KissMeData/282720/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	161205	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	-660	5	-6.19	5095228160	495937	10.64	10600	10630	9940	13850	7470	10660	10275.44	0.05	0	62516	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1212	5.93	1.12	12	4.09	1687.00	8943.00	18300	20240527	-45.36	8000	20241118	25.00	18300	-45.36	20240527	8000	25.00	20241118	18300	-45.36	20240527	8000	25.00	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
3	20241129	151220	57	100.00	KOSDAQ		건설	N	N	N	N		N	10020	-640	5	-6.00	4869162850	473348	10.16	10600	10630	9940	13850	7470	10660	10286.45	0.05	0	62046	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1214	5.94	1.12	12	3.91	1687.00	8943.00	18300	20240527	-45.25	8000	20241118	25.25	18300	-45.25	20240527	8000	25.25	20241118	18300	-45.25	20240527	8000	25.25	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
4	20241129	141223	57	100.00	KOSDAQ		건설	N	N	N	N		N	10110	-550	5	-5.16	4390347220	425421	9.13	10600	10630	9970	13850	7470	10660	10319.81	0.05	0	65575	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1225	5.99	1.13	12	3.51	1687.00	8943.00	18300	20240527	-44.75	8000	20241118	26.37	18300	-44.75	20240527	8000	26.37	20241118	18300	-44.75	20240527	8000	26.37	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
5	20241129	131217	57	100.00	KOSDAQ		건설	N	N	N	N		N	10110	-550	5	-5.16	4210714950	407649	8.75	10600	10630	9970	13850	7470	10660	10329.07	0.05	0	66297	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1225	5.99	1.13	12	3.36	1687.00	8943.00	18300	20240527	-44.75	8000	20241118	26.37	18300	-44.75	20240527	8000	26.37	20241118	18300	-44.75	20240527	8000	26.37	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
6	20241129	121220	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-460	5	-4.32	3683729570	355347	7.63	10600	10630	10190	13850	7470	10660	10366.37	0.05	0	57722	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1236	6.05	1.14	12	2.93	1687.00	8943.00	18300	20240527	-44.26	8000	20241118	27.50	18300	-44.26	20240527	8000	27.50	20241118	18300	-44.26	20240527	8000	27.50	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
7	20241129	111222	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-350	5	-3.28	3161608580	304398	6.53	10600	10630	10240	13850	7470	10660	10386.21	0.05	0	48171	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1250	6.11	1.15	12	2.51	1687.00	8943.00	18300	20240527	-43.66	8000	20241118	28.88	18300	-43.66	20240527	8000	28.88	20241118	18300	-43.66	20240527	8000	28.88	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
8	20241129	101214	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-340	5	-3.19	2827132990	272010	5.84	10600	10630	10240	13850	7470	10660	10393.25	0.05	0	42115	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1251	6.12	1.15	12	2.24	1687.00	8943.00	18300	20240527	-43.61	8000	20241118	29.00	18300	-43.61	20240527	8000	29.00	20241118	18300	-43.61	20240527	8000	29.00	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
9	20241129	091219	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-290	5	-2.72	1359265330	130494	2.80	10600	10630	10240	13850	7470	10660	10415.85	0.05	0	30242	12693	11676	10233	9216	7773	12185	9725	61	3190	500	6820	10	1	12119500	1257	6.15	1.16	12	1.08	1687.00	8943.00	18300	20240527	-43.33	8000	20241118	29.62	18300	-43.33	20240527	8000	29.62	20241118	18300	-43.33	20240527	8000	29.62	20241118	2.66	N	282720	500	60 억		5795	N	N	0	N	00	N
10	20241128	161202	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	1980	2	22.81	48320467840	4608510	13274.89	8800	11250	8790	11280	6080	8680	10484.95	1.21	0	-147542	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1292	6.32	1.19	12	38.03	1687.00	8943.00	18300	20240527	-41.75	8000	20241118	33.25	18300	-41.75	20240527	8000	33.25	20241118	18300	-41.75	20240527	8000	33.25	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
11	20241128	151225	57	100.00	KOSDAQ		건설	N	N	N	N		N	11040	2360	2	27.19	45623234520	4359593	12557.88	8800	11250	8790	11280	6080	8680	10465.02	1.21	0	-146826	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1338	6.54	1.23	12	35.97	1687.00	8943.00	18300	20240527	-39.67	8000	20241118	38.00	18300	-39.67	20240527	8000	38.00	20241118	18300	-39.67	20240527	8000	38.00	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
12	20241128	141221	57	100.00	KOSDAQ		건설	N	N	N	N		N	10380	1700	2	19.59	32849856020	3192397	9195.75	8800	10990	8790	11280	6080	8680	10290.03	1.21	0	-144378	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1258	6.15	1.16	12	26.34	1687.00	8943.00	18300	20240527	-43.28	8000	20241118	29.75	18300	-43.28	20240527	8000	29.75	20241118	18300	-43.28	20240527	8000	29.75	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
13	20241128	131220	57	100.00	KOSDAQ		건설	N	N	N	N		N	10380	1700	2	19.59	31113649970	3025127	8713.93	8800	10990	8790	11280	6080	8680	10285.07	1.21	0	-147585	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1258	6.15	1.16	12	24.96	1687.00	8943.00	18300	20240527	-43.28	8000	20241118	29.75	18300	-43.28	20240527	8000	29.75	20241118	18300	-43.28	20240527	8000	29.75	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
14	20241128	121220	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	1780	2	20.51	28753186980	2797168	8057.29	8800	10990	8790	11280	6080	8680	10279.39	1.21	0	-145315	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1268	6.20	1.17	12	23.08	1687.00	8943.00	18300	20240527	-42.84	8000	20241118	30.75	18300	-42.84	20240527	8000	30.75	20241118	18300	-42.84	20240527	8000	30.75	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
15	20241128	111223	57	100.00	KOSDAQ		건설	N	N	N	N		N	10150	1470	2	16.94	25081812780	2443231	7037.77	8800	10990	8790	11280	6080	8680	10265.84	1.21	0	-145773	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1230	6.02	1.13	12	20.16	1687.00	8943.00	18300	20240527	-44.54	8000	20241118	26.88	18300	-44.54	20240527	8000	26.88	20241118	18300	-44.54	20240527	8000	26.88	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
16	20241128	101222	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	1490	2	17.17	19997763020	1953022	5625.71	8800	10990	8790	11280	6080	8680	10239.39	1.21	0	-137349	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1233	6.03	1.14	12	16.11	1687.00	8943.00	18300	20240527	-44.43	8000	20241118	27.12	18300	-44.43	20240527	8000	27.12	20241118	18300	-44.43	20240527	8000	27.12	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
17	20241128	091219	57	100.00	KOSDAQ		건설	N	N	N	N		N	9100	420	2	4.84	368390250	40139	115.62	8800	9490	8790	11280	6080	8680	9177.86	1.21	0	-9833	9033	8856	8763	8586	8493	8810	8540	61	2600	500	5550	10	1	12119500	1103	5.39	1.02	12	0.33	1687.00	8943.00	18300	20240527	-50.27	8000	20241118	13.75	18300	-50.27	20240527	8000	13.75	20241118	18300	-50.27	20240527	8000	13.75	20241118	2.65	N	282720	500	60 억		146932	N	N	0	N	00	N
18	20241127	161148	57	100.00	KOSDAQ		건설	N	N	N	N		N	8680	-190	5	-2.14	304907320	34616	85.88	8870	8940	8670	11530	6210	8870	8808.27	1.29	0	-9438	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1052	5.15	0.97	12	0.29	1687.00	8943.00	18300	20240527	-52.57	8000	20241118	8.50	18300	-52.57	20240527	8000	8.50	20241118	18300	-52.57	20240527	8000	8.50	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
19	20241127	151212	57	100.00	KOSDAQ		건설	N	N	N	N		N	8740	-130	5	-1.47	287059920	32569	80.80	8870	8940	8670	11530	6210	8870	8813.89	1.29	0	-8181	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1059	5.18	0.98	12	0.27	1687.00	8943.00	18300	20240527	-52.24	8000	20241118	9.25	18300	-52.24	20240527	8000	9.25	20241118	18300	-52.24	20240527	8000	9.25	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
20	20241127	141207	57	100.00	KOSDAQ		건설	N	N	N	N		N	8720	-150	5	-1.69	267486620	30321	75.23	8870	8940	8710	11530	6210	8870	8821.82	1.29	0	-7824	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1057	5.17	0.98	12	0.25	1687.00	8943.00	18300	20240527	-52.35	8000	20241118	9.00	18300	-52.35	20240527	8000	9.00	20241118	18300	-52.35	20240527	8000	9.00	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
21	20241127	131201	57	100.00	KOSDAQ		건설	N	N	N	N		N	8740	-130	5	-1.47	237176290	26853	66.62	8870	8940	8710	11530	6210	8870	8832.39	1.29	0	-7687	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1059	5.18	0.98	12	0.22	1687.00	8943.00	18300	20240527	-52.24	8000	20241118	9.25	18300	-52.24	20240527	8000	9.25	20241118	18300	-52.24	20240527	8000	9.25	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
22	20241127	121216	57	100.00	KOSDAQ		건설	N	N	N	N		N	8780	-90	5	-1.01	214458350	24254	60.17	8870	8940	8770	11530	6210	8870	8842.18	1.29	0	-7296	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1064	5.20	0.98	12	0.20	1687.00	8943.00	18300	20240527	-52.02	8000	20241118	9.75	18300	-52.02	20240527	8000	9.75	20241118	18300	-52.02	20240527	8000	9.75	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
23	20241127	111210	57	100.00	KOSDAQ		건설	N	N	N	N		N	8830	-40	5	-0.45	196172710	22175	55.02	8870	8940	8800	11530	6210	8870	8846.57	1.29	0	-7258	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1070	5.23	0.99	12	0.18	1687.00	8943.00	18300	20240527	-51.75	8000	20241118	10.38	18300	-51.75	20240527	8000	10.38	20241118	18300	-51.75	20240527	8000	10.38	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
24	20241127	101211	57	100.00	KOSDAQ		건설	N	N	N	N		N	8820	-50	5	-0.56	171857300	19418	48.18	8870	8940	8800	11530	6210	8870	8850.41	1.29	0	-6646	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1069	5.23	0.99	12	0.16	1687.00	8943.00	18300	20240527	-51.80	8000	20241118	10.25	18300	-51.80	20240527	8000	10.25	20241118	18300	-51.80	20240527	8000	10.25	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
25	20241127	091209	57	100.00	KOSDAQ		건설	N	N	N	N		N	8920	50	2	0.56	43161170	4860	12.06	8870	8920	8870	11530	6210	8870	8880.91	1.29	0	112	9283	9076	8943	8736	8603	9010	8670	61	2660	500	5670	10	1	12119500	1081	5.29	1.00	12	0.04	1687.00	8943.00	18300	20240527	-51.26	8000	20241118	11.50	18300	-51.26	20240527	8000	11.50	20241118	18300	-51.26	20240527	8000	11.50	20241118	2.64	N	282720	500	60 억		156306	N	N	0	N	00	N
26	20241126	161150	57	100.00	KOSDAQ		건설	N	N	N	N		N	8870	-10	5	-0.11	355459190	40026	77.75	8930	9150	8810	11540	6220	8880	8880.71	1.28	0	1196	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1075	5.26	0.99	12	0.33	1687.00	8943.00	18300	20240527	-51.53	8000	20241118	10.88	18300	-51.53	20240527	8000	10.88	20241118	18300	-51.53	20240527	8000	10.88	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
27	20241126	151203	57	100.00	KOSDAQ		건설	N	N	N	N		N	8880	0	3	0.00	336097330	37844	73.51	8930	9150	8810	11540	6220	8880	8881.13	1.28	0	373	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1076	5.26	0.99	12	0.31	1687.00	8943.00	18300	20240527	-51.48	8000	20241118	11.00	18300	-51.48	20240527	8000	11.00	20241118	18300	-51.48	20240527	8000	11.00	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
28	20241126	141204	57	100.00	KOSDAQ		건설	N	N	N	N		N	8840	-40	5	-0.45	289143360	32559	63.24	8930	9150	8810	11540	6220	8880	8880.60	1.28	0	-3310	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1071	5.24	0.99	12	0.27	1687.00	8943.00	18300	20240527	-51.69	8000	20241118	10.50	18300	-51.69	20240527	8000	10.50	20241118	18300	-51.69	20240527	8000	10.50	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
29	20241126	131159	57	100.00	KOSDAQ		건설	N	N	N	N		N	8880	0	3	0.00	230919980	25982	50.47	8930	9150	8820	11540	6220	8880	8887.71	1.28	0	2031	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1076	5.26	0.99	12	0.21	1687.00	8943.00	18300	20240527	-51.48	8000	20241118	11.00	18300	-51.48	20240527	8000	11.00	20241118	18300	-51.48	20240527	8000	11.00	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
30	20241126	121207	57	100.00	KOSDAQ		건설	N	N	N	N		N	8920	40	2	0.45	197821130	22261	43.24	8930	9150	8820	11540	6220	8880	8886.46	1.28	0	4229	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1081	5.29	1.00	12	0.18	1687.00	8943.00	18300	20240527	-51.26	8000	20241118	11.50	18300	-51.26	20240527	8000	11.50	20241118	18300	-51.26	20240527	8000	11.50	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
31	20241126	111209	57	100.00	KOSDAQ		건설	N	N	N	N		N	8910	30	2	0.34	182142960	20500	39.82	8930	9150	8820	11540	6220	8880	8885.04	1.28	0	4398	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1080	5.28	1.00	12	0.17	1687.00	8943.00	18300	20240527	-51.31	8000	20241118	11.38	18300	-51.31	20240527	8000	11.38	20241118	18300	-51.31	20240527	8000	11.38	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
32	20241126	101219	57	100.00	KOSDAQ		건설	N	N	N	N		N	8860	-20	5	-0.23	165928110	18678	36.28	8930	9150	8820	11540	6220	8880	8883.62	1.28	0	3308	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1074	5.25	0.99	12	0.15	1687.00	8943.00	18300	20240527	-51.58	8000	20241118	10.75	18300	-51.58	20240527	8000	10.75	20241118	18300	-51.58	20240527	8000	10.75	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
33	20241126	091207	57	100.00	KOSDAQ		건설	N	N	N	N		N	8860	-20	5	-0.23	46851180	5277	10.25	8930	9010	8820	11540	6220	8880	8878.36	1.28	0	-2237	9200	9040	8780	8620	8360	9120	8700	61	2660	500	5680	10	1	12119500	1074	5.25	0.99	12	0.04	1687.00	8943.00	18300	20240527	-51.58	8000	20241118	10.75	18300	-51.58	20240527	8000	10.75	20241118	18300	-51.58	20240527	8000	10.75	20241118	2.63	N	282720	500	60 억		155011	N	N	0	N	00	N
34	20241125	161136	57	100.00	KOSDAQ		건설	N	N	N	N		N	8880	370	2	4.35	453878090	51294	139.71	8520	8940	8520	11060	5960	8510	8848.55	1.22	0	7095	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1076	5.26	0.99	12	0.42	1687.00	8943.00	18300	20240527	-51.48	8000	20241118	11.00	18300	-51.48	20240527	8000	11.00	20241118	18300	-51.48	20240527	8000	11.00	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
35	20241125	151200	57	100.00	KOSDAQ		건설	N	N	N	N		N	8880	370	2	4.35	445128940	50309	137.03	8520	8940	8520	11060	5960	8510	8847.90	1.22	0	7019	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1076	5.26	0.99	12	0.42	1687.00	8943.00	18300	20240527	-51.48	8000	20241118	11.00	18300	-51.48	20240527	8000	11.00	20241118	18300	-51.48	20240527	8000	11.00	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
36	20241125	141156	57	100.00	KOSDAQ		건설	N	N	N	N		N	8840	330	2	3.88	390085380	44085	120.08	8520	8940	8520	11060	5960	8510	8848.48	1.22	0	3836	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1071	5.24	0.99	12	0.36	1687.00	8943.00	18300	20240527	-51.69	8000	20241118	10.50	18300	-51.69	20240527	8000	10.50	20241118	18300	-51.69	20240527	8000	10.50	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
37	20241125	131148	57	100.00	KOSDAQ		건설	N	N	N	N		N	8870	360	2	4.23	375138960	42396	115.48	8520	8940	8520	11060	5960	8510	8848.45	1.22	0	3569	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1075	5.26	0.99	12	0.35	1687.00	8943.00	18300	20240527	-51.53	8000	20241118	10.88	18300	-51.53	20240527	8000	10.88	20241118	18300	-51.53	20240527	8000	10.88	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
38	20241125	121202	57	100.00	KOSDAQ		건설	N	N	N	N		N	8860	350	2	4.11	346891660	39208	106.79	8520	8940	8520	11060	5960	8510	8847.47	1.22	0	2642	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1074	5.25	0.99	12	0.32	1687.00	8943.00	18300	20240527	-51.58	8000	20241118	10.75	18300	-51.58	20240527	8000	10.75	20241118	18300	-51.58	20240527	8000	10.75	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
39	20241125	111155	57	100.00	KOSDAQ		건설	N	N	N	N		N	8890	380	2	4.47	237252140	26884	73.23	8520	8910	8520	11060	5960	8510	8825.03	1.22	0	339	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1077	5.27	0.99	12	0.22	1687.00	8943.00	18300	20240527	-51.42	8000	20241118	11.12	18300	-51.42	20240527	8000	11.12	20241118	18300	-51.42	20240527	8000	11.12	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
40	20241125	101139	57	100.00	KOSDAQ		건설	N	N	N	N		N	8840	330	2	3.88	201213110	22809	62.13	8520	8910	8520	11060	5960	8510	8821.65	1.22	0	-1351	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1071	5.24	0.99	12	0.19	1687.00	8943.00	18300	20240527	-51.69	8000	20241118	10.50	18300	-51.69	20240527	8000	10.50	20241118	18300	-51.69	20240527	8000	10.50	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
41	20241125	091143	57	100.00	KOSDAQ		건설	N	N	N	N		N	8840	330	2	3.88	35200550	4022	10.95	8520	8840	8520	11060	5960	8510	8752.00	1.22	0	1994	8936	8722	8546	8332	8156	8830	8440	61	2550	500	5440	10	1	12119500	1071	5.24	0.99	12	0.03	1687.00	8943.00	18300	20240527	-51.69	8000	20241118	10.50	18300	-51.69	20240527	8000	10.50	20241118	18300	-51.69	20240527	8000	10.50	20241118	2.62	N	282720	500	60 억		147970	N	N	0	N	00	N
42	20241122	161038	57	100.00	KOSDAQ		건설	N	N	N	N		N	8510	60	2	0.71	311991560	36300	184.81	8370	8760	8370	10980	5920	8450	8594.81	1.23	0	-1563	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1031	5.04	0.95	12	0.30	1687.00	8943.00	18300	20240527	-53.50	8000	20241118	6.38	18300	-53.50	20240527	8000	6.38	20241118	18300	-53.50	20240527	8000	6.38	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
43	20241122	151052	57	100.00	KOSDAQ		건설	N	N	N	N		N	8510	60	2	0.71	296056350	34423	175.25	8370	8760	8370	10980	5920	8450	8600.54	1.23	0	-2032	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1031	5.04	0.95	12	0.28	1687.00	8943.00	18300	20240527	-53.50	8000	20241118	6.38	18300	-53.50	20240527	8000	6.38	20241118	18300	-53.50	20240527	8000	6.38	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
44	20241122	141054	57	100.00	KOSDAQ		건설	N	N	N	N		N	8500	50	2	0.59	263707040	30605	155.81	8370	8760	8370	10980	5920	8450	8616.47	1.23	0	-3036	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1030	5.04	0.95	12	0.25	1687.00	8943.00	18300	20240527	-53.55	8000	20241118	6.25	18300	-53.55	20240527	8000	6.25	20241118	18300	-53.55	20240527	8000	6.25	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
45	20241122	131048	57	100.00	KOSDAQ		건설	N	N	N	N		N	8580	130	2	1.54	194903660	22544	114.77	8370	8760	8370	10980	5920	8450	8645.48	1.23	0	-484	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1040	5.09	0.96	12	0.19	1687.00	8943.00	18300	20240527	-53.11	8000	20241118	7.25	18300	-53.11	20240527	8000	7.25	20241118	18300	-53.11	20240527	8000	7.25	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
46	20241122	121055	57	100.00	KOSDAQ		건설	N	N	N	N		N	8640	190	2	2.25	158065420	18269	93.01	8370	8760	8370	10980	5920	8450	8652.11	1.23	0	2527	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1047	5.12	0.97	12	0.15	1687.00	8943.00	18300	20240527	-52.79	8000	20241118	8.00	18300	-52.79	20240527	8000	8.00	20241118	18300	-52.79	20240527	8000	8.00	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
47	20241122	111046	57	100.00	KOSDAQ		건설	N	N	N	N		N	8640	190	2	2.25	125428200	14492	73.78	8370	8760	8370	10980	5920	8450	8655.00	1.23	0	1686	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1047	5.12	0.97	12	0.12	1687.00	8943.00	18300	20240527	-52.79	8000	20241118	8.00	18300	-52.79	20240527	8000	8.00	20241118	18300	-52.79	20240527	8000	8.00	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
48	20241122	101104	57	100.00	KOSDAQ		건설	N	N	N	N		N	8640	190	2	2.25	99275550	11471	58.40	8370	8760	8370	10980	5920	8450	8654.48	1.23	0	1342	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1047	5.12	0.97	12	0.09	1687.00	8943.00	18300	20240527	-52.79	8000	20241118	8.00	18300	-52.79	20240527	8000	8.00	20241118	18300	-52.79	20240527	8000	8.00	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
49	20241122	091055	57	100.00	KOSDAQ		건설	N	N	N	N		N	8580	130	2	1.54	9637480	1141	5.81	8370	8580	8370	10980	5920	8450	8446.52	1.23	0	325	8703	8576	8473	8346	8243	8565	8335	61	2530	500	5400	10	1	12119500	1040	5.09	0.96	12	0.01	1687.00	8943.00	18300	20240527	-53.11	8000	20241118	7.25	18300	-53.11	20240527	8000	7.25	20241118	18300	-53.11	20240527	8000	7.25	20241118	2.65	N	282720	500	60 억		149569	N	N	0	N	00	N
50	20241121	161045	57	100.00	KOSDAQ		건설	N	N	N	N		N	8450	0	3	0.00	164940270	19498	53.51	8450	8600	8370	10980	5920	8450	8459.44	1.24	0	-253	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1024	5.01	0.94	12	0.16	1687.00	8943.00	18300	20240527	-53.83	8000	20241118	5.62	18300	-53.83	20240527	8000	5.62	20241118	18300	-53.83	20240527	8000	5.62	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
51	20241121	151106	57	100.00	KOSDAQ		건설	N	N	N	N		N	8450	0	3	0.00	161337180	19072	52.35	8450	8600	8370	10980	5920	8450	8459.47	1.24	0	-302	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1024	5.01	0.94	12	0.16	1687.00	8943.00	18300	20240527	-53.83	8000	20241118	5.62	18300	-53.83	20240527	8000	5.62	20241118	18300	-53.83	20240527	8000	5.62	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
52	20241121	141103	57	100.00	KOSDAQ		건설	N	N	N	N		N	8490	40	2	0.47	136952170	16188	44.43	8450	8600	8370	10980	5920	8450	8460.23	1.24	0	-1736	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1029	5.03	0.95	12	0.13	1687.00	8943.00	18300	20240527	-53.61	8000	20241118	6.12	18300	-53.61	20240527	8000	6.12	20241118	18300	-53.61	20240527	8000	6.12	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
53	20241121	131056	57	100.00	KOSDAQ		건설	N	N	N	N		N	8500	50	2	0.59	106123780	12572	34.51	8450	8570	8370	10980	5920	8450	8441.14	1.24	0	-2914	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1030	5.04	0.95	12	0.10	1687.00	8943.00	18300	20240527	-53.55	8000	20241118	6.25	18300	-53.55	20240527	8000	6.25	20241118	18300	-53.55	20240527	8000	6.25	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
54	20241121	121057	57	100.00	KOSDAQ		건설	N	N	N	N		N	8490	40	2	0.47	90622360	10740	29.48	8450	8570	8370	10980	5920	8450	8437.61	1.24	0	-3009	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1029	5.03	0.95	12	0.09	1687.00	8943.00	18300	20240527	-53.61	8000	20241118	6.12	18300	-53.61	20240527	8000	6.12	20241118	18300	-53.61	20240527	8000	6.12	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
55	20241121	111102	57	100.00	KOSDAQ		건설	N	N	N	N		N	8490	40	2	0.47	72168550	8566	23.51	8450	8570	8370	10980	5920	8450	8424.40	1.24	0	-2476	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1029	5.03	0.95	12	0.07	1687.00	8943.00	18300	20240527	-53.61	8000	20241118	6.12	18300	-53.61	20240527	8000	6.12	20241118	18300	-53.61	20240527	8000	6.12	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
56	20241121	101059	57	100.00	KOSDAQ		건설	N	N	N	N		N	8430	-20	5	-0.24	48225150	5729	15.72	8450	8530	8380	10980	5920	8450	8416.56	1.24	0	-1339	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1022	5.00	0.94	12	0.05	1687.00	8943.00	18300	20240527	-53.93	8000	20241118	5.38	18300	-53.93	20240527	8000	5.38	20241118	18300	-53.93	20240527	8000	5.38	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
57	20241121	091102	57	100.00	KOSDAQ		건설	N	N	N	N		N	8430	-20	5	-0.24	18382620	2173	5.96	8450	8530	8430	10980	5920	8450	8460.53	1.24	0	-1396	8783	8616	8523	8356	8263	8570	8310	61	2530	500	5400	10	1	12119500	1022	5.00	0.94	12	0.02	1687.00	8943.00	18300	20240527	-53.93	8000	20241118	5.38	18300	-53.93	20240527	8000	5.38	20241118	18300	-53.93	20240527	8000	5.38	20241118	2.68	N	282720	500	60 억		149880	N	N	0	N	00	N
58	20241120	161051	57	100.00	KOSDAQ		건설	N	N	N	N		N	8450	-220	5	-2.54	299877940	35087	100.68	8590	8690	8430	11270	6070	8670	8547.14	1.29	0	-6799	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1024	5.01	0.94	12	0.29	1687.00	8943.00	18300	20240527	-53.83	8000	20241118	5.62	18300	-53.83	20240527	8000	5.62	20241118	18300	-53.83	20240527	8000	5.62	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
59	20241120	151105	57	100.00	KOSDAQ		건설	N	N	N	N		N	8460	-210	5	-2.42	279133460	32633	93.64	8590	8690	8430	11270	6070	8670	8553.72	1.29	0	-5386	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1025	5.01	0.95	12	0.27	1687.00	8943.00	18300	20240527	-53.77	8000	20241118	5.75	18300	-53.77	20240527	8000	5.75	20241118	18300	-53.77	20240527	8000	5.75	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
60	20241120	141108	57	100.00	KOSDAQ		건설	N	N	N	N		N	8520	-150	5	-1.73	254888750	29776	85.44	8590	8690	8430	11270	6070	8670	8560.21	1.29	0	-4231	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1033	5.05	0.95	12	0.25	1687.00	8943.00	18300	20240527	-53.44	8000	20241118	6.50	18300	-53.44	20240527	8000	6.50	20241118	18300	-53.44	20240527	8000	6.50	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
61	20241120	131109	57	100.00	KOSDAQ		건설	N	N	N	N		N	8550	-120	5	-1.38	236865460	27667	79.39	8590	8690	8430	11270	6070	8670	8561.30	1.29	0	-3277	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1036	5.07	0.96	12	0.23	1687.00	8943.00	18300	20240527	-53.28	8000	20241118	6.88	18300	-53.28	20240527	8000	6.88	20241118	18300	-53.28	20240527	8000	6.88	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
62	20241120	121107	57	100.00	KOSDAQ		건설	N	N	N	N		N	8620	-50	5	-0.58	229249180	26777	76.83	8590	8690	8430	11270	6070	8670	8561.42	1.29	0	-3220	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1045	5.11	0.96	12	0.22	1687.00	8943.00	18300	20240527	-52.90	8000	20241118	7.75	18300	-52.90	20240527	8000	7.75	20241118	18300	-52.90	20240527	8000	7.75	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
63	20241120	111110	57	100.00	KOSDAQ		건설	N	N	N	N		N	8570	-100	5	-1.15	170749070	19914	57.14	8590	8690	8430	11270	6070	8670	8574.32	1.29	0	-6407	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1039	5.08	0.96	12	0.16	1687.00	8943.00	18300	20240527	-53.17	8000	20241118	7.12	18300	-53.17	20240527	8000	7.12	20241118	18300	-53.17	20240527	8000	7.12	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
64	20241120	101109	57	100.00	KOSDAQ		건설	N	N	N	N		N	8490	-180	5	-2.08	152332790	17772	50.99	8590	8690	8430	11270	6070	8670	8571.51	1.29	0	-5681	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1029	5.03	0.95	12	0.15	1687.00	8943.00	18300	20240527	-53.61	8000	20241118	6.12	18300	-53.61	20240527	8000	6.12	20241118	18300	-53.61	20240527	8000	6.12	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
65	20241120	091107	57	100.00	KOSDAQ		건설	N	N	N	N		N	8670	0	3	0.00	8812370	1021	2.93	8590	8690	8590	11270	6070	8670	8631.12	1.29	0	-138	8770	8720	8630	8580	8490	8745	8605	61	2600	500	5540	10	1	12119500	1051	5.14	0.97	12	0.01	1687.00	8943.00	18300	20240527	-52.62	8000	20241118	8.38	18300	-52.62	20240527	8000	8.38	20241118	18300	-52.62	20240527	8000	8.38	20241118	2.72	N	282720	500	60 억		156605	N	N	0	N	00	N
66	20241119	161007	57	100.00	KOSDAQ		건설	N	N	N	N		N	8670	-100	5	-1.14	292567780	33976	46.17	8600	8680	8540	11400	6140	8770	8610.65	1.38	0	-11142	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1051	5.14	0.97	12	0.28	1687.00	8943.00	18300	20240527	-52.62	8000	20241118	8.38	18300	-52.62	20240527	8000	8.38	20241118	18300	-52.62	20240527	8000	8.38	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
67	20241119	151023	57	100.00	KOSDAQ		건설	N	N	N	N		N	8630	-140	5	-1.60	274893600	31935	43.39	8600	8680	8540	11400	6140	8770	8607.91	1.38	0	-10203	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1046	5.12	0.97	12	0.26	1687.00	8943.00	18300	20240527	-52.84	8000	20241118	7.88	18300	-52.84	20240527	8000	7.88	20241118	18300	-52.84	20240527	8000	7.88	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
68	20241119	141023	57	100.00	KOSDAQ		건설	N	N	N	N		N	8640	-130	5	-1.48	208010920	24166	32.84	8600	8680	8540	11400	6140	8770	8607.59	1.38	0	-4164	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1047	5.12	0.97	12	0.20	1687.00	8943.00	18300	20240527	-52.79	8000	20241118	8.00	18300	-52.79	20240527	8000	8.00	20241118	18300	-52.79	20240527	8000	8.00	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
69	20241119	131026	57	100.00	KOSDAQ		건설	N	N	N	N		N	8620	-150	5	-1.71	162869740	18933	25.73	8600	8680	8540	11400	6140	8770	8602.43	1.38	0	-2778	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1045	5.11	0.96	12	0.16	1687.00	8943.00	18300	20240527	-52.90	8000	20241118	7.75	18300	-52.90	20240527	8000	7.75	20241118	18300	-52.90	20240527	8000	7.75	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
70	20241119	121013	57	100.00	KOSDAQ		건설	N	N	N	N		N	8600	-170	5	-1.94	148686450	17287	23.49	8600	8680	8540	11400	6140	8770	8601.06	1.38	0	-2296	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1042	5.10	0.96	12	0.14	1687.00	8943.00	18300	20240527	-53.01	8000	20241118	7.50	18300	-53.01	20240527	8000	7.50	20241118	18300	-53.01	20240527	8000	7.50	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
71	20241119	111025	57	100.00	KOSDAQ		건설	N	N	N	N		N	8630	-140	5	-1.60	123436320	14357	19.51	8600	8680	8540	11400	6140	8770	8597.64	1.38	0	-1457	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1046	5.12	0.97	12	0.12	1687.00	8943.00	18300	20240527	-52.84	8000	20241118	7.88	18300	-52.84	20240527	8000	7.88	20241118	18300	-52.84	20240527	8000	7.88	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
72	20241119	101050	57	100.00	KOSDAQ		건설	N	N	N	N		N	8580	-190	5	-2.17	106304800	12364	16.80	8600	8680	8540	11400	6140	8770	8597.93	1.38	0	-1753	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1040	5.09	0.96	12	0.10	1687.00	8943.00	18300	20240527	-53.11	8000	20241118	7.25	18300	-53.11	20240527	8000	7.25	20241118	18300	-53.11	20240527	8000	7.25	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
73	20241119	091045	57	100.00	KOSDAQ		건설	N	N	N	N		N	8590	-180	5	-2.05	39166460	4550	6.18	8600	8660	8590	11400	6140	8770	8608.01	1.38	0	329	9310	9040	8520	8250	7730	9175	8385	61	2630	500	5610	10	1	12119500	1041	5.09	0.96	12	0.04	1687.00	8943.00	18300	20240527	-53.06	8000	20241118	7.37	18300	-53.06	20240527	8000	7.37	20241118	18300	-53.06	20240527	8000	7.37	20241118	2.82	N	282720	500	60 억		167647	N	N	0	N	00	N
74	20241118	161011	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8770	560	2	6.82	628319870	73203	70.69	8000	8790	8000	10670	5750	8210	8582.99	1.38	0	-12	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1063	5.20	0.98	12	0.60	1687.00	8943.00	18300	20240527	-52.08	8000	20241118	9.62	18300	-52.08	20240527	8000	9.62	20241118	18300	-52.08	20240527	8000	9.62	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
75	20241118	151024	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8670	460	2	5.60	604914940	70517	68.10	8000	8790	8000	10670	5750	8210	8578.29	1.38	0	-770	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1051	5.14	0.97	12	0.58	1687.00	8943.00	18300	20240527	-52.62	8000	20241118	8.38	18300	-52.62	20240527	8000	8.38	20241118	18300	-52.62	20240527	8000	8.38	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
76	20241118	141026	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8620	410	2	4.99	484040650	56650	54.71	8000	8790	8000	10670	5750	8210	8544.41	1.38	0	1106	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1045	5.11	0.96	12	0.47	1687.00	8943.00	18300	20240527	-52.90	8000	20241118	7.75	18300	-52.90	20240527	8000	7.75	20241118	18300	-52.90	20240527	8000	7.75	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
77	20241118	131020	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8680	470	2	5.72	453731460	53148	51.33	8000	8790	8000	10670	5750	8210	8537.13	1.38	0	929	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1052	5.15	0.97	12	0.44	1687.00	8943.00	18300	20240527	-52.57	8000	20241118	8.50	18300	-52.57	20240527	8000	8.50	20241118	18300	-52.57	20240527	8000	8.50	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
78	20241118	121023	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8720	510	2	6.21	416479210	48853	47.18	8000	8790	8000	10670	5750	8210	8525.15	1.38	0	3275	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1057	5.17	0.98	12	0.40	1687.00	8943.00	18300	20240527	-52.35	8000	20241118	9.00	18300	-52.35	20240527	8000	9.00	20241118	18300	-52.35	20240527	8000	9.00	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
79	20241118	111024	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8670	460	2	5.60	388398440	45629	44.06	8000	8780	8000	10670	5750	8210	8512.10	1.38	0	2146	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1051	5.14	0.97	12	0.38	1687.00	8943.00	18300	20240527	-52.62	8000	20241118	8.38	18300	-52.62	20240527	8000	8.38	20241118	18300	-52.62	20240527	8000	8.38	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
80	20241118	101013	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8700	490	2	5.97	251442140	29930	28.90	8000	8700	8000	10670	5750	8210	8401.01	1.38	0	4320	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1054	5.16	0.97	12	0.25	1687.00	8943.00	18300	20240527	-52.46	8000	20241118	8.75	18300	-52.46	20240527	8000	8.75	20241118	18300	-52.46	20240527	8000	8.75	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
81	20241118	091011	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8470	260	2	3.17	130092500	15809	15.27	8000	8540	8000	10670	5750	8210	8229.02	1.38	0	2086	8703	8456	8233	7986	7763	8345	7875	61	2460	500	5250	10	1	12119500	1027	5.02	0.95	12	0.13	1687.00	8943.00	18300	20240527	-53.72	8000	20241118	5.88	18300	-53.72	20240527	8000	5.88	20241118	18300	-53.72	20240527	8000	5.88	20241118	3.01	N	282720	500	60 억		167293	N	N	0	N	00	N
82	20241115	161048	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8210	-290	5	-3.41	844564850	102928	135.77	8380	8480	8010	11050	5950	8500	8205.31	1.11	0	33265	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	995	4.87	0.92	12	0.85	1687.00	8943.00	18300	20240527	-55.14	8010	20241115	2.50	18300	-55.14	20240527	8010	2.50	20241115	18300	-55.14	20240527	8010	2.50	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
83	20241115	151122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8300	-200	5	-2.35	689224750	84077	110.91	8380	8480	8010	11050	5950	8500	8197.33	1.11	0	18365	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	1006	4.92	0.93	12	0.69	1687.00	8943.00	18300	20240527	-54.64	8010	20241115	3.62	18300	-54.64	20240527	8010	3.62	20241115	18300	-54.64	20240527	8010	3.62	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
84	20241115	141109	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8360	-140	5	-1.65	638446810	77982	102.87	8380	8480	8010	11050	5950	8500	8186.86	1.11	0	17841	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	1013	4.96	0.93	12	0.64	1687.00	8943.00	18300	20240527	-54.32	8010	20241115	4.37	18300	-54.32	20240527	8010	4.37	20241115	18300	-54.32	20240527	8010	4.37	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
85	20241115	131108	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8260	-240	5	-2.82	599696810	73287	96.67	8380	8480	8010	11050	5950	8500	8182.59	1.11	0	16138	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	1001	4.90	0.92	12	0.60	1687.00	8943.00	18300	20240527	-54.86	8010	20241115	3.12	18300	-54.86	20240527	8010	3.12	20241115	18300	-54.86	20240527	8010	3.12	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
86	20241115	121109	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8070	-430	5	-5.06	551505180	67425	88.94	8380	8480	8010	11050	5950	8500	8179.25	1.11	0	13112	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	978	4.78	0.90	12	0.56	1687.00	8943.00	18300	20240527	-55.90	8010	20241115	0.75	18300	-55.90	20240527	8010	0.75	20241115	18300	-55.90	20240527	8010	0.75	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
87	20241115	111043	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8100	-400	5	-4.71	489851660	59811	78.90	8380	8480	8010	11050	5950	8500	8189.68	1.11	0	10075	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	982	4.80	0.91	12	0.49	1687.00	8943.00	18300	20240527	-55.74	8010	20241115	1.12	18300	-55.74	20240527	8010	1.12	20241115	18300	-55.74	20240527	8010	1.12	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
88	20241115	101043	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8060	-440	5	-5.18	410466910	49987	65.94	8380	8480	8050	11050	5950	8500	8211.13	1.11	0	5436	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	977	4.78	0.90	12	0.41	1687.00	8943.00	18300	20240527	-55.96	8050	20241115	0.12	18300	-55.96	20240527	8050	0.12	20241115	18300	-55.96	20240527	8050	0.12	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
89	20241115	090944	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8180	-320	5	-3.76	138140660	16552	21.83	8380	8480	8170	11050	5950	8500	8345.30	1.11	0	2095	9300	8900	8660	8260	8020	8780	8140	61	2550	500	5440	10	1	12119500	991	4.85	0.91	12	0.14	1687.00	8943.00	18300	20240527	-55.30	8170	20241115	0.12	18300	-55.30	20240527	8170	0.12	20241115	18300	-55.30	20240527	8170	0.12	20241115	3.19	N	282720	500	60 억		133974	N	N	0	N	00	N
90	20241114	161036	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8430	-470	5	-5.28	627184840	71601	72.35	8900	9060	8420	11570	6230	8900	8759.40	0.98	0	15118	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1022	5.00	0.94	12	0.59	1687.00	8943.00	18300	20240527	-53.93	8420	20241114	0.12	18300	-53.93	20240527	8420	0.12	20241114	18300	-53.93	20240527	8420	0.12	20241114	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
91	20241114	151043	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8720	-180	5	-2.02	449335450	50925	51.45	8900	9060	8700	11570	6230	8900	8823.44	0.98	0	6168	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1057	5.17	0.98	12	0.42	1687.00	8943.00	18300	20240527	-52.35	8700	20241114	0.23	18300	-52.35	20240527	8700	0.23	20241114	18300	-52.35	20240527	8700	0.23	20241114	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
92	20241114	141035	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8780	-120	5	-1.35	375693340	42495	42.94	8900	9060	8700	11570	6230	8900	8840.85	0.98	0	7577	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1064	5.20	0.98	12	0.35	1687.00	8943.00	18300	20240527	-52.02	8700	20241114	0.92	18300	-52.02	20240527	8700	0.92	20241114	18300	-52.02	20240527	8700	0.92	20241114	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
93	20241114	131036	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8840	-60	5	-0.67	337535270	38165	38.56	8900	9060	8700	11570	6230	8900	8844.07	0.98	0	6828	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1071	5.24	0.99	12	0.31	1687.00	8943.00	18300	20240527	-51.69	8700	20241114	1.61	18300	-51.69	20240527	8700	1.61	20241114	18300	-51.69	20240527	8700	1.61	20241114	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
94	20241114	121033	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8740	-160	5	-1.80	269935810	30463	30.78	8900	9060	8700	11570	6230	8900	8861.07	0.98	0	2143	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1059	5.18	0.98	12	0.25	1687.00	8943.00	18300	20240527	-52.24	8700	20241114	0.46	18300	-52.24	20240527	8700	0.46	20241114	18300	-52.24	20240527	8700	0.46	20241114	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
95	20241114	111033	54	100.00	KOSDAQ		건설	N	N	N	N		N	8870	-30	5	-0.34	158864170	17763	17.95	8900	9060	8830	11570	6230	8900	8943.60	0.98	0	177	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1075	5.26	0.99	12	0.15	1687.00	8943.00	18300	20240527	-51.53	8820	20241113	0.57	18300	-51.53	20240527	8820	0.57	20241113	18300	-51.53	20240527	8820	0.57	20241113	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
96	20241114	101053	54	100.00	KOSDAQ		건설	N	N	N	N		N	8950	50	2	0.56	35066780	3920	3.96	8900	9010	8900	11570	6230	8900	8945.89	0.98	0	-1241	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1085	5.31	1.00	12	0.03	1687.00	8943.00	18300	20240527	-51.09	8820	20241113	1.47	18300	-51.09	20240527	8820	1.47	20241113	18300	-51.09	20240527	8820	1.47	20241113	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
97	20241114	091028	54	100.00	KOSDAQ		건설	N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	11570	6230	8900	0.00	0.98	0	0	9366	9132	8976	8742	8586	9095	8705	61	2670	500	5690	10	1	12119500	1079	5.28	1.00	12	0.00	1687.00	8943.00	18300	20240527	-51.37	8820	20241113	0.91	18300	-51.37	20240527	8820	0.91	20241113	18300	-51.37	20240527	8820	0.91	20241113	3.51	N	282720	500	60 억		118697	N	N	0	N	01	N
98	20241113	160702	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8900	-200	5	-2.20	877006100	97894	36.32	8900	9210	8820	11830	6370	9100	8959.03	1.05	0	-9429	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1079	5.28	1.00	12	0.81	1687.00	8943.00	18300	20240527	-51.37	8820	20241113	0.91	18300	-51.37	20240527	8820	0.91	20241113	18300	-51.37	20240527	8820	0.91	20241113	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
99	20241113	150735	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8950	-150	5	-1.65	793809260	88543	32.85	8900	9210	8820	11830	6370	9100	8965.24	1.05	0	-12346	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1085	5.31	1.00	12	0.73	1687.00	8943.00	18300	20240527	-51.09	8820	20241113	1.47	18300	-51.09	20240527	8820	1.47	20241113	18300	-51.09	20240527	8820	1.47	20241113	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
100	20241113	140731	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8860	-240	5	-2.64	684237090	76185	28.26	8900	9210	8860	11830	6370	9100	8981.26	1.05	0	-12669	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1074	5.25	0.99	12	0.63	1687.00	8943.00	18300	20240527	-51.58	8860	20241113	0.00	18300	-51.58	20240527	8860	0.00	20241113	18300	-51.58	20240527	8860	0.00	20241113	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
101	20241113	130734	54	100.00	KOSDAQ		건설	N	N	N	N		N	8940	-160	5	-1.76	513943710	57059	21.17	8900	9210	8900	11830	6370	9100	9007.23	1.05	0	-10683	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1083	5.30	1.00	12	0.47	1687.00	8943.00	18300	20240527	-51.15	8860	20241112	0.90	18300	-51.15	20240527	8860	0.90	20241112	18300	-51.15	20240527	8860	0.90	20241112	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
102	20241113	120723	54	100.00	KOSDAQ		건설	N	N	N	N		N	8950	-150	5	-1.65	458249250	50845	18.86	8900	9210	8900	11830	6370	9100	9012.67	1.05	0	-9976	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1085	5.31	1.00	12	0.42	1687.00	8943.00	18300	20240527	-51.09	8860	20241112	1.02	18300	-51.09	20240527	8860	1.02	20241112	18300	-51.09	20240527	8860	1.02	20241112	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
103	20241113	110722	54	100.00	KOSDAQ		건설	N	N	N	N		N	9010	-90	5	-0.99	390262030	43256	16.05	8900	9210	8900	11830	6370	9100	9022.15	1.05	0	-9468	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1092	5.34	1.01	12	0.36	1687.00	8943.00	18300	20240527	-50.77	8860	20241112	1.69	18300	-50.77	20240527	8860	1.69	20241112	18300	-50.77	20240527	8860	1.69	20241112	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
104	20241113	100723	54	100.00	KOSDAQ		건설	N	N	N	N		N	9080	-20	5	-0.22	274641980	30444	11.29	8900	9210	8900	11830	6370	9100	9021.22	1.05	0	-8268	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1100	5.38	1.02	12	0.25	1687.00	8943.00	18300	20240527	-50.38	8860	20241112	2.48	18300	-50.38	20240527	8860	2.48	20241112	18300	-50.38	20240527	8860	2.48	20241112	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
105	20241113	090713	54	100.00	KOSDAQ		건설	N	N	N	N		N	9000	-100	5	-1.10	41614030	4653	1.73	8900	9040	8900	11830	6370	9100	8943.48	1.05	0	1475	10166	9632	9246	8712	8326	9440	8520	61	2730	500	5820	10	1	12119500	1091	5.33	1.01	12	0.04	1687.00	8943.00	18300	20240527	-50.82	8860	20241112	1.58	18300	-50.82	20240527	8860	1.58	20241112	18300	-50.82	20240527	8860	1.58	20241112	4.43	N	282720	500	60 억		127118	N	N	0	N	01	N
106	20241112	160958	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9100	-630	5	-6.47	2429459040	265220	79.86	9730	9780	8860	12640	6820	9730	9159.00	1.32	0	-32190	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1103	5.39	1.02	12	2.19	1687.00	8943.00	18300	20240527	-50.27	8860	20241112	2.71	18300	-50.27	20240527	8860	2.71	20241112	18300	-50.27	20240527	8860	2.71	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
107	20241112	151007	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9200	-530	5	-5.45	2273647120	248117	74.71	9730	9780	8860	12640	6820	9730	9162.14	1.32	0	-36715	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1115	5.45	1.03	12	2.05	1687.00	8943.00	18300	20240527	-49.73	8860	20241112	3.84	18300	-49.73	20240527	8860	3.84	20241112	18300	-49.73	20240527	8860	3.84	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
108	20241112	141012	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9110	-620	5	-6.37	1870130140	204715	61.64	9730	9780	8860	12640	6820	9730	9133.42	1.32	0	-38419	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1104	5.40	1.02	12	1.69	1687.00	8943.00	18300	20240527	-50.22	8860	20241112	2.82	18300	-50.22	20240527	8860	2.82	20241112	18300	-50.22	20240527	8860	2.82	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
109	20241112	131015	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9160	-570	5	-5.86	1784730550	195312	58.81	9730	9780	8860	12640	6820	9730	9135.90	1.32	0	-39762	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1110	5.43	1.02	12	1.61	1687.00	8943.00	18300	20240527	-49.95	8860	20241112	3.39	18300	-49.95	20240527	8860	3.39	20241112	18300	-49.95	20240527	8860	3.39	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
110	20241112	121008	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9170	-560	5	-5.76	1660389400	181673	54.70	9730	9780	8860	12640	6820	9730	9137.35	1.32	0	-42760	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1111	5.44	1.03	12	1.50	1687.00	8943.00	18300	20240527	-49.89	8860	20241112	3.50	18300	-49.89	20240527	8860	3.50	20241112	18300	-49.89	20240527	8860	3.50	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
111	20241112	111004	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9280	-450	5	-4.62	1578029600	172731	52.01	9730	9780	8860	12640	6820	9730	9133.55	1.32	0	-40780	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1125	5.50	1.04	12	1.43	1687.00	8943.00	18300	20240527	-49.29	8860	20241112	4.74	18300	-49.29	20240527	8860	4.74	20241112	18300	-49.29	20240527	8860	4.74	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
112	20241112	101003	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9150	-580	5	-5.96	1308145760	143542	43.22	9730	9780	8860	12640	6820	9730	9110.57	1.32	0	-39948	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1109	5.42	1.02	12	1.18	1687.00	8943.00	18300	20240527	-50.00	8860	20241112	3.27	18300	-50.00	20240527	8860	3.27	20241112	18300	-50.00	20240527	8860	3.27	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
113	20241112	091002	54	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9170	-560	5	-5.76	326470520	34586	10.41	9730	9780	9160	12640	6820	9730	9433.90	1.32	0	-9654	11256	10492	10086	9322	8916	10290	9120	61	2910	500	6220	10	1	12119500	1111	5.44	1.03	12	0.29	1687.00	8943.00	18300	20240527	-49.89	9160	20241112	0.11	18300	-49.89	20240527	9160	0.11	20241112	18300	-49.89	20240527	9160	0.11	20241112	4.52	N	282720	500	60 억		160420	N	N	0	N	01	N
114	20241111	160954	57	100.00	KOSDAQ		건설	N	N	N	N		N	9730	-1090	5	-10.07	3351259110	329612	198.14	10780	10850	9680	14060	7580	10820	10170.97	1.11	0	25346	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1179	5.77	1.09	12	2.72	1687.00	8943.00	18300	20240527	-46.83	9320	20240909	4.40	18300	-46.83	20240527	9320	4.40	20240909	18300	-46.83	20240527	9320	4.40	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
115	20241111	151023	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	-1000	5	-9.24	2882920930	281515	169.23	10780	10850	9780	14060	7580	10820	10240.74	1.11	0	12367	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1190	5.82	1.10	12	2.32	1687.00	8943.00	18300	20240527	-46.34	9320	20240909	5.36	18300	-46.34	20240527	9320	5.36	20240909	18300	-46.34	20240527	9320	5.36	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
116	20241111	141010	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-610	5	-5.64	1758286010	168621	101.37	10780	10850	10120	14060	7580	10820	10427.44	1.11	0	-2196	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1237	6.05	1.14	12	1.39	1687.00	8943.00	18300	20240527	-44.21	9320	20240909	9.55	18300	-44.21	20240527	9320	9.55	20240909	18300	-44.21	20240527	9320	9.55	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
117	20241111	131007	57	100.00	KOSDAQ		건설	N	N	N	N		N	10320	-500	5	-4.62	1379399390	131531	79.07	10780	10850	10280	14060	7580	10820	10487.26	1.11	0	-1914	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1251	6.12	1.15	12	1.09	1687.00	8943.00	18300	20240527	-43.61	9320	20240909	10.73	18300	-43.61	20240527	9320	10.73	20240909	18300	-43.61	20240527	9320	10.73	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
118	20241111	121002	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-470	5	-4.34	1138832330	108218	65.05	10780	10850	10340	14060	7580	10820	10523.50	1.11	0	2038	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1254	6.14	1.16	12	0.89	1687.00	8943.00	18300	20240527	-43.44	9320	20240909	11.05	18300	-43.44	20240527	9320	11.05	20240909	18300	-43.44	20240527	9320	11.05	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
119	20241111	111001	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	-370	5	-3.42	950485560	90095	54.16	10780	10850	10360	14060	7580	10820	10549.81	1.11	0	2250	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1266	6.19	1.17	12	0.74	1687.00	8943.00	18300	20240527	-42.90	9320	20240909	12.12	18300	-42.90	20240527	9320	12.12	20240909	18300	-42.90	20240527	9320	12.12	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
120	20241111	100956	57	100.00	KOSDAQ		건설	N	N	N	N		N	10400	-420	5	-3.88	785582670	74257	44.64	10780	10850	10400	14060	7580	10820	10579.24	1.11	0	-399	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1260	6.16	1.16	12	0.61	1687.00	8943.00	18300	20240527	-43.17	9320	20240909	11.59	18300	-43.17	20240527	9320	11.59	20240909	18300	-43.17	20240527	9320	11.59	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
121	20241111	090952	57	100.00	KOSDAQ		건설	N	N	N	N		N	10740	-80	5	-0.74	141127010	13147	7.90	10780	10850	10610	14060	7580	10820	10734.54	1.11	0	-2997	11513	11166	10993	10646	10473	11080	10560	61	3240	500	6920	10	1	12119500	1302	6.37	1.20	12	0.11	1687.00	8943.00	18300	20240527	-41.31	9320	20240909	15.24	18300	-41.31	20240527	9320	15.24	20240909	18300	-41.31	20240527	9320	15.24	20240909	4.55	N	282720	500	60 억		135119	N	N	0	N	00	N
122	20241108	160948	57	100.00	KOSDAQ		건설	N	N	N	N		N	10820	-250	5	-2.26	1809206290	163551	72.11	11080	11340	10820	14390	7750	11070	11064.77	1.10	0	-97	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1311	6.41	1.21	12	1.35	1687.00	8943.00	18300	20240527	-40.87	9320	20240909	16.09	18300	-40.87	20240527	9320	16.09	20240909	18300	-40.87	20240527	9320	16.09	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
123	20241108	150956	57	100.00	KOSDAQ		건설	N	N	N	N		N	10870	-200	5	-1.81	1500894980	135131	59.58	11080	11340	10870	14390	7750	11070	11107.34	1.10	0	-6831	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1317	6.44	1.22	12	1.11	1687.00	8943.00	18300	20240527	-40.60	9320	20240909	16.63	18300	-40.60	20240527	9320	16.63	20240909	18300	-40.60	20240527	9320	16.63	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
124	20241108	140954	57	100.00	KOSDAQ		건설	N	N	N	N		N	10930	-140	5	-1.26	1256933730	112807	49.74	11080	11340	10880	14390	7750	11070	11143.23	1.10	0	-10510	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1325	6.48	1.22	12	0.93	1687.00	8943.00	18300	20240527	-40.27	9320	20240909	17.27	18300	-40.27	20240527	9320	17.27	20240909	18300	-40.27	20240527	9320	17.27	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
125	20241108	130956	57	100.00	KOSDAQ		건설	N	N	N	N		N	11030	-40	5	-0.36	1069568970	95731	42.21	11080	11340	10970	14390	7750	11070	11174.14	1.10	0	-10276	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1337	6.54	1.23	12	0.79	1687.00	8943.00	18300	20240527	-39.73	9320	20240909	18.35	18300	-39.73	20240527	9320	18.35	20240909	18300	-39.73	20240527	9320	18.35	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
126	20241108	120955	57	100.00	KOSDAQ		건설	N	N	N	N		N	11120	50	2	0.45	933042940	83403	36.77	11080	11340	10970	14390	7750	11070	11189.12	1.10	0	-9762	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1348	6.59	1.24	12	0.69	1687.00	8943.00	18300	20240527	-39.23	9320	20240909	19.31	18300	-39.23	20240527	9320	19.31	20240909	18300	-39.23	20240527	9320	19.31	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
127	20241108	110954	57	100.00	KOSDAQ		건설	N	N	N	N		N	11150	80	2	0.72	890917410	79621	35.10	11080	11340	10970	14390	7750	11070	11191.57	1.10	0	-8023	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1351	6.61	1.25	12	0.66	1687.00	8943.00	18300	20240527	-39.07	9320	20240909	19.64	18300	-39.07	20240527	9320	19.64	20240909	18300	-39.07	20240527	9320	19.64	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
128	20241108	101003	57	100.00	KOSDAQ		건설	N	N	N	N		N	11200	130	2	1.17	686529490	61267	27.01	11080	11340	10970	14390	7750	11070	11208.63	1.10	0	-3422	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1357	6.64	1.25	12	0.51	1687.00	8943.00	18300	20240527	-38.80	9320	20240909	20.17	18300	-38.80	20240527	9320	20.17	20240909	18300	-38.80	20240527	9320	20.17	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
129	20241108	090949	57	100.00	KOSDAQ		건설	N	N	N	N		N	11250	180	2	1.63	278916750	25024	11.03	11080	11310	10970	14390	7750	11070	11150.37	1.10	0	-922	11756	11412	11106	10762	10456	11260	10610	61	3320	500	7080	10	1	12119500	1363	6.67	1.26	12	0.21	1687.00	8943.00	18300	20240527	-38.52	9320	20240909	20.71	18300	-38.52	20240527	9320	20.71	20240909	18300	-38.52	20240527	9320	20.71	20240909	4.47	N	282720	500	60 억		132906	N	N	0	N	00	N
130	20241107	160947	57	100.00	KOSDAQ		건설	N	N	N	N		N	11070	-400	5	-3.49	2411683640	218240	10.72	11410	11450	10800	14910	8030	11470	11050.40	1.06	0	4273	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1342	6.56	1.24	12	1.80	1687.00	8943.00	18300	20240527	-39.51	9320	20240909	18.78	18300	-39.51	20240527	9320	18.78	20240909	18300	-39.51	20240527	9320	18.78	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
131	20241107	150953	57	100.00	KOSDAQ		건설	N	N	N	N		N	11090	-380	5	-3.31	2246059920	203293	9.99	11410	11450	10800	14910	8030	11470	11048.38	1.06	0	3915	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1344	6.57	1.24	12	1.68	1687.00	8943.00	18300	20240527	-39.40	9320	20240909	18.99	18300	-39.40	20240527	9320	18.99	20240909	18300	-39.40	20240527	9320	18.99	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
132	20241107	140956	57	100.00	KOSDAQ		건설	N	N	N	N		N	11120	-350	5	-3.05	2105973790	190661	9.36	11410	11450	10800	14910	8030	11470	11045.64	1.06	0	1030	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1348	6.59	1.24	12	1.57	1687.00	8943.00	18300	20240527	-39.23	9320	20240909	19.31	18300	-39.23	20240527	9320	19.31	20240909	18300	-39.23	20240527	9320	19.31	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
133	20241107	130956	57	100.00	KOSDAQ		건설	N	N	N	N		N	11120	-350	5	-3.05	1978963480	179231	8.80	11410	11450	10800	14910	8030	11470	11041.41	1.06	0	50	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1348	6.59	1.24	12	1.48	1687.00	8943.00	18300	20240527	-39.23	9320	20240909	19.31	18300	-39.23	20240527	9320	19.31	20240909	18300	-39.23	20240527	9320	19.31	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
134	20241107	120952	57	100.00	KOSDAQ		건설	N	N	N	N		N	11110	-360	5	-3.14	1835486000	166313	8.17	11410	11450	10800	14910	8030	11470	11036.33	1.06	0	-381	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1346	6.59	1.24	12	1.37	1687.00	8943.00	18300	20240527	-39.29	9320	20240909	19.21	18300	-39.29	20240527	9320	19.21	20240909	18300	-39.29	20240527	9320	19.21	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
135	20241107	110947	57	100.00	KOSDAQ		건설	N	N	N	N		N	10940	-530	5	-4.62	1650400330	149527	7.34	11410	11450	10800	14910	8030	11470	11037.47	1.06	0	-5132	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1326	6.48	1.22	12	1.23	1687.00	8943.00	18300	20240527	-40.22	9320	20240909	17.38	18300	-40.22	20240527	9320	17.38	20240909	18300	-40.22	20240527	9320	17.38	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
136	20241107	100950	57	100.00	KOSDAQ		건설	N	N	N	N		N	10830	-640	5	-5.58	1376976660	124342	6.11	11410	11450	10820	14910	8030	11470	11074.10	1.06	0	-5720	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1313	6.42	1.21	12	1.03	1687.00	8943.00	18300	20240527	-40.82	9320	20240909	16.20	18300	-40.82	20240527	9320	16.20	20240909	18300	-40.82	20240527	9320	16.20	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
137	20241107	090950	57	100.00	KOSDAQ		건설	N	N	N	N		N	11070	-400	5	-3.49	527959890	47056	2.31	11410	11450	11050	14910	8030	11470	11219.81	1.06	0	-10392	13643	12556	11993	10906	10343	12275	10625	61	3440	500	7340	10	1	12119500	1342	6.56	1.24	12	0.39	1687.00	8943.00	18300	20240527	-39.51	9320	20240909	18.78	18300	-39.51	20240527	9320	18.78	20240909	18300	-39.51	20240527	9320	18.78	20240909	3.75	N	282720	500	60 억		128705	N	N	0	N	00	N
138	20241106	160958	57	100.00	KOSDAQ		건설	N	N	N	N		N	11470	-400	5	-3.37	25069712510	2031305	36.61	11900	13080	11430	15430	8310	11870	12343.08	0.15	0	103076	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1390	6.80	1.28	12	16.76	1687.00	8943.00	18300	20240527	-37.32	9320	20240909	23.07	18300	-37.32	20240527	9320	23.07	20240909	18300	-37.32	20240527	9320	23.07	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
139	20241106	151027	57	100.00	KOSDAQ		건설	N	N	N	N		N	11440	-430	5	-3.62	24650516080	1994726	35.95	11900	13080	11430	15430	8310	11870	12359.04	0.15	0	83971	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1386	6.78	1.28	12	16.46	1687.00	8943.00	18300	20240527	-37.49	9320	20240909	22.75	18300	-37.49	20240527	9320	22.75	20240909	18300	-37.49	20240527	9320	22.75	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
140	20241106	141017	57	100.00	KOSDAQ		건설	N	N	N	N		N	11630	-240	5	-2.02	24029410840	1941352	34.99	11900	13080	11430	15430	8310	11870	12378.94	0.15	0	80347	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1409	6.89	1.30	12	16.02	1687.00	8943.00	18300	20240527	-36.45	9320	20240909	24.79	18300	-36.45	20240527	9320	24.79	20240909	18300	-36.45	20240527	9320	24.79	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
141	20241106	131027	57	100.00	KOSDAQ		건설	N	N	N	N		N	11590	-280	5	-2.36	22947425100	1847688	33.30	11900	13080	11580	15430	8310	11870	12420.98	0.15	0	73738	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1405	6.87	1.30	12	15.25	1687.00	8943.00	18300	20240527	-36.67	9320	20240909	24.36	18300	-36.67	20240527	9320	24.36	20240909	18300	-36.67	20240527	9320	24.36	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
142	20241106	120955	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	130	2	1.10	21081815330	1688890	30.44	11900	13080	11810	15430	8310	11870	12484.41	0.15	0	41996	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1454	7.11	1.34	12	13.94	1687.00	8943.00	18300	20240527	-34.43	9320	20240909	28.76	18300	-34.43	20240527	9320	28.76	20240909	18300	-34.43	20240527	9320	28.76	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
143	20241106	110959	57	100.00	KOSDAQ		건설	N	N	N	N		N	12630	760	2	6.40	17987298710	1437046	25.90	11900	13080	11810	15430	8310	11870	12519.05	0.15	0	-4474	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1531	7.49	1.41	12	11.86	1687.00	8943.00	18300	20240527	-30.98	9320	20240909	35.52	18300	-30.98	20240527	9320	35.52	20240909	18300	-30.98	20240527	9320	35.52	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
144	20241106	101006	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	490	2	4.13	6527339240	538486	9.70	11900	12380	11810	15430	8310	11870	12123.94	0.15	0	3585	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1498	7.33	1.38	12	4.44	1687.00	8943.00	18300	20240527	-32.46	9320	20240909	32.62	18300	-32.46	20240527	9320	32.62	20240909	18300	-32.46	20240527	9320	32.62	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
145	20241106	091000	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	0	3	0.00	1442484780	120650	2.17	11900	12110	11810	15430	8310	11870	11959.55	0.15	0	13914	14403	13136	11923	10656	9443	13770	11290	61	3560	500	7590	10	1	12119500	1439	7.04	1.33	12	1.00	1687.00	8943.00	18300	20240527	-35.14	9320	20240909	27.36	18300	-35.14	20240527	9320	27.36	20240909	18300	-35.14	20240527	9320	27.36	20240909	3.78	N	282720	500	60 억		18732	N	N	0	N	00	N
146	20241105	160931	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	1350	2	12.83	68036245390	5513096	1111.23	10870	13190	10710	13670	7370	10520	12341.50	0.25	0	-9480	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1439	7.04	1.33	12	45.49	1687.00	8943.00	18300	20240527	-35.14	9320	20240909	27.36	18300	-35.14	20240527	9320	27.36	20240909	18300	-35.14	20240527	9320	27.36	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
147	20241105	150951	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	1460	2	13.88	67247743580	5446912	1097.89	10870	13190	10710	13670	7370	10520	12346.24	0.25	0	-7947	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1452	7.10	1.34	12	44.94	1687.00	8943.00	18300	20240527	-34.54	9320	20240909	28.54	18300	-34.54	20240527	9320	28.54	20240909	18300	-34.54	20240527	9320	28.54	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
148	20241105	140945	57	100.00	KOSDAQ		건설	N	N	N	N		N	11890	1370	2	13.02	65161522610	5271494	1062.53	10870	13190	10710	13670	7370	10520	12361.33	0.25	0	-23481	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1441	7.05	1.33	12	43.50	1687.00	8943.00	18300	20240527	-35.03	9320	20240909	27.58	18300	-35.03	20240527	9320	27.58	20240909	18300	-35.03	20240527	9320	27.58	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
149	20241105	130953	57	100.00	KOSDAQ		건설	N	N	N	N		N	12300	1780	2	16.92	62012483460	5010577	1009.94	10870	13190	10710	13670	7370	10520	12376.55	0.25	0	-21808	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1491	7.29	1.38	12	41.34	1687.00	8943.00	18300	20240527	-32.79	9320	20240909	31.97	18300	-32.79	20240527	9320	31.97	20240909	18300	-32.79	20240527	9320	31.97	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
150	20241105	120942	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	1720	2	16.35	58411808390	4719368	951.24	10870	13190	10710	13670	7370	10520	12377.29	0.25	0	-22120	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1483	7.26	1.37	12	38.94	1687.00	8943.00	18300	20240527	-33.11	9320	20240909	31.33	18300	-33.11	20240527	9320	31.33	20240909	18300	-33.11	20240527	9320	31.33	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
151	20241105	110930	57	100.00	KOSDAQ		건설	N	N	N	N		N	12130	1610	2	15.30	56209779300	4539660	915.02	10870	13190	10710	13670	7370	10520	12382.19	0.25	0	-18766	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1470	7.19	1.36	12	37.46	1687.00	8943.00	18300	20240527	-33.72	9320	20240909	30.15	18300	-33.72	20240527	9320	30.15	20240909	18300	-33.72	20240527	9320	30.15	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
152	20241105	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	12320	1800	2	17.11	50576222160	4082436	822.86	10870	13190	10710	13670	7370	10520	12389.02	0.25	0	-18938	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1493	7.30	1.38	12	33.68	1687.00	8943.00	18300	20240527	-32.68	9320	20240909	32.19	18300	-32.68	20240527	9320	32.19	20240909	18300	-32.68	20240527	9320	32.19	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
153	20241105	090935	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	1340	2	12.74	8792554780	754323	152.04	10870	12130	10710	13670	7370	10520	11657.17	0.25	0	11456	11953	11236	10793	10076	9633	11595	10435	61	3150	500	6730	10	1	12119500	1437	7.03	1.33	12	6.22	1687.00	8943.00	18300	20240527	-35.19	9320	20240909	27.25	18300	-35.19	20240527	9320	27.25	20240909	18300	-35.19	20240527	9320	27.25	20240909	3.77	N	282720	500	60 억		30230	N	N	0	N	00	N
154	20241104	160930	57	100.00	KOSDAQ		건설	N	N	N	N		N	10520	240	2	2.33	5350239410	495024	481.43	10470	11510	10350	13360	7200	10280	10808.04	0.19	0	7272	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1275	6.24	1.18	12	4.08	1687.00	8943.00	18300	20240527	-42.51	9320	20240909	12.88	18300	-42.51	20240527	9320	12.88	20240909	18300	-42.51	20240527	9320	12.88	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
155	20241104	150949	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	260	2	2.53	5219904830	482665	469.41	10470	11510	10350	13360	7200	10280	10814.76	0.19	0	6806	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1277	6.25	1.18	12	3.98	1687.00	8943.00	18300	20240527	-42.40	9320	20240909	13.09	18300	-42.40	20240527	9320	13.09	20240909	18300	-42.40	20240527	9320	13.09	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
156	20241104	140931	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	220	2	2.14	5019983210	463667	450.94	10470	11510	10350	13360	7200	10280	10826.70	0.19	0	481	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1273	6.22	1.17	12	3.83	1687.00	8943.00	18300	20240527	-42.62	9320	20240909	12.66	18300	-42.62	20240527	9320	12.66	20240909	18300	-42.62	20240527	9320	12.66	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
157	20241104	130903	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	220	2	2.14	4945034210	456532	444.00	10470	11510	10350	13360	7200	10280	10831.74	0.19	0	109	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1273	6.22	1.17	12	3.77	1687.00	8943.00	18300	20240527	-42.62	9320	20240909	12.66	18300	-42.62	20240527	9320	12.66	20240909	18300	-42.62	20240527	9320	12.66	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
158	20241104	120918	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	170	2	1.65	4844491650	446923	434.65	10470	11510	10350	13360	7200	10280	10839.66	0.19	0	-1576	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1266	6.19	1.17	12	3.69	1687.00	8943.00	18300	20240527	-42.90	9320	20240909	12.12	18300	-42.90	20240527	9320	12.12	20240909	18300	-42.90	20240527	9320	12.12	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
159	20241104	110911	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	180	2	1.75	4653541330	428689	416.92	10470	11510	10350	13360	7200	10280	10855.29	0.19	0	-3426	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1268	6.20	1.17	12	3.54	1687.00	8943.00	18300	20240527	-42.84	9320	20240909	12.23	18300	-42.84	20240527	9320	12.23	20240909	18300	-42.84	20240527	9320	12.23	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
160	20241104	100901	57	100.00	KOSDAQ		건설	N	N	N	N		N	10520	240	2	2.33	338500150	32125	31.24	10470	10800	10350	13360	7200	10280	10536.97	0.19	0	-786	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1275	6.24	1.18	12	0.27	1687.00	8943.00	18300	20240527	-42.51	9320	20240909	12.88	18300	-42.51	20240527	9320	12.88	20240909	18300	-42.51	20240527	9320	12.88	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
161	20241104	090914	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	230	2	2.24	194826840	18371	17.87	10470	10800	10450	13360	7200	10280	10605.13	0.19	0	-421	10993	10636	10383	10026	9773	10815	10205	61	3080	500	6570	10	1	12119500	1274	6.23	1.18	12	0.15	1687.00	8943.00	18300	20240527	-42.57	9320	20240909	12.77	18300	-42.57	20240527	9320	12.77	20240909	18300	-42.57	20240527	9320	12.77	20240909	3.68	N	282720	500	60 억		22943	N	N	0	N	00	N
162	20241101	160842	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	-70	5	-0.68	1067808080	102362	170.34	10190	10740	10130	13450	7250	10350	10432.23	0.23	0	-4243	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1246	6.09	1.15	12	0.84	1687.00	8943.00	18300	20240527	-43.83	9320	20240909	10.30	18300	-43.83	20240527	9320	10.30	20240909	18300	-43.83	20240527	9320	10.30	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
163	20241101	150901	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-40	5	-0.39	1015245280	97256	161.84	10190	10740	10130	13450	7250	10350	10438.99	0.23	0	-3997	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1250	6.11	1.15	12	0.80	1687.00	8943.00	18300	20240527	-43.66	9320	20240909	10.62	18300	-43.66	20240527	9320	10.62	20240909	18300	-43.66	20240527	9320	10.62	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
164	20241101	140828	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	60	2	0.58	920255540	88071	146.56	10190	10740	10130	13450	7250	10350	10449.13	0.23	0	-6525	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1262	6.17	1.16	12	0.73	1687.00	8943.00	18300	20240527	-43.11	9320	20240909	11.70	18300	-43.11	20240527	9320	11.70	20240909	18300	-43.11	20240527	9320	11.70	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
165	20241101	131026	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-10	5	-0.10	809967820	77450	128.88	10190	10740	10130	13450	7250	10350	10458.09	0.23	0	-3087	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1253	6.13	1.16	12	0.64	1687.00	8943.00	18300	20240527	-43.50	9320	20240909	10.94	18300	-43.50	20240527	9320	10.94	20240909	18300	-43.50	20240527	9320	10.94	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
166	20241101	121026	57	100.00	KOSDAQ		건설	N	N	N	N		N	10450	100	2	0.97	728883110	69636	115.88	10190	10740	10130	13450	7250	10350	10467.21	0.23	0	-2475	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1266	6.19	1.17	12	0.57	1687.00	8943.00	18300	20240527	-42.90	9320	20240909	12.12	18300	-42.90	20240527	9320	12.12	20240909	18300	-42.90	20240527	9320	12.12	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
167	20241101	111023	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	0	3	0.00	231807220	22578	37.57	10190	10400	10130	13450	7250	10350	10266.58	0.23	0	-1810	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1254	6.14	1.16	12	0.19	1687.00	8943.00	18300	20240527	-43.44	9320	20240909	11.05	18300	-43.44	20240527	9320	11.05	20240909	18300	-43.44	20240527	9320	11.05	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
168	20241101	101024	57	100.00	KOSDAQ		건설	N	N	N	N		N	10290	-60	5	-0.58	137768470	13464	22.40	10190	10380	10130	13450	7250	10350	10231.47	0.23	0	-2592	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1247	6.10	1.15	12	0.11	1687.00	8943.00	18300	20240527	-43.77	9320	20240909	10.41	18300	-43.77	20240527	9320	10.41	20240909	18300	-43.77	20240527	9320	10.41	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N
169	20241101	091021	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-160	5	-1.55	49656770	4874	8.11	10190	10250	10130	13450	7250	10350	10184.67	0.23	0	556	10636	10492	10276	10132	9916	10565	10205	61	3100	500	6620	10	1	12119500	1235	6.04	1.14	12	0.04	1687.00	8943.00	18300	20240527	-44.32	9320	20240909	9.33	18300	-44.32	20240527	9320	9.33	20240909	18300	-44.32	20240527	9320	9.33	20240909	3.67	N	282720	500	60 억		27291	N	N	0	N	00	N