731	2220	12.61	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
93	20241114	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	85	2	3.52	1538669690	613200	133.17	2395	2630	2390	3135	1695	2415	2509.25	0.00	38939	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	452	30.49	0.44	12	3.39	82.00	5713.00	4090	20240731	-38.88	2220	20241025	12.61	4090	-38.88	20240731	2220	12.61	20241025	4090	-38.88	20240731	2220	12.61	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
94	20241114	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	55	2	2.28	1451888350	578341	125.60	2395	2630	2390	3135	1695	2415	2510.44	0.00	36072	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	446	30.12	0.43	12	3.20	82.00	5713.00	4090	20240731	-39.61	2220	20241025	11.26	4090	-39.61	20240731	2220	11.26	20241025	4090	-39.61	20240731	2220	11.26	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
95	20241114	110502	57	100.00	KOSDAQ	건설	N	N	N	N	N	2510	95	2	3.93	1178329665	467646	101.56	2395	2630	2390	3135	1695	2415	2519.70	0.00	28907	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	454	30.61	0.44	12	2.59	82.00	5713.00	4090	20240731	-38.63	2220	20241025	13.06	4090	-38.63	20240731	2220	13.06	20241025	4090	-38.63	20240731	2220	13.06	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
96	20241114	100521	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	0	3	0.00	35231460	14598	3.17	2395	2440	2395	3135	1695	2415	2413.44	0.00	5314	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	436	29.45	0.42	12	0.08	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
97	20241114	090457	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	0	3	0.00	0	0	0.00	0	0	0	3135	1695	2415	0.00	0.00	0	2581	2497	2436	2352	2291	2467	2322	90	720	500	1540	5	1	18074350	436	29.45	0.42	12	0.00	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.69	N	046940	500	90 억	0	N	N	N	N
98	20241113	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	2415	-135	5	-5.29	1106661590	455409	14.15	2500	2520	2375	3315	1785	2550	2429.75	0.01	-11069	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	436	29.45	0.42	12	2.52	82.00	5713.00	4090	20240731	-40.95	2220	20241025	8.78	4090	-40.95	20240731	2220	8.78	20241025	4090	-40.95	20240731	2220	8.78	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
99	20241113	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-145	5	-5.69	1045740275	430052	13.36	2500	2520	2375	3315	1785	2550	2431.36	0.01	-9200	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	435	29.33	0.42	12	2.38	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
100	20241113	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-145	5	-5.69	960931390	394774	12.27	2500	2520	2375	3315	1785	2550	2433.81	0.01	-11485	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	435	29.33	0.42	12	2.18	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
101	20241113	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-145	5	-5.69	892683740	366289	11.38	2500	2520	2375	3315	1785	2550	2436.76	0.01	-7968	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	435	29.33	0.42	12	2.03	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
102	20241113	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	2380	-170	5	-6.67	849175055	348028	10.81	2500	2520	2380	3315	1785	2550	2439.61	0.01	-10119	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	430	29.02	0.42	12	1.93	82.00	5713.00	4090	20240731	-41.81	2220	20241025	7.21	4090	-41.81	20240731	2220	7.21	20241025	4090	-41.81	20240731	2220	7.21	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
103	20241113	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	-110	5	-4.31	790955485	323715	10.06	2500	2520	2390	3315	1785	2550	2443.01	0.01	-3284	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	441	29.76	0.43	12	1.79	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
104	20241113	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-130	5	-5.10	618845125	252294	7.84	2500	2520	2395	3315	1785	2550	2452.45	0.01	19049	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	437	29.51	0.42	12	1.40	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
105	20241113	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	2505	-45	5	-1.76	67212235	26869	0.83	2500	2520	2485	3315	1785	2550	2499.41	0.01	2961	3090	2820	2585	2315	2080	2955	2450	90	765	500	1630	5	1	18074350	453	30.55	0.44	12	0.15	82.00	5713.00	4090	20240731	-38.75	2220	20241025	12.84	4090	-38.75	20240731	2220	12.84	20241025	4090	-38.75	20240731	2220	12.84	20241025	1.69	N	046940	500	90 억	1339	N	N	N	N
106	20241112	160445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	195	2	8.28	8392538815	3201475	1500.91	2350	2855	2350	3060	1650	2355	2621.50	0.64	-111962	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	461	31.10	0.45	12	17.71	82.00	5713.00	4090	20240731	-37.65	2220	20241025	14.86	4090	-37.65	20240731	2220	14.86	20241025	4090	-37.65	20240731	2220	14.86	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
107	20241112	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	160	2	6.79	8261206245	3149690	1476.63	2350	2855	2350	3060	1650	2355	2622.86	0.64	-109687	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	455	30.67	0.44	12	17.43	82.00	5713.00	4090	20240731	-38.51	2220	20241025	13.29	4090	-38.51	20240731	2220	13.29	20241025	4090	-38.51	20240731	2220	13.29	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
108	20241112	140455	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	125	2	5.31	8001796295	3045798	1427.93	2350	2855	2350	3060	1650	2355	2627.16	0.64	-130992	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	448	30.24	0.43	12	16.85	82.00	5713.00	4090	20240731	-39.36	2220	20241025	11.71	4090	-39.36	20240731	2220	11.71	20241025	4090	-39.36	20240731	2220	11.71	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
109	20241112	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2565	210	2	8.92	7616859915	2892469	1356.04	2350	2855	2350	3060	1650	2355	2633.34	0.64	-136249	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	464	31.28	0.45	12	16.00	82.00	5713.00	4090	20240731	-37.29	2220	20241025	15.54	4090	-37.29	20240731	2220	15.54	20241025	4090	-37.29	20240731	2220	15.54	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
110	20241112	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	195	2	8.28	7164316720	2716013	1273.32	2350	2855	2350	3060	1650	2355	2637.81	0.64	-113019	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	461	31.10	0.45	12	15.03	82.00	5713.00	4090	20240731	-37.65	2220	20241025	14.86	4090	-37.65	20240731	2220	14.86	20241025	4090	-37.65	20240731	2220	14.86	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
111	20241112	110449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	265	2	11.25	6416745780	2423197	1136.04	2350	2855	2350	3060	1650	2355	2648.05	0.64	-143511	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	474	31.95	0.46	12	13.41	82.00	5713.00	4090	20240731	-35.94	2220	20241025	18.02	4090	-35.94	20240731	2220	18.02	20241025	4090	-35.94	20240731	2220	18.02	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
112	20241112	100448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	165	2	7.01	925130570	373372	175.04	2350	2530	2350	3060	1650	2355	2477.77	0.64	-47062	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	455	30.73	0.44	12	2.07	82.00	5713.00	4090	20240731	-38.39	2220	20241025	13.51	4090	-38.39	20240731	2220	13.51	20241025	4090	-38.39	20240731	2220	13.51	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
113	20241112	090448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2370	15	2	0.64	6383090	2702	1.27	2350	2380	2350	3060	1650	2355	2362.36	0.64	73	2531	2442	2376	2287	2221	2410	2255	90	705	500	1500	5	1	18074350	428	28.90	0.41	12	0.01	82.00	5713.00	4090	20240731	-42.05	2220	20241025	6.76	4090	-42.05	20240731	2220	6.76	20241025	4090	-42.05	20240731	2220	6.76	20241025	1.67	N	046940	500	90 억	114878	N	N	N	N
114	20241111	160445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2355	-85	5	-3.48	500019345	213302	360.53	2440	2465	2310	3170	1710	2440	2344.18	0.34	54029	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	426	28.72	0.41	12	1.18	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
115	20241111	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	2370	-70	5	-2.87	483090785	206114	348.38	2440	2465	2310	3170	1710	2440	2343.80	0.34	55827	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	428	28.90	0.41	12	1.14	82.00	5713.00	4090	20240731	-42.05	2220	20241025	6.76	4090	-42.05	20240731	2220	6.76	20241025	4090	-42.05	20240731	2220	6.76	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
116	20241111	140450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2345	-95	5	-3.89	447229345	190938	322.73	2440	2465	2310	3170	1710	2440	2342.28	0.34	57251	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	424	28.60	0.41	12	1.06	82.00	5713.00	4090	20240731	-42.67	2220	20241025	5.63	4090	-42.67	20240731	2220	5.63	20241025	4090	-42.67	20240731	2220	5.63	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
117	20241111	130448	57	100.00	KOSDAQ	건설	N	N	N	N	N	2330	-110	5	-4.51	425656085	181730	307.16	2440	2465	2310	3170	1710	2440	2342.24	0.34	56361	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	421	28.41	0.41	12	1.01	82.00	5713.00	4090	20240731	-43.03	2220	20241025	4.95	4090	-43.03	20240731	2220	4.95	20241025	4090	-43.03	20240731	2220	4.95	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
118	20241111	120447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	-90	5	-3.69	390740840	166813	281.95	2440	2465	2310	3170	1710	2440	2342.39	0.34	54670	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	425	28.66	0.41	12	0.92	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
119	20241111	110447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2340	-100	5	-4.10	362884730	154928	261.86	2440	2465	2310	3170	1710	2440	2342.28	0.34	56683	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	423	28.54	0.41	12	0.86	82.00	5713.00	4090	20240731	-42.79	2220	20241025	5.41	4090	-42.79	20240731	2220	5.41	20241025	4090	-42.79	20240731	2220	5.41	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
120	20241111	100445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2345	-95	5	-3.89	159598270	67303	113.76	2440	2465	2325	3170	1710	2440	2371.34	0.34	18512	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	424	28.60	0.41	12	0.37	82.00	5713.00	4090	20240731	-42.67	2220	20241025	5.63	4090	-42.67	20240731	2220	5.63	20241025	4090	-42.67	20240731	2220	5.63	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
121	20241111	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	25	2	1.02	3637780	1485	2.51	2440	2465	2415	3170	1710	2440	2449.68	0.34	-668	2500	2470	2440	2410	2380	2485	2425	90	730	500	1560	5	1	18074350	446	30.06	0.43	12	0.01	82.00	5713.00	4090	20240731	-39.73	2220	20241025	11.04	4090	-39.73	20240731	2220	11.04	20241025	4090	-39.73	20240731	2220	11.04	20241025	1.70	N	046940	500	90 억	60753	N	N	N	N
122	20241108	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	30	2	1.24	144364545	59058	77.36	2410	2470	2410	3130	1690	2410	2444.45	0.25	14826	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	441	29.76	0.43	12	0.33	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
123	20241108	150447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	40	2	1.66	138520985	56664	74.23	2410	2470	2410	3130	1690	2410	2444.60	0.25	14988	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	443	29.88	0.43	12	0.31	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
124	20241108	140446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2435	25	2	1.04	111583355	45588	59.72	2410	2470	2410	3130	1690	2410	2447.65	0.25	11738	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	440	29.70	0.43	12	0.25	82.00	5713.00	4090	20240731	-40.46	2220	20241025	9.68	4090	-40.46	20240731	2220	9.68	20241025	4090	-40.46	20240731	2220	9.68	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
125	20241108	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2460	50	2	2.07	76042535	31064	40.69	2410	2470	2410	3130	1690	2410	2447.93	0.25	9700	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	445	30.00	0.43	12	0.17	82.00	5713.00	4090	20240731	-39.85	2220	20241025	10.81	4090	-39.85	20240731	2220	10.81	20241025	4090	-39.85	20240731	2220	10.81	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
126	20241108	120446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	40	2	1.66	70150735	28666	37.55	2410	2470	2410	3130	1690	2410	2447.18	0.25	9514	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	443	29.88	0.43	12	0.16	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
127	20241108	110447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2455	45	2	1.87	56983180	23287	30.50	2410	2470	2410	3130	1690	2410	2447.00	0.25	7223	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	444	29.94	0.43	12	0.13	82.00	5713.00	4090	20240731	-39.98	2220	20241025	10.59	4090	-39.98	20240731	2220	10.59	20241025	4090	-39.98	20240731	2220	10.59	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
128	20241108	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	40	2	1.66	31392260	12828	16.80	2410	2470	2410	3130	1690	2410	2447.17	0.25	2976	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	443	29.88	0.43	12	0.07	82.00	5713.00	4090	20240731	-40.10	2220	20241025	10.36	4090	-40.10	20240731	2220	10.36	20241025	4090	-40.10	20240731	2220	10.36	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
129	20241108	090441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2430	20	2	0.83	3099895	1276	1.67	2410	2430	2410	3130	1690	2410	2429.38	0.25	94	2463	2436	2408	2381	2353	2422	2367	90	720	500	1540	5	1	18074350	439	29.63	0.43	12	0.01	82.00	5713.00	4090	20240731	-40.59	2220	20241025	9.46	4090	-40.59	20240731	2220	9.46	20241025	4090	-40.59	20240731	2220	9.46	20241025	1.66	N	046940	500	90 억	45499	N	N	N	N
130	20241107	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-30	5	-1.23	173414525	72433	56.96	2420	2435	2380	3170	1710	2440	2394.13	0.22	5539	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	436	29.39	0.42	12	0.40	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
131	20241107	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-30	5	-1.23	169161895	70667	55.57	2420	2435	2380	3170	1710	2440	2393.79	0.22	5961	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	436	29.39	0.42	12	0.39	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
132	20241107	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	-40	5	-1.64	146549365	61180	48.11	2420	2435	2380	3170	1710	2440	2395.38	0.22	5898	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	434	29.27	0.42	12	0.34	82.00	5713.00	4090	20240731	-41.32	2220	20241025	8.11	4090	-41.32	20240731	2220	8.11	20241025	4090	-41.32	20240731	2220	8.11	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
133	20241107	130447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	-35	5	-1.43	129117325	53906	42.39	2420	2435	2380	3170	1710	2440	2395.23	0.22	5115	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	435	29.33	0.42	12	0.30	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
134	20241107	120444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2385	-55	5	-2.25	109465015	45745	35.97	2420	2435	2380	3170	1710	2440	2392.94	0.22	5275	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	431	29.09	0.42	12	0.25	82.00	5713.00	4090	20240731	-41.69	2220	20241025	7.43	4090	-41.69	20240731	2220	7.43	20241025	4090	-41.69	20240731	2220	7.43	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
135	20241107	110443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	-30	5	-1.23	85702855	35785	28.14	2420	2435	2380	3170	1710	2440	2394.94	0.22	4119	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	436	29.39	0.42	12	0.20	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
136	20241107	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-20	5	-0.82	74993200	31314	24.63	2420	2435	2380	3170	1710	2440	2394.88	0.22	2895	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	437	29.51	0.42	12	0.17	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
137	20241107	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2420	-20	5	-0.82	11359945	4694	3.69	2420	2435	2420	3170	1710	2440	2420.10	0.22	203	2503	2471	2418	2386	2333	2487	2402	90	730	500	1560	5	1	18074350	437	29.51	0.42	12	0.03	82.00	5713.00	4090	20240731	-40.83	2220	20241025	9.01	4090	-40.83	20240731	2220	9.01	20241025	4090	-40.83	20240731	2220	9.01	20241025	1.66	N	046940	500	90 억	39960	N	N	N	N
138	20241106	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	2440	50	2	2.09	299709170	124944	96.85	2390	2450	2365	3105	1675	2390	2398.75	0.22	-401	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	441	29.76	0.43	12	0.69	82.00	5713.00	4090	20240731	-40.34	2220	20241025	9.91	4090	-40.34	20240731	2220	9.91	20241025	4090	-40.34	20240731	2220	9.91	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
139	20241106	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	2425	35	2	1.46	239502255	100255	77.71	2390	2430	2365	3105	1675	2390	2388.93	0.22	1691	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	438	29.57	0.42	12	0.55	82.00	5713.00	4090	20240731	-40.71	2220	20241025	9.23	4090	-40.71	20240731	2220	9.23	20241025	4090	-40.71	20240731	2220	9.23	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
140	20241106	140456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2410	20	2	0.84	208311075	87322	67.69	2390	2425	2365	3105	1675	2390	2385.55	0.22	-4686	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	436	29.39	0.42	12	0.48	82.00	5713.00	4090	20240731	-41.08	2220	20241025	8.56	4090	-41.08	20240731	2220	8.56	20241025	4090	-41.08	20240731	2220	8.56	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
141	20241106	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	2375	-15	5	-0.63	146540530	61408	47.60	2390	2410	2375	3105	1675	2390	2386.34	0.22	-6394	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	429	28.96	0.42	12	0.34	82.00	5713.00	4090	20240731	-41.93	2220	20241025	6.98	4090	-41.93	20240731	2220	6.98	20241025	4090	-41.93	20240731	2220	6.98	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
142	20241106	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	2390	0	3	0.00	98944000	41416	32.10	2390	2410	2375	3105	1675	2390	2389.03	0.22	-3131	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	432	29.15	0.42	12	0.23	82.00	5713.00	4090	20240731	-41.56	2220	20241025	7.66	4090	-41.56	20240731	2220	7.66	20241025	4090	-41.56	20240731	2220	7.66	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
143	20241106	110449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2405	15	2	0.63	66485705	27807	21.55	2390	2410	2380	3105	1675	2390	2390.97	0.22	-3697	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	435	29.33	0.42	12	0.15	82.00	5713.00	4090	20240731	-41.20	2220	20241025	8.33	4090	-41.20	20240731	2220	8.33	20241025	4090	-41.20	20240731	2220	8.33	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
144	20241106	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	2385	-5	5	-0.21	22455590	9385	7.27	2390	2405	2380	3105	1675	2390	2392.71	0.22	-3054	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	431	29.09	0.42	12	0.05	82.00	5713.00	4090	20240731	-41.69	2220	20241025	7.43	4090	-41.69	20240731	2220	7.43	20241025	4090	-41.69	20240731	2220	7.43	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
145	20241106	090447	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	5	2	0.21	3390300	1419	1.10	2390	2395	2380	3105	1675	2390	2389.22	0.22	-433	2443	2416	2383	2356	2323	2430	2370	90	715	500	1520	5	1	18074350	433	29.21	0.42	12	0.01	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.66	N	046940	500	90 억	40383	N	N	N	N
146	20241105	160435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2390	35	2	1.49	307798795	129007	25.52	2360	2410	2350	3060	1650	2355	2385.91	0.00	43501	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	432	29.15	0.42	12	0.71	82.00	5713.00	4090	20240731	-41.56	2220	20241025	7.66	4090	-41.56	20240731	2220	7.66	20241025	4090	-41.56	20240731	2220	7.66	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
147	20241105	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	40	2	1.70	287191445	120352	23.80	2360	2410	2350	3060	1650	2355	2386.26	0.00	39659	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	433	29.21	0.42	12	0.67	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
148	20241105	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	45	2	1.91	244715050	102530	20.28	2360	2410	2350	3060	1650	2355	2386.77	0.00	35114	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	434	29.27	0.42	12	0.57	82.00	5713.00	4090	20240731	-41.32	2220	20241025	8.11	4090	-41.32	20240731	2220	8.11	20241025	4090	-41.32	20240731	2220	8.11	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
149	20241105	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	2400	45	2	1.91	223070140	93479	18.49	2360	2410	2350	3060	1650	2355	2386.31	0.00	32260	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	434	29.27	0.42	12	0.52	82.00	5713.00	4090	20240731	-41.32	2220	20241025	8.11	4090	-41.32	20240731	2220	8.11	20241025	4090	-41.32	20240731	2220	8.11	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
150	20241105	120439	57	100.00	KOSDAQ	건설	N	N	N	N	N	2395	40	2	1.70	214166140	89768	17.76	2360	2410	2350	3060	1650	2355	2385.77	0.00	32256	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	433	29.21	0.42	12	0.50	82.00	5713.00	4090	20240731	-41.44	2220	20241025	7.88	4090	-41.44	20240731	2220	7.88	20241025	4090	-41.44	20240731	2220	7.88	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
151	20241105	110431	57	100.00	KOSDAQ	건설	N	N	N	N	N	2390	35	2	1.49	190053605	79706	15.76	2360	2410	2350	3060	1650	2355	2384.43	0.00	32668	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	432	29.15	0.42	12	0.44	82.00	5713.00	4090	20240731	-41.56	2220	20241025	7.66	4090	-41.56	20240731	2220	7.66	20241025	4090	-41.56	20240731	2220	7.66	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
152	20241105	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	2375	20	2	0.85	139681015	58536	11.58	2360	2410	2350	3060	1650	2355	2386.24	0.00	15875	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	429	28.96	0.42	12	0.32	82.00	5713.00	4090	20240731	-41.93	2220	20241025	6.98	4090	-41.93	20240731	2220	6.98	20241025	4090	-41.93	20240731	2220	6.98	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
153	20241105	090437	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	-5	5	-0.21	5862050	2488	0.49	2360	2365	2350	3060	1650	2355	2356.13	0.00	-687	2645	2500	2410	2265	2175	2572	2337	90	705	500	1500	5	1	18074350	425	28.66	0.41	12	0.01	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.66	N	046940	500	90 억	0	N	N	N	N
154	20241104	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	2355	15	2	0.64	1222751590	504598	870.60	2340	2555	2320	3040	1640	2340	2423.22	0.25	-47598	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	426	28.72	0.41	12	2.79	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
155	20241104	150444	57	100.00	KOSDAQ	건설	N	N	N	N	N	2365	25	2	1.07	1201202255	495469	854.85	2340	2555	2320	3040	1640	2340	2424.37	0.25	-50520	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	427	28.84	0.41	12	2.74	82.00	5713.00	4090	20240731	-42.18	2220	20241025	6.53	4090	-42.18	20240731	2220	6.53	20241025	4090	-42.18	20240731	2220	6.53	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
156	20241104	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	2355	15	2	0.64	1095060260	450371	777.04	2340	2555	2320	3040	1640	2340	2431.46	0.25	-65505	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	426	28.72	0.41	12	2.49	82.00	5713.00	4090	20240731	-42.42	2220	20241025	6.08	4090	-42.42	20240731	2220	6.08	20241025	4090	-42.42	20240731	2220	6.08	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
157	20241104	130411	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	10	2	0.43	44070940	18818	32.47	2340	2360	2320	3040	1640	2340	2341.96	0.25	-1371	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	425	28.66	0.41	12	0.10	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
158	20241104	120428	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	10	2	0.43	38863720	16599	28.64	2340	2360	2320	3040	1640	2340	2341.33	0.25	-1371	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	425	28.66	0.41	12	0.09	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
159	20241104	110427	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	10	2	0.43	31884505	13627	23.51	2340	2360	2320	3040	1640	2340	2339.80	0.25	-1242	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	425	28.66	0.41	12	0.08	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
160	20241104	100423	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	10	2	0.43	23605815	10099	17.42	2340	2360	2320	3040	1640	2340	2337.44	0.25	-1196	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	425	28.66	0.41	12	0.06	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
161	20241104	090428	57	100.00	KOSDAQ	건설	N	N	N	N	N	2325	-15	5	-0.64	1282695	549	0.95	2340	2340	2325	3040	1640	2340	2336.42	0.25	0	2386	2362	2341	2317	2296	2362	2317	90	700	500	1490	5	1	18074350	420	28.35	0.41	12	0.00	82.00	5713.00	4090	20240731	-43.15	2220	20241025	4.73	4090	-43.15	20240731	2220	4.73	20241025	4090	-43.15	20240731	2220	4.73	20241025	1.67	N	046940	500	90 억	45006	N	N	N	N
162	20241101	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	2340	-25	5	-1.06	134213635	57398	68.87	2340	2365	2320	3070	1660	2365	2338.30	0.31	-11881	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	423	28.54	0.41	12	0.32	82.00	5713.00	4090	20240731	-42.79	2220	20241025	5.41	4090	-42.79	20240731	2220	5.41	20241025	4090	-42.79	20240731	2220	5.41	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
163	20241101	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	2335	-30	5	-1.27	114642365	49053	58.86	2340	2365	2320	3070	1660	2365	2337.11	0.31	-10412	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	422	28.48	0.41	12	0.27	82.00	5713.00	4090	20240731	-42.91	2220	20241025	5.18	4090	-42.91	20240731	2220	5.18	20241025	4090	-42.91	20240731	2220	5.18	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
164	20241101	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	-15	5	-0.63	82230535	35121	42.14	2340	2365	2325	3070	1660	2365	2341.35	0.31	-3779	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	425	28.66	0.41	12	0.19	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
165	20241101	130458	57	100.00	KOSDAQ	건설	N	N	N	N	N	2350	-15	5	-0.63	68088190	29074	34.89	2340	2365	2325	3070	1660	2365	2341.89	0.31	-2799	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	425	28.66	0.41	12	0.16	82.00	5713.00	4090	20240731	-42.54	2220	20241025	5.86	4090	-42.54	20240731	2220	5.86	20241025	4090	-42.54	20240731	2220	5.86	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
166	20241101	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	2340	-25	5	-1.06	40963540	17461	20.95	2340	2365	2325	3070	1660	2365	2346.00	0.31	-3989	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	423	28.54	0.41	12	0.10	82.00	5713.00	4090	20240731	-42.79	2220	20241025	5.41	4090	-42.79	20240731	2220	5.41	20241025	4090	-42.79	20240731	2220	5.41	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
167	20241101	110456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2345	-20	5	-0.85	32880335	14008	16.81	2340	2365	2325	3070	1660	2365	2347.25	0.31	-2911	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	424	28.60	0.41	12	0.08	82.00	5713.00	4090	20240731	-42.67	2220	20241025	5.63	4090	-42.67	20240731	2220	5.63	20241025	4090	-42.67	20240731	2220	5.63	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
168	20241101	100457	57	100.00	KOSDAQ	건설	N	N	N	N	N	2360	-5	5	-0.21	18593760	7927	9.51	2340	2365	2325	3070	1660	2365	2345.62	0.31	-683	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	427	28.78	0.41	12	0.04	82.00	5713.00	4090	20240731	-42.30	2220	20241025	6.31	4090	-42.30	20240731	2220	6.31	20241025	4090	-42.30	20240731	2220	6.31	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N
169	20241101	090456	57	100.00	KOSDAQ	건설	N	N	N	N	N	2325	-40	5	-1.69	2163475	926	1.11	2340	2340	2325	3070	1660	2365	2336.37	0.31	-539	2421	2392	2341	2312	2261	2407	2327	90	705	500	1510	5	1	18074350	420	28.35	0.41	12	0.01	82.00	5713.00	4090	20240731	-43.15	2220	20241025	4.73	4090	-43.15	20240731	2220	4.73	20241025	4090	-43.15	20240731	2220	4.73	20241025	1.66	N	046940	500	90 억	56610	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History