KissMeData/007680/price/prices-20231101.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	20231130	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	90	2	1.70	21971380	4144	33.15	5280	5390	5230	6890	3710	5300	5301.91	0.96	0	15	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	725	3.72	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
3	20231130	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	50	2	0.94	18901290	3572	28.58	5280	5390	5230	6890	3710	5300	5291.51	0.96	0	14	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	719	3.69	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
4	20231130	140234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	50	2	0.94	18810870	3555	28.44	5280	5390	5230	6890	3710	5300	5291.38	0.96	0	14	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	719	3.69	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
5	20231130	130234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	40	2	0.75	14848700	2814	22.51	5280	5390	5230	6890	3710	5300	5276.72	0.96	0	22	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	718	3.69	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.07	4905	20231102	8.87	8910	-40.07	20230217	4905	8.87	20231102	8910	-40.07	20230217	4905	8.87	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
6	20231130	120237	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-40	5	-0.75	8282340	1577	12.62	5280	5390	5230	6890	3710	5300	5251.96	0.96	0	502	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
7	20231130	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-50	5	-0.94	7167350	1364	10.91	5280	5390	5240	6890	3710	5300	5254.66	0.96	0	502	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	706	3.62	0.21	12	0.01	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
8	20231130	100233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-20	5	-0.38	6930540	1319	10.55	5280	5390	5240	6890	3710	5300	5254.39	0.96	0	502	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	710	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
9	20231130	090235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5390	90	2	1.70	153770	29	0.23	5280	5390	5280	6890	3710	5300	5302.41	0.96	0	0	5453	5376	5313	5236	5173	5345	5205	67	1590	500	3810	10	1	13446474	725	3.72	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.51	4905	20231102	9.89	8910	-39.51	20230217	4905	9.89	20231102	8910	-39.51	20230217	4905	9.89	20231102	0.47	N	007680	500	67 억		128827	N	N	0	N	00	N
10	20231129	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	50	2	0.95	66426840	12499	210.42	5350	5390	5250	6820	3680	5250	5314.57	0.96	0	-6	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	713	3.66	0.21	12	0.09	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
11	20231129	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	70	2	1.33	63379300	11924	200.74	5350	5390	5250	6820	3680	5250	5315.27	0.96	0	-8	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	715	3.67	0.21	12	0.09	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
12	20231129	140234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	100	2	1.90	59570850	11207	188.67	5350	5390	5250	6820	3680	5250	5315.50	0.96	0	-32	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	719	3.69	0.21	12	0.08	1449.00	25597.00	8910	20230217	-39.96	4905	20231102	9.07	8910	-39.96	20230217	4905	9.07	20231102	8910	-39.96	20230217	4905	9.07	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
13	20231129	130235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5360	110	2	2.10	54138510	10192	171.58	5350	5390	5250	6820	3680	5250	5311.86	0.96	0	-45	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	721	3.70	0.21	12	0.08	1449.00	25597.00	8910	20230217	-39.84	4905	20231102	9.28	8910	-39.84	20230217	4905	9.28	20231102	8910	-39.84	20230217	4905	9.28	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
14	20231129	120234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5360	110	2	2.10	50997040	9606	161.72	5350	5370	5250	6820	3680	5250	5308.87	0.96	0	-48	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	721	3.70	0.21	12	0.07	1449.00	25597.00	8910	20230217	-39.84	4905	20231102	9.28	8910	-39.84	20230217	4905	9.28	20231102	8910	-39.84	20230217	4905	9.28	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
15	20231129	110233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5330	80	2	1.52	46935160	8846	148.92	5350	5350	5250	6820	3680	5250	5305.81	0.96	0	-59	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	717	3.68	0.21	12	0.07	1449.00	25597.00	8910	20230217	-40.18	4905	20231102	8.66	8910	-40.18	20230217	4905	8.66	20231102	8910	-40.18	20230217	4905	8.66	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
16	20231129	100233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	70	2	1.33	33541620	6320	106.40	5350	5350	5250	6820	3680	5250	5307.22	0.96	0	-63	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	715	3.67	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
17	20231129	090233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	30	2	0.57	11159120	2086	35.12	5350	5350	5280	6820	3680	5250	5349.53	0.96	0	-41	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.47	N	007680	500	67 억		128833	N	N	0	N	00	N
18	20231128	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	50	2	0.96	25387500	4861	284.60	5220	5280	5150	6760	3640	5200	5222.69	0.96	0	15	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	706	3.62	0.21	12	0.04	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
19	20231128	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	50	2	0.96	24455000	4683	274.18	5220	5280	5150	6760	3640	5200	5222.08	0.96	0	13	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	706	3.62	0.21	12	0.03	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
20	20231128	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	40	2	0.77	23972890	4591	268.79	5220	5280	5150	6760	3640	5200	5221.71	0.96	0	13	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	705	3.62	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	8910	-41.19	20230217	4905	6.83	20231102	8910	-41.19	20230217	4905	6.83	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
21	20231128	130233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	20	2	0.38	22027520	4219	247.01	5220	5280	5150	6760	3640	5200	5221.03	0.96	0	13	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	702	3.60	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
22	20231128	120233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	30	2	0.58	16697910	3199	187.30	5220	5280	5150	6760	3640	5200	5219.73	0.96	0	13	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	703	3.61	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
23	20231128	110233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	40	2	0.77	15852290	3037	177.81	5220	5280	5150	6760	3640	5200	5219.72	0.96	0	13	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	705	3.62	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	8910	-41.19	20230217	4905	6.83	20231102	8910	-41.19	20230217	4905	6.83	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
24	20231128	100233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-20	5	-0.38	12584890	2410	141.10	5220	5280	5150	6760	3640	5200	5221.95	0.96	0	11	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
25	20231128	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	20	2	0.38	10440	2	0.12	5220	5220	5220	6760	3640	5200	5220.00	0.96	0	0	5360	5280	5240	5160	5120	5260	5140	67	1560	500	3740	10	1	13446474	702	3.60	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.48	N	007680	500	67 억		128820	N	N	0	N	00	N
26	20231127	160233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-90	5	-1.70	8865030	1689	59.62	5290	5320	5200	6870	3710	5290	5248.69	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	699	3.59	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
27	20231127	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-30	5	-0.57	5357810	1015	35.83	5290	5320	5250	6870	3710	5290	5278.63	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
28	20231127	140233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-10	5	-0.19	5099990	966	34.10	5290	5320	5250	6870	3710	5290	5279.49	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
29	20231127	130233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-10	5	-0.19	4409830	835	29.47	5290	5320	5260	6870	3710	5290	5281.23	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
30	20231127	120233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-30	5	-0.57	4225360	800	28.24	5290	5320	5260	6870	3710	5290	5281.70	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
31	20231127	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	3066470	580	20.47	5290	5320	5260	6870	3710	5290	5287.02	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
32	20231127	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	2564840	485	17.12	5290	5320	5280	6870	3710	5290	5288.33	0.96	0	12	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
33	20231127	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	31740	6	0.21	5290	5290	5290	6870	3710	5290	5290.00	0.96	0	0	5363	5326	5263	5226	5163	5345	5245	67	1580	500	3800	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.49	N	007680	500	67 억		128808	N	N	0	N	00	N
34	20231124	160229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	20	2	0.38	14868980	2833	71.13	5270	5300	5200	6850	3690	5270	5248.49	0.96	0	-4	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	711	3.65	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
35	20231124	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-10	5	-0.19	11257690	2150	53.98	5270	5300	5200	6850	3690	5270	5236.13	0.96	0	-4	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	707	3.63	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
36	20231124	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	-60	5	-1.14	8067660	1539	38.64	5270	5300	5200	6850	3690	5270	5242.14	0.96	0	19	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	701	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
37	20231124	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-20	5	-0.38	6648230	1267	31.81	5270	5300	5210	6850	3690	5270	5247.22	0.96	0	-1	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	706	3.62	0.21	12	0.01	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
38	20231124	120232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-20	5	-0.38	5577230	1063	26.69	5270	5300	5210	6850	3690	5270	5246.69	0.96	0	-1	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	706	3.62	0.21	12	0.01	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
39	20231124	110232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	20	2	0.38	1577760	299	7.51	5270	5300	5270	6850	3690	5270	5276.79	0.96	0	-1	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
40	20231124	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	20	2	0.38	1461420	277	6.95	5270	5300	5270	6850	3690	5270	5275.88	0.96	0	-1	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	711	3.65	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
41	20231124	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	10	2	0.19	137250	26	0.65	5270	5280	5270	6850	3690	5270	5278.85	0.96	0	0	5323	5296	5253	5226	5183	5275	5205	67	1580	500	3790	10	1	13446474	710	3.64	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.49	N	007680	500	67 억		128812	N	N	0	N	00	N
42	20231123	160228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	20876570	3979	219.23	5280	5280	5210	6860	3700	5280	5246.69	0.96	0	-37	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
43	20231123	150234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	20180930	3847	211.96	5280	5280	5210	6860	3700	5280	5245.89	0.96	0	-37	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
44	20231123	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	15583170	2969	163.58	5280	5280	5210	6860	3700	5280	5248.63	0.96	0	151	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
45	20231123	130232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-20	5	-0.38	11927180	2275	125.34	5280	5280	5210	6860	3700	5280	5242.72	0.96	0	151	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	707	3.63	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
46	20231123	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-60	5	-1.14	11039360	2106	116.03	5280	5280	5210	6860	3700	5280	5241.86	0.96	0	151	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	702	3.60	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
47	20231123	110233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-20	5	-0.38	8745830	1667	91.85	5280	5280	5210	6860	3700	5280	5246.45	0.96	0	151	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
48	20231123	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	8183010	1560	85.95	5280	5280	5210	6860	3700	5280	5245.52	0.96	0	151	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
49	20231123	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6860	3700	5280	0.00	0.96	0	0	5320	5300	5260	5240	5200	5310	5250	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.49	N	007680	500	67 억		128849	N	N	0	N	00	N
50	20231122	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	0	3	0.00	9536660	1815	33.59	5280	5280	5220	6860	3700	5280	5254.36	0.96	0	-8	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
51	20231122	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	7672180	1460	27.02	5280	5280	5220	6860	3700	5280	5254.92	0.96	0	-2	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
52	20231122	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	7535150	1434	26.54	5280	5280	5220	6860	3700	5280	5254.64	0.96	0	-2	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
53	20231122	130235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	0	3	0.00	5827490	1110	20.54	5280	5280	5220	6860	3700	5280	5249.99	0.96	0	1	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
54	20231122	120233	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-20	5	-0.38	5447330	1038	19.21	5280	5280	5220	6860	3700	5280	5247.91	0.96	0	1	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
55	20231122	110240	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	-40	5	-0.76	3614360	688	12.73	5280	5280	5220	6860	3700	5280	5253.43	0.96	0	1	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	705	3.62	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	8910	-41.19	20230217	4905	6.83	20231102	8910	-41.19	20230217	4905	6.83	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
56	20231122	100235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-20	5	-0.38	2953430	562	10.40	5280	5280	5220	6860	3700	5280	5255.21	0.96	0	1	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	707	3.63	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
57	20231122	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-30	5	-0.57	189180	36	0.67	5280	5280	5250	6860	3700	5280	5255.00	0.96	0	0	5353	5316	5273	5236	5193	5335	5255	67	1580	500	3800	10	1	13446474	706	3.62	0.21	12	0.00	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.50	N	007680	500	67 억		128857	N	N	0	N	00	N
58	20231121	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-20	5	-0.38	28168650	5344	115.77	5230	5310	5230	6890	3710	5300	5271.08	0.96	0	-54	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	710	3.64	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
59	20231121	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	0	3	0.00	26968800	5117	110.85	5230	5310	5230	6890	3710	5300	5270.43	0.96	0	-49	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	713	3.66	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
60	20231121	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	25349640	4811	104.22	5230	5310	5230	6890	3710	5300	5269.10	0.96	0	-49	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
61	20231121	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-30	5	-0.57	23540050	4468	96.79	5230	5310	5230	6890	3710	5300	5268.59	0.96	0	-47	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	709	3.64	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
62	20231121	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	13435150	2548	55.20	5230	5310	5230	6890	3710	5300	5272.82	0.96	0	-47	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
63	20231121	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	0	3	0.00	12465960	2365	51.23	5230	5310	5230	6890	3710	5300	5271.02	0.96	0	-43	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	713	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
64	20231121	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	6340260	1204	26.08	5230	5300	5230	6890	3710	5300	5266.00	0.96	0	-41	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	711	3.65	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
65	20231121	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-70	5	-1.32	2421490	463	10.03	5230	5230	5230	6890	3710	5300	5230.00	0.96	0	191	5406	5352	5266	5212	5126	5380	5240	67	1590	500	3810	10	1	13446474	703	3.61	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.52	N	007680	500	67 억		128911	N	N	0	N	00	N
66	20231120	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	40	2	0.76	24249330	4615	77.37	5180	5320	5180	6830	3690	5260	5254.46	0.96	0	40	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	713	3.66	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
67	20231120	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	30	2	0.57	22759450	4333	72.64	5180	5320	5180	6830	3690	5260	5252.58	0.96	0	40	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	711	3.65	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.63	4905	20231102	7.85	8910	-40.63	20230217	4905	7.85	20231102	8910	-40.63	20230217	4905	7.85	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
68	20231120	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	40	2	0.76	21756200	4143	69.46	5180	5320	5180	6830	3690	5260	5251.32	0.96	0	39	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	713	3.66	0.21	12	0.03	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
69	20231120	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	40	2	0.76	16572800	3165	53.06	5180	5320	5180	6830	3690	5260	5236.27	0.96	0	39	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	713	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.52	4905	20231102	8.05	8910	-40.52	20230217	4905	8.05	20231102	8910	-40.52	20230217	4905	8.05	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
70	20231120	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	50	2	0.95	16408560	3134	52.54	5180	5320	5180	6830	3690	5260	5235.66	0.96	0	39	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	714	3.66	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.40	4905	20231102	8.26	8910	-40.40	20230217	4905	8.26	20231102	8910	-40.40	20230217	4905	8.26	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
71	20231120	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-30	5	-0.57	15556630	2973	49.84	5180	5320	5180	6830	3690	5260	5232.64	0.96	0	37	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	703	3.61	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
72	20231120	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-10	5	-0.19	5993940	1142	19.15	5180	5320	5180	6830	3690	5260	5248.63	0.96	0	34	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	706	3.62	0.21	12	0.01	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
73	20231120	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	60	2	1.14	1429960	276	4.63	5180	5320	5180	6830	3690	5260	5181.01	0.96	0	0	5386	5322	5236	5172	5086	5355	5205	67	1570	500	3780	10	1	13446474	715	3.67	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.29	4905	20231102	8.46	8910	-40.29	20230217	4905	8.46	20231102	8910	-40.29	20230217	4905	8.46	20231102	0.54	N	007680	500	67 억		128873	N	N	0	N	00	N
74	20231117	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	10	2	0.19	31035670	5964	124.77	5240	5300	5150	6820	3680	5250	5203.83	0.96	0	-1	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	707	3.63	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
75	20231117	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	20	2	0.38	26912020	5181	108.39	5240	5270	5150	6820	3680	5250	5194.37	0.96	0	7	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	709	3.64	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
76	20231117	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-50	5	-0.95	21565580	4155	86.92	5240	5250	5150	6820	3680	5250	5190.27	0.96	0	8	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
77	20231117	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-50	5	-0.95	20646740	3977	83.20	5240	5250	5150	6820	3680	5250	5191.54	0.96	0	8	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
78	20231117	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-50	5	-0.95	20439770	3937	82.36	5240	5250	5150	6820	3680	5250	5191.71	0.96	0	10	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
79	20231117	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-50	5	-0.95	20418990	3933	82.28	5240	5250	5150	6820	3680	5250	5191.71	0.96	0	11	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
80	20231117	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	-10	5	-0.19	7483040	1433	29.98	5240	5250	5180	6820	3680	5250	5221.94	0.96	0	2	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	705	3.62	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	8910	-41.19	20230217	4905	6.83	20231102	8910	-41.19	20230217	4905	6.83	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
81	20231117	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.96	0	0	5356	5302	5226	5172	5096	5330	5200	67	1570	500	3780	10	1	13446474	706	3.62	0.21	12	0.00	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.56	N	007680	500	67 억		128874	N	N	0	N	00	N
82	20231116	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	0	3	0.00	23120820	4449	106.92	5180	5280	5150	6770	3650	5210	5196.86	0.96	0	194	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	701	3.60	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
83	20231116	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	40	2	0.77	20003090	3847	92.45	5180	5280	5150	6770	3650	5210	5199.66	0.96	0	-4	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	706	3.62	0.21	12	0.03	1449.00	25597.00	8910	20230217	-41.08	4905	20231102	7.03	8910	-41.08	20230217	4905	7.03	20231102	8910	-41.08	20230217	4905	7.03	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
84	20231116	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	-40	5	-0.77	18916730	3639	87.45	5180	5280	5150	6770	3650	5210	5198.33	0.96	0	-4	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	695	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	8910	-41.98	20230217	4905	5.40	20231102	8910	-41.98	20230217	4905	5.40	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
85	20231116	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	50	2	0.96	16870540	3245	77.99	5180	5280	5150	6770	3650	5210	5198.93	0.96	0	-4	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	707	3.63	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.97	4905	20231102	7.24	8910	-40.97	20230217	4905	7.24	20231102	8910	-40.97	20230217	4905	7.24	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
86	20231116	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	60	2	1.15	16666710	3206	77.05	5180	5280	5150	6770	3650	5210	5198.60	0.96	0	-2	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	709	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
87	20231116	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-30	5	-0.58	12826660	2474	59.46	5180	5210	5150	6770	3650	5210	5184.58	0.96	0	-3	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
88	20231116	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-30	5	-0.58	25900	5	0.12	5180	5180	5180	6770	3650	5210	5180.00	0.96	0	0	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	697	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
89	20231116	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	6770	3650	5210	0.00	0.96	0	0	5350	5280	5180	5110	5010	5315	5145	67	1560	500	3750	10	1	13446474	701	3.60	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.56	N	007680	500	67 억		128880	N	N	0	N	00	N
90	20231115	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	130	2	2.56	21326900	4160	86.88	5080	5250	5080	6600	3560	5080	5126.88	0.96	0	63	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	701	3.60	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
91	20231115	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	130	2	2.56	20581870	4017	83.90	5080	5250	5080	6600	3560	5080	5123.91	0.96	0	63	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	701	3.60	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
92	20231115	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	120	2	2.36	19394200	3788	79.11	5080	5250	5080	6600	3560	5080	5120.12	0.96	0	68	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
93	20231115	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	120	2	2.36	18517400	3619	75.58	5080	5250	5080	6600	3560	5080	5116.92	0.96	0	68	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
94	20231115	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	110	2	2.17	17853520	3491	72.91	5080	5250	5080	6600	3560	5080	5114.35	0.96	0	68	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	698	3.58	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.75	4905	20231102	5.81	8910	-41.75	20230217	4905	5.81	20231102	8910	-41.75	20230217	4905	5.81	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
95	20231115	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	90	2	1.77	17170940	3359	70.15	5080	5250	5080	6600	3560	5080	5112.11	0.96	0	68	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	695	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	8910	-41.98	20230217	4905	5.40	20231102	8910	-41.98	20230217	4905	5.40	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
96	20231115	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	90	2	1.77	15885790	3109	64.93	5080	5250	5080	6600	3560	5080	5109.81	0.96	0	68	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	695	3.57	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.98	4905	20231102	5.40	8910	-41.98	20230217	4905	5.40	20231102	8910	-41.98	20230217	4905	5.40	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
97	20231115	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	20	2	0.39	2068140	407	8.50	5080	5100	5080	6600	3560	5080	5081.50	0.96	0	18	5266	5172	5106	5012	4946	5140	4980	67	1520	500	3650	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	8910	-42.76	20230217	4905	3.98	20231102	8910	-42.76	20230217	4905	3.98	20231102	0.57	N	007680	500	67 억		128816	N	N	0	N	00	N
98	20231114	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-120	5	-2.31	22874790	4480	169.70	5200	5200	5040	6760	3640	5200	5106.23	0.96	0	-88	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	683	3.51	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.99	4905	20231102	3.57	8910	-42.99	20230217	4905	3.57	20231102	8910	-42.99	20230217	4905	3.57	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
99	20231114	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-60	5	-1.15	17042750	3332	126.21	5200	5200	5040	6760	3640	5200	5114.87	0.96	0	207	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	691	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	8910	-42.31	20230217	4905	4.79	20231102	8910	-42.31	20230217	4905	4.79	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
100	20231114	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-60	5	-1.15	15970580	3123	118.30	5200	5200	5040	6760	3640	5200	5113.86	0.96	0	209	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	691	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	8910	-42.31	20230217	4905	4.79	20231102	8910	-42.31	20230217	4905	4.79	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
101	20231114	130227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-60	5	-1.15	15559620	3043	115.27	5200	5200	5040	6760	3640	5200	5113.25	0.96	0	212	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	691	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	8910	-42.31	20230217	4905	4.79	20231102	8910	-42.31	20230217	4905	4.79	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
102	20231114	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-70	5	-1.35	15477530	3027	114.66	5200	5200	5040	6760	3640	5200	5113.16	0.96	0	212	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	690	3.54	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	8910	-42.42	20230217	4905	4.59	20231102	8910	-42.42	20230217	4905	4.59	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
103	20231114	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-50	5	-0.96	9996950	1952	73.94	5200	5200	5040	6760	3640	5200	5121.39	0.96	0	213	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	692	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.20	4905	20231102	4.99	8910	-42.20	20230217	4905	4.99	20231102	8910	-42.20	20230217	4905	4.99	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
104	20231114	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-90	5	-1.73	9231640	1803	68.30	5200	5200	5040	6760	3640	5200	5120.16	0.96	0	220	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.65	4905	20231102	4.18	8910	-42.65	20230217	4905	4.18	20231102	8910	-42.65	20230217	4905	4.18	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
105	20231114	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	0	3	0.00	36400	7	0.27	5200	5200	5200	6760	3640	5200	5200.00	0.96	0	0	5560	5380	5240	5060	4920	5310	4990	67	1560	500	3740	10	1	13446474	699	3.59	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.58	N	007680	500	67 억		128905	N	N	0	N	00	N
106	20231113	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-80	5	-1.52	13723440	2636	91.91	5280	5420	5100	6860	3700	5280	5206.16	0.96	0	-14	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	699	3.59	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
107	20231113	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	-70	5	-1.33	12602290	2418	84.31	5280	5420	5120	6860	3700	5280	5211.87	0.96	0	-14	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	701	3.60	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
108	20231113	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	-70	5	-1.33	7226090	1374	47.91	5280	5420	5120	6860	3700	5280	5259.16	0.96	0	-9	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	701	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
109	20231113	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	-70	5	-1.33	6988640	1328	46.30	5280	5420	5120	6860	3700	5280	5262.53	0.96	0	-9	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	701	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
110	20231113	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-60	5	-1.14	5255870	994	34.66	5280	5420	5120	6860	3700	5280	5287.60	0.96	0	-9	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	702	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
111	20231113	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-60	5	-1.14	4253480	801	27.93	5280	5420	5120	6860	3700	5280	5310.21	0.96	0	-9	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	702	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
112	20231113	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-10	5	-0.19	4149080	781	27.23	5280	5420	5120	6860	3700	5280	5312.52	0.96	0	-3	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	709	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.85	4905	20231102	7.44	8910	-40.85	20230217	4905	7.44	20231102	8910	-40.85	20230217	4905	7.44	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
113	20231113	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	0	3	0.00	52800	10	0.35	5280	5280	5280	6860	3700	5280	5280.00	0.96	0	0	5373	5326	5233	5186	5093	5350	5210	67	1580	500	3800	10	1	13446474	710	3.64	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.58	N	007680	500	67 억		128912	N	N	0	N	00	N
114	20231110	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	100	2	1.93	14827290	2863	82.32	5150	5280	5140	6730	3630	5180	5178.22	0.96	0	-57	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	4905	20231102	7.65	8910	-40.74	20230217	4905	7.65	20231102	8910	-40.74	20230217	4905	7.65	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
115	20231110	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	60	2	1.16	14088880	2723	78.29	5150	5280	5140	6730	3630	5180	5174.03	0.96	0	-57	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	705	3.62	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.19	4905	20231102	6.83	8910	-41.19	20230217	4905	6.83	20231102	8910	-41.19	20230217	4905	6.83	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
116	20231110	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	-40	5	-0.77	11779760	2279	65.53	5150	5220	5140	6730	3630	5180	5168.83	0.96	0	-7	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	691	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	8910	-42.31	20230217	4905	4.79	20231102	8910	-42.31	20230217	4905	4.79	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
117	20231110	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	10	2	0.19	7133320	1381	39.71	5150	5220	5140	6730	3630	5180	5165.33	0.96	0	-49	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	698	3.58	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.75	4905	20231102	5.81	8910	-41.75	20230217	4905	5.81	20231102	8910	-41.75	20230217	4905	5.81	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
118	20231110	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	10	2	0.19	7133320	1381	39.71	5150	5220	5140	6730	3630	5180	5165.33	0.96	0	-49	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	698	3.58	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.75	4905	20231102	5.81	8910	-41.75	20230217	4905	5.81	20231102	8910	-41.75	20230217	4905	5.81	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
119	20231110	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	40	2	0.77	7070830	1369	39.36	5150	5220	5140	6730	3630	5180	5164.96	0.96	0	-49	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	702	3.60	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
120	20231110	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-30	5	-0.58	5109370	991	28.49	5150	5180	5140	6730	3630	5180	5155.77	0.96	0	-29	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	692	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.20	4905	20231102	4.99	8910	-42.20	20230217	4905	4.99	20231102	8910	-42.20	20230217	4905	4.99	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
121	20231110	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	0	3	0.00	2289480	444	12.77	5150	5180	5140	6730	3630	5180	5156.49	0.96	0	-28	5320	5250	5160	5090	5000	5205	5045	67	1550	500	3720	10	1	13446474	697	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.58	N	007680	500	67 억		128969	N	N	0	N	00	N
122	20231109	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-50	5	-0.96	17855480	3478	64.00	5230	5230	5070	6790	3670	5230	5133.84	0.96	0	17	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	697	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
123	20231109	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	-70	5	-1.34	16525970	3220	59.26	5230	5230	5070	6790	3670	5230	5132.29	0.96	0	17	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	694	3.56	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	8910	-42.09	20230217	4905	5.20	20231102	8910	-42.09	20230217	4905	5.20	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
124	20231109	140220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	-110	5	-2.10	15991090	3116	57.34	5230	5230	5070	6790	3670	5230	5131.93	0.96	0	21	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	688	3.53	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.54	4905	20231102	4.38	8910	-42.54	20230217	4905	4.38	20231102	8910	-42.54	20230217	4905	4.38	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
125	20231109	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	-140	5	-2.68	14979770	2918	53.70	5230	5230	5070	6790	3670	5230	5133.57	0.96	0	21	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	684	3.51	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	8910	-42.87	20230217	4905	3.77	20231102	8910	-42.87	20230217	4905	3.77	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
126	20231109	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-130	5	-2.49	14893150	2901	53.39	5230	5230	5070	6790	3670	5230	5133.80	0.96	0	21	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	686	3.52	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	8910	-42.76	20230217	4905	3.98	20231102	8910	-42.76	20230217	4905	3.98	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
127	20231109	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-130	5	-2.49	10564040	2050	37.73	5230	5230	5100	6790	3670	5230	5153.19	0.96	0	5	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	686	3.52	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	8910	-42.76	20230217	4905	3.98	20231102	8910	-42.76	20230217	4905	3.98	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
128	20231109	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	-70	5	-1.34	4874330	939	17.28	5230	5230	5150	6790	3670	5230	5190.98	0.96	0	4	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	694	3.56	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.09	4905	20231102	5.20	8910	-42.09	20230217	4905	5.20	20231102	8910	-42.09	20230217	4905	5.20	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
129	20231109	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-50	5	-0.96	1312680	251	4.62	5230	5230	5180	6790	3670	5230	5229.80	0.96	0	0	5396	5312	5206	5122	5016	5355	5165	67	1560	500	3760	10	1	13446474	697	3.57	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.86	4905	20231102	5.61	8910	-41.86	20230217	4905	5.61	20231102	8910	-41.86	20230217	4905	5.61	20231102	0.59	N	007680	500	67 억		128953	N	N	0	N	00	N
130	20231108	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	100	2	1.95	27962980	5434	79.70	5100	5290	5100	6660	3600	5130	5145.93	0.96	0	-1	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	703	3.61	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
131	20231108	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	80	2	1.56	26403540	5135	75.32	5100	5290	5100	6660	3600	5130	5141.88	0.96	0	-7	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	701	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.53	4905	20231102	6.22	8910	-41.53	20230217	4905	6.22	20231102	8910	-41.53	20230217	4905	6.22	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
132	20231108	140219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	100	2	1.95	24797020	4827	70.80	5100	5290	5100	6660	3600	5130	5137.15	0.96	0	-6	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	703	3.61	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.30	4905	20231102	6.63	8910	-41.30	20230217	4905	6.63	20231102	8910	-41.30	20230217	4905	6.63	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
133	20231108	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	90	2	1.75	24473370	4765	69.89	5100	5290	5100	6660	3600	5130	5136.07	0.96	0	-6	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
134	20231108	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	90	2	1.75	23144060	4509	66.13	5100	5290	5100	6660	3600	5130	5132.86	0.96	0	6	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	702	3.60	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.41	4905	20231102	6.42	8910	-41.41	20230217	4905	6.42	20231102	8910	-41.41	20230217	4905	6.42	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
135	20231108	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	70	2	1.36	19899580	3887	57.01	5100	5200	5100	6660	3600	5130	5119.52	0.96	0	7	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	699	3.59	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.64	4905	20231102	6.01	8910	-41.64	20230217	4905	6.01	20231102	8910	-41.64	20230217	4905	6.01	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
136	20231108	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-30	5	-0.58	14678880	2873	42.14	5100	5140	5100	6660	3600	5130	5109.25	0.96	0	7	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	686	3.52	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	8910	-42.76	20230217	4905	3.98	20231102	8910	-42.76	20230217	4905	3.98	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
137	20231108	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	10	2	0.19	781220	153	2.24	5100	5140	5100	6660	3600	5130	5106.01	0.96	0	0	5256	5192	5106	5042	4956	5225	5075	67	1530	500	3690	10	1	13446474	691	3.55	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.31	4905	20231102	4.79	8910	-42.31	20230217	4905	4.79	20231102	8910	-42.31	20230217	4905	4.79	20231102	0.60	N	007680	500	67 억		128943	N	N	0	N	00	N
138	20231107	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	70	2	1.38	34514100	6815	33.70	5090	5170	5020	6570	3550	5060	5064.34	0.96	0	13	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	690	3.54	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.42	4905	20231102	4.59	8910	-42.42	20230217	4905	4.59	20231102	8910	-42.42	20230217	4905	4.59	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
139	20231107	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	40	2	0.79	33205650	6559	32.43	5090	5170	5020	6570	3550	5060	5062.61	0.96	0	13	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	686	3.52	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	8910	-42.76	20230217	4905	3.98	20231102	8910	-42.76	20230217	4905	3.98	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
140	20231107	140220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	60	2	1.19	32090810	6341	31.36	5090	5170	5020	6570	3550	5060	5060.84	0.96	0	14	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	688	3.53	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.54	4905	20231102	4.38	8910	-42.54	20230217	4905	4.38	20231102	8910	-42.54	20230217	4905	4.38	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
141	20231107	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	30	2	0.59	31026240	6132	30.32	5090	5170	5020	6570	3550	5060	5059.73	0.96	0	15	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	684	3.51	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.87	4905	20231102	3.77	8910	-42.87	20230217	4905	3.77	20231102	8910	-42.87	20230217	4905	3.77	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
142	20231107	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-30	5	-0.59	27414080	5415	26.78	5090	5170	5020	6570	3550	5060	5062.62	0.96	0	31	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	676	3.47	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.55	4905	20231102	2.55	8910	-43.55	20230217	4905	2.55	20231102	8910	-43.55	20230217	4905	2.55	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
143	20231107	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5060	0	3	0.00	22176890	4378	21.65	5090	5170	5020	6570	3550	5060	5065.53	0.96	0	13	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	680	3.49	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.21	4905	20231102	3.16	8910	-43.21	20230217	4905	3.16	20231102	8910	-43.21	20230217	4905	3.16	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
144	20231107	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	40	2	0.79	18559190	3663	18.11	5090	5170	5020	6570	3550	5060	5066.66	0.96	0	13	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	686	3.52	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.76	4905	20231102	3.98	8910	-42.76	20230217	4905	3.98	20231102	8910	-42.76	20230217	4905	3.98	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
145	20231107	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5060	0	3	0.00	4672070	919	4.54	5090	5170	5060	6570	3550	5060	5083.86	0.96	0	13	5183	5121	5048	4986	4913	5085	4950	67	1510	500	3640	10	1	13446474	680	3.49	0.20	12	0.01	1449.00	25597.00	8910	20230217	-43.21	4905	20231102	3.16	8910	-43.21	20230217	4905	3.16	20231102	8910	-43.21	20230217	4905	3.16	20231102	0.61	N	007680	500	67 억		128930	N	N	0	N	00	N
146	20231106	160215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5060	50	2	1.00	101232875	20222	316.46	5110	5110	4975	6510	3510	5010	5006.08	0.96	0	-74	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	680	3.49	0.20	12	0.15	1449.00	25597.00	8910	20230217	-43.21	4905	20231102	3.16	8910	-43.21	20230217	4905	3.16	20231102	8910	-43.21	20230217	4905	3.16	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
147	20231106	150216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	10	2	0.20	86766730	17340	271.36	5110	5110	4975	6510	3510	5010	5003.85	0.96	0	-74	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	675	3.46	0.20	12	0.13	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
148	20231106	140215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	10	2	0.20	66883790	13377	209.34	5110	5110	4975	6510	3510	5010	4999.91	0.96	0	-60	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	675	3.46	0.20	12	0.10	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
149	20231106	130216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	10	2	0.20	57714200	11550	180.75	5110	5110	4975	6510	3510	5010	4996.90	0.96	0	-60	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	675	3.46	0.20	12	0.09	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
150	20231106	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	0	3	0.00	36412895	7283	113.97	5110	5110	4980	6510	3510	5010	4999.71	0.96	0	-60	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	674	3.46	0.20	12	0.05	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	8910	-43.77	20230217	4905	2.14	20231102	8910	-43.77	20230217	4905	2.14	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
151	20231106	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	0	3	0.00	26503105	5297	82.90	5110	5110	4980	6510	3510	5010	5003.42	0.96	0	-60	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	674	3.46	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	8910	-43.77	20230217	4905	2.14	20231102	8910	-43.77	20230217	4905	2.14	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
152	20231106	100208	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	20	2	0.40	17124785	3418	53.49	5110	5110	4980	6510	3510	5010	5010.18	0.96	0	-57	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	676	3.47	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.55	4905	20231102	2.55	8910	-43.55	20230217	4905	2.55	20231102	8910	-43.55	20230217	4905	2.55	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
153	20231106	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	10	2	0.20	2174450	432	6.76	5110	5110	5020	6510	3510	5010	5033.45	0.96	0	0	5103	5056	5013	4966	4923	5035	4945	67	1500	500	3600	10	1	13446474	675	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.61	N	007680	500	67 억		129004	N	N	0	N	00	N
154	20231103	160212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-10	5	-0.20	31964090	6390	46.25	5020	5060	4970	6520	3520	5020	5002.21	0.96	0	64	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.05	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	8910	-43.77	20230217	4905	2.14	20231102	8910	-43.77	20230217	4905	2.14	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
155	20231103	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4985	-35	5	-0.70	26474840	5290	38.29	5020	5060	4970	6520	3520	5020	5004.70	0.96	0	564	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	5	1	13446474	670	3.44	0.19	12	0.04	1449.00	25597.00	8910	20230217	-44.05	4905	20231102	1.63	8910	-44.05	20230217	4905	1.63	20231102	8910	-44.05	20230217	4905	1.63	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
156	20231103	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	0	3	0.00	23049415	4604	33.32	5020	5060	4970	6520	3520	5020	5006.39	0.96	0	709	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	675	3.46	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
157	20231103	130214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-10	5	-0.20	17847305	3567	25.82	5020	5060	4970	6520	3520	5020	5003.45	0.96	0	709	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	8910	-43.77	20230217	4905	2.14	20231102	8910	-43.77	20230217	4905	2.14	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
158	20231103	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-10	5	-0.20	14206935	2841	20.56	5020	5060	4970	6520	3520	5020	5000.68	0.96	0	709	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	674	3.46	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.77	4905	20231102	2.14	8910	-43.77	20230217	4905	2.14	20231102	8910	-43.77	20230217	4905	2.14	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
159	20231103	110215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	30	2	0.60	12774055	2555	18.49	5020	5060	4970	6520	3520	5020	4999.63	0.96	0	707	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	679	3.49	0.20	12	0.02	1449.00	25597.00	8910	20230217	-43.32	4905	20231102	2.96	8910	-43.32	20230217	4905	2.96	20231102	8910	-43.32	20230217	4905	2.96	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
160	20231103	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	0	3	0.00	3113180	625	4.52	5020	5020	4970	6520	3520	5020	4981.09	0.96	0	29	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	675	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
161	20231103	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.96	0	0	5136	5077	4991	4932	4846	5107	4962	67	1500	500	3610	10	1	13446474	675	3.46	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.64	N	007680	500	67 억		128937	N	N	0	N	00	N
162	20231102	160213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5020	50	2	1.01	68455525	13810	63.03	4905	5050	4905	6460	3480	4970	4956.83	0.96	0	-108	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	10	1	13446474	675	3.46	0.20	12	0.10	1449.00	25597.00	8910	20230217	-43.66	4905	20231102	2.34	8910	-43.66	20230217	4905	2.34	20231102	8910	-43.66	20230217	4905	2.34	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
163	20231102	150215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5030	60	2	1.21	66666515	13453	61.40	4905	5050	4905	6460	3480	4970	4955.51	0.96	0	-107	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	10	1	13446474	676	3.47	0.20	12	0.10	1449.00	25597.00	8910	20230217	-43.55	4905	20231102	2.55	8910	-43.55	20230217	4905	2.55	20231102	8910	-43.55	20230217	4905	2.55	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
164	20231102	140213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4970	0	3	0.00	51617355	10439	47.65	4905	4990	4905	6460	3480	4970	4944.66	0.96	0	-110	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	5	1	13446474	668	3.43	0.19	12	0.08	1449.00	25597.00	8910	20230217	-44.22	4905	20231102	1.33	8910	-44.22	20230217	4905	1.33	20231102	8910	-44.22	20230217	4905	1.33	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
165	20231102	130214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4980	10	2	0.20	50548295	10224	46.67	4905	4990	4905	6460	3480	4970	4944.08	0.96	0	-110	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	5	1	13446474	670	3.44	0.19	12	0.08	1449.00	25597.00	8910	20230217	-44.11	4905	20231102	1.53	8910	-44.11	20230217	4905	1.53	20231102	8910	-44.11	20230217	4905	1.53	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
166	20231102	120212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4985	15	2	0.30	49331145	9980	45.55	4905	4985	4905	6460	3480	4970	4943.00	0.96	0	-110	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	5	1	13446474	670	3.44	0.19	12	0.07	1449.00	25597.00	8910	20230217	-44.05	4905	20231102	1.63	8910	-44.05	20230217	4905	1.63	20231102	8910	-44.05	20230217	4905	1.63	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
167	20231102	110210	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4970	0	3	0.00	42005520	8505	38.82	4905	4970	4905	6460	3480	4970	4938.92	0.96	0	-110	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	5	1	13446474	668	3.43	0.19	12	0.06	1449.00	25597.00	8910	20230217	-44.22	4905	20231102	1.33	8910	-44.22	20230217	4905	1.33	20231102	8910	-44.22	20230217	4905	1.33	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
168	20231102	100213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4960	-10	5	-0.20	34266690	6946	31.70	4905	4970	4905	6460	3480	4970	4933.30	0.96	0	-110	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	5	1	13446474	667	3.42	0.19	12	0.05	1449.00	25597.00	8910	20230217	-44.33	4905	20231102	1.12	8910	-44.33	20230217	4905	1.12	20231102	8910	-44.33	20230217	4905	1.12	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
169	20231102	090213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4970	0	3	0.00	13656820	2784	12.71	4905	4970	4905	6460	3480	4970	4905.47	0.96	0	208	5183	5076	5023	4916	4863	5050	4890	67	1490	500	3570	5	1	13446474	668	3.43	0.19	12	0.02	1449.00	25597.00	8910	20230217	-44.22	4905	20231102	1.33	8910	-44.22	20230217	4905	1.33	20231102	8910	-44.22	20230217	4905	1.33	20231102	0.67	N	007680	500	67 억		129047	N	N	0	N	00	N
170	20231101	160211	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4970	-130	5	-2.55	99560630	19807	300.15	5030	5130	4970	6630	3570	5100	5026.54	0.96	0	21	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	5	1	13446474	668	3.43	0.19	12	0.15	1449.00	25597.00	8910	20230217	-44.22	4970	20231101	0.00	8910	-44.22	20230217	4970	0.00	20231101	8910	-44.22	20230217	4970	0.00	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
171	20231101	150212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5000	-100	5	-1.96	89070350	17700	268.22	5030	5130	4995	6630	3570	5100	5032.22	0.96	0	505	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	672	3.45	0.20	12	0.13	1449.00	25597.00	8910	20230217	-43.88	4995	20231101	0.10	8910	-43.88	20230217	4995	0.10	20231101	8910	-43.88	20230217	4995	0.10	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
172	20231101	140210	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5030	-70	5	-1.37	78945450	15677	237.57	5030	5130	5010	6630	3570	5100	5035.75	0.96	0	505	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	676	3.47	0.20	12	0.12	1449.00	25597.00	8910	20230217	-43.55	5010	20231101	0.40	8910	-43.55	20230217	5010	0.40	20231101	8910	-43.55	20230217	5010	0.40	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
173	20231101	130212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5050	-50	5	-0.98	70782130	14054	212.97	5030	5130	5010	6630	3570	5100	5036.44	0.96	0	505	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	679	3.49	0.20	12	0.10	1449.00	25597.00	8910	20230217	-43.32	5010	20231101	0.80	8910	-43.32	20230217	5010	0.80	20231101	8910	-43.32	20230217	5010	0.80	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
174	20231101	120215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5030	-70	5	-1.37	44396420	8811	133.52	5030	5130	5010	6630	3570	5100	5038.75	0.96	0	505	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	676	3.47	0.20	12	0.07	1449.00	25597.00	8910	20230217	-43.55	5010	20231101	0.40	8910	-43.55	20230217	5010	0.40	20231101	8910	-43.55	20230217	5010	0.40	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
175	20231101	110215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5070	-30	5	-0.59	24075320	4779	72.42	5030	5130	5010	6630	3570	5100	5037.73	0.96	0	496	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	682	3.50	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.10	5010	20231101	1.20	8910	-43.10	20230217	5010	1.20	20231101	8910	-43.10	20230217	5010	1.20	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
176	20231101	100214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5070	-30	5	-0.59	22207150	4411	66.84	5030	5130	5010	6630	3570	5100	5034.49	0.96	0	497	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	682	3.50	0.20	12	0.03	1449.00	25597.00	8910	20230217	-43.10	5010	20231101	1.20	8910	-43.10	20230217	5010	1.20	20231101	8910	-43.10	20230217	5010	1.20	20231101	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N
177	20231101	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-70	5	-1.37	80480	16	0.24	5030	5030	5030	6630	3570	5100	5030.00	0.96	0	0	5346	5222	5116	4992	4886	5170	4940	67	1530	500	3670	10	1	13446474	676	3.47	0.20	12	0.00	1449.00	25597.00	8910	20230217	-43.55	5010	20231031	0.40	8910	-43.55	20230217	5010	0.40	20231031	8910	-43.55	20230217	5010	0.40	20231031	0.67	N	007680	500	67 억		129027	N	N	0	N	00	N