KissMeData/016250/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	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	19330	130	2	0.68	34129670	1774	154.26	19640	19640	19060	24950	13440	19200	19238.82	3.03	0	-338	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	627	1.24	0.25	12	0.05	15620.00	77025.00	36950	20221201	-47.69	17300	20231024	11.73	31650	-38.93	20230105	17300	11.73	20231024	47500	-59.31	20221201	17300	11.73	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
3	20231130	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	80	2	0.42	24375610	1269	110.35	19640	19640	19060	24950	13440	19200	19208.52	3.03	0	-121	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	625	1.23	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.82	17300	20231024	11.45	31650	-39.08	20230105	17300	11.45	20231024	47500	-59.41	20221201	17300	11.45	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
4	20231130	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19160	-40	5	-0.21	16924420	880	76.52	19640	19640	19060	24950	13440	19200	19232.30	3.03	0	-93	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	621	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.15	17300	20231024	10.75	31650	-39.46	20230105	17300	10.75	20231024	47500	-59.66	20221201	17300	10.75	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
5	20231130	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19200	0	3	0.00	15811000	822	71.48	19640	19640	19060	24950	13440	19200	19234.79	3.03	0	-87	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	623	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.04	17300	20231024	10.98	31650	-39.34	20230105	17300	10.98	20231024	47500	-59.58	20221201	17300	10.98	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
6	20231130	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	19200	0	3	0.00	10395460	540	46.96	19640	19640	19060	24950	13440	19200	19250.85	3.03	0	-43	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	623	1.23	0.25	12	0.02	15620.00	77025.00	36950	20221201	-48.04	17300	20231024	10.98	31650	-39.34	20230105	17300	10.98	20231024	47500	-59.58	20221201	17300	10.98	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
7	20231130	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	19190	-10	5	-0.05	4894720	255	22.17	19640	19640	19060	24950	13440	19200	19194.98	3.03	0	0	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	622	1.23	0.25	12	0.01	15620.00	77025.00	36950	20221201	-48.06	17300	20231024	10.92	31650	-39.37	20230105	17300	10.92	20231024	47500	-59.60	20221201	17300	10.92	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
8	20231130	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19190	-10	5	-0.05	1983080	103	8.96	19640	19640	19060	24950	13440	19200	19253.20	3.03	0	-11	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	622	1.23	0.25	12	0.00	15620.00	77025.00	36950	20221201	-48.06	17300	20231024	10.92	31650	-39.37	20230105	17300	10.92	20231024	47500	-59.60	20221201	17300	10.92	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
9	20231130	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	19180	-20	5	-0.10	613220	32	2.78	19640	19640	19060	24950	13440	19200	19163.12	3.03	0	-3	19800	19500	19340	19040	18880	19420	18960	167	5750	5000	13820	10	1	3243585	622	1.23	0.25	12	0.00	15620.00	77025.00	36950	20221201	-48.09	17300	20231024	10.87	31650	-39.40	20230105	17300	10.87	20231024	47500	-59.62	20221201	17300	10.87	20231024	0.63	N	016250	5000	167 억		98122	N	N	0	N	00	N
10	20231129	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19200	-160	5	-0.83	22146470	1150	36.13	19640	19640	19180	25150	13560	19360	19257.80	3.04	0	-475	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	623	1.23	0.25	12	0.04	15620.00	77025.00	36950	20221201	-48.04	17300	20231024	10.98	31650	-39.34	20230105	17300	10.98	20231024	47500	-59.58	20221201	17300	10.98	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
11	20231129	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	19190	-170	5	-0.88	21704890	1127	35.41	19640	19640	19180	25150	13560	19360	19259.00	3.04	0	-461	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	622	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.06	17300	20231024	10.92	31650	-39.37	20230105	17300	10.92	20231024	47500	-59.60	20221201	17300	10.92	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
12	20231129	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	19210	-150	5	-0.77	14839050	770	24.19	19640	19640	19180	25150	13560	19360	19271.49	3.04	0	-347	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	623	1.23	0.25	12	0.02	15620.00	77025.00	36950	20221201	-48.01	17300	20231024	11.04	31650	-39.30	20230105	17300	11.04	20231024	47500	-59.56	20221201	17300	11.04	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
13	20231129	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	-60	5	-0.31	12796810	664	20.86	19640	19640	19180	25150	13560	19360	19272.30	3.04	0	-264	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	626	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.77	17300	20231024	11.56	31650	-39.02	20230105	17300	11.56	20231024	47500	-59.37	20221201	17300	11.56	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
14	20231129	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	19290	-70	5	-0.36	9382790	487	15.30	19640	19640	19180	25150	13560	19360	19266.51	3.04	0	-220	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	626	1.23	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.79	17300	20231024	11.50	31650	-39.05	20230105	17300	11.50	20231024	47500	-59.39	20221201	17300	11.50	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
15	20231129	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	19310	-50	5	-0.26	6892950	358	11.25	19640	19640	19180	25150	13560	19360	19254.05	3.04	0	-197	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	626	1.24	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.74	17300	20231024	11.62	31650	-38.99	20230105	17300	11.62	20231024	47500	-59.35	20221201	17300	11.62	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
16	20231129	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19290	-70	5	-0.36	2176730	113	3.55	19640	19640	19180	25150	13560	19360	19263.10	3.04	0	-90	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	626	1.23	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.79	17300	20231024	11.50	31650	-39.05	20230105	17300	11.50	20231024	47500	-59.39	20221201	17300	11.50	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
17	20231129	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	280	2	1.45	39280	2	0.06	19640	19640	19640	25150	13560	19360	19640.00	3.04	0	0	19640	19500	19290	19150	18940	19570	19220	167	5790	5000	13930	10	1	3243585	637	1.26	0.25	12	0.00	15620.00	77025.00	36950	20221201	-46.85	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	47500	-58.65	20221201	17300	13.53	20231024	0.63	N	016250	5000	167 억		98582	N	N	0	N	00	N
18	20231128	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19360	10	2	0.05	61128900	3183	244.85	19080	19430	19080	25150	13550	19350	19204.81	3.05	0	-350	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	628	1.24	0.25	12	0.10	15620.00	77025.00	36950	20221201	-47.60	17300	20231024	11.91	31650	-38.83	20230105	17300	11.91	20231024	47500	-59.24	20221201	17300	11.91	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
19	20231128	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	19220	-130	5	-0.67	58378870	3040	233.85	19080	19430	19080	25150	13550	19350	19203.58	3.05	0	-337	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	623	1.23	0.25	12	0.09	15620.00	77025.00	36950	20221201	-47.98	17300	20231024	11.10	31650	-39.27	20230105	17300	11.10	20231024	47500	-59.54	20221201	17300	11.10	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
20	20231128	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	19290	-60	5	-0.31	57217830	2980	229.23	19080	19350	19080	25150	13550	19350	19200.61	3.05	0	-302	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	626	1.23	0.25	12	0.09	15620.00	77025.00	36950	20221201	-47.79	17300	20231024	11.50	31650	-39.05	20230105	17300	11.50	20231024	47500	-59.39	20221201	17300	11.50	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
21	20231128	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	19240	-110	5	-0.57	27790560	1448	111.38	19080	19350	19080	25150	13550	19350	19192.38	3.05	0	-154	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	624	1.23	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.93	17300	20231024	11.21	31650	-39.21	20230105	17300	11.21	20231024	47500	-59.49	20221201	17300	11.21	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
22	20231128	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	19310	-40	5	-0.21	25436360	1326	102.00	19080	19350	19080	25150	13550	19350	19182.78	3.05	0	-144	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	626	1.24	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.74	17300	20231024	11.62	31650	-38.99	20230105	17300	11.62	20231024	47500	-59.35	20221201	17300	11.62	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
23	20231128	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	19340	-10	5	-0.05	23581950	1230	94.62	19080	19350	19080	25150	13550	19350	19172.32	3.05	0	-127	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	627	1.24	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.66	17300	20231024	11.79	31650	-38.89	20230105	17300	11.79	20231024	47500	-59.28	20221201	17300	11.79	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
24	20231128	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19170	-180	5	-0.93	20403070	1065	81.92	19080	19350	19080	25150	13550	19350	19157.81	3.05	0	-109	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	622	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.12	17300	20231024	10.81	31650	-39.43	20230105	17300	10.81	20231024	47500	-59.64	20221201	17300	10.81	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
25	20231128	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	19140	-210	5	-1.09	11757740	616	47.38	19080	19200	19080	25150	13550	19350	19087.24	3.05	0	-68	19983	19666	19433	19116	18883	19550	19000	167	5800	5000	13930	10	1	3243585	621	1.23	0.25	12	0.02	15620.00	77025.00	36950	20221201	-48.20	17300	20231024	10.64	31650	-39.53	20230105	17300	10.64	20231024	47500	-59.71	20221201	17300	10.64	20231024	0.64	N	016250	5000	167 억		98937	N	N	0	N	00	N
26	20231127	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19350	-150	5	-0.77	25238590	1300	77.47	19750	19750	19200	25350	13650	19500	19410.85	3.06	0	-340	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	628	1.24	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.63	17300	20231024	11.85	31650	-38.86	20230105	17300	11.85	20231024	47500	-59.26	20221201	17300	11.85	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
27	20231127	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	19360	-140	5	-0.72	23534160	1212	72.23	19750	19750	19200	25350	13650	19500	19414.01	3.06	0	-372	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	628	1.24	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.60	17300	20231024	11.91	31650	-38.83	20230105	17300	11.91	20231024	47500	-59.24	20221201	17300	11.91	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
28	20231127	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	0	3	0.00	22522730	1160	69.13	19750	19750	19200	25350	13650	19500	19412.29	3.06	0	-366	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	632	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
29	20231127	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19520	20	2	0.10	21352190	1100	65.55	19750	19750	19200	25350	13650	19500	19406.76	3.06	0	-365	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	633	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.17	17300	20231024	12.83	31650	-38.33	20230105	17300	12.83	20231024	47500	-58.91	20221201	17300	12.83	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
30	20231127	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19530	30	2	0.15	20474140	1055	62.87	19750	19750	19200	25350	13650	19500	19402.03	3.06	0	-365	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	633	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.14	17300	20231024	12.89	31650	-38.29	20230105	17300	12.89	20231024	47500	-58.88	20221201	17300	12.89	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
31	20231127	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	19230	-270	5	-1.38	19363790	998	59.48	19750	19750	19200	25350	13650	19500	19397.35	3.06	0	-352	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	624	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.96	17300	20231024	11.16	31650	-39.24	20230105	17300	11.16	20231024	47500	-59.52	20221201	17300	11.16	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
32	20231127	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19530	30	2	0.15	7990310	410	24.43	19750	19750	19210	25350	13650	19500	19486.94	3.06	0	-128	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	633	1.25	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.14	17300	20231024	12.89	31650	-38.29	20230105	17300	12.89	20231024	47500	-58.88	20221201	17300	12.89	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
33	20231127	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	0	3	0.00	1033750	53	3.16	19750	19750	19500	25350	13650	19500	19625.00	3.06	0	0	19940	19720	19450	19230	18960	19830	19340	167	5850	5000	14040	10	1	3243585	632	1.25	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.66	N	016250	5000	167 억		99267	N	N	0	N	00	N
34	20231124	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	20	2	0.10	32652300	1676	140.49	19180	19670	19180	25300	13640	19480	19482.28	3.06	0	-322	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	632	1.25	0.25	12	0.05	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
35	20231124	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	160	2	0.82	30475680	1565	131.18	19180	19670	19180	25300	13640	19480	19473.28	3.06	0	-300	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	637	1.26	0.25	12	0.05	15620.00	77025.00	36950	20221201	-46.85	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	47500	-58.65	20221201	17300	13.53	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
36	20231124	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	19290	-190	5	-0.98	27157410	1394	116.85	19180	19670	19180	25300	13640	19480	19481.64	3.06	0	-179	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	626	1.23	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.79	17300	20231024	11.50	31650	-39.05	20230105	17300	11.50	20231024	47500	-59.39	20221201	17300	11.50	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
37	20231124	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	19440	-40	5	-0.21	23561930	1208	101.26	19180	19670	19180	25300	13640	19480	19504.91	3.06	0	-153	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	631	1.24	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.39	17300	20231024	12.37	31650	-38.58	20230105	17300	12.37	20231024	47500	-59.07	20221201	17300	12.37	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
38	20231124	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	19270	-210	5	-1.08	18632390	953	79.88	19180	19670	19180	25300	13640	19480	19551.30	3.06	0	-189	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	625	1.23	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.85	17300	20231024	11.39	31650	-39.12	20230105	17300	11.39	20231024	47500	-59.43	20221201	17300	11.39	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
39	20231124	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	19480	0	3	0.00	16641430	850	71.25	19180	19670	19180	25300	13640	19480	19578.15	3.06	0	-155	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	632	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.28	17300	20231024	12.60	31650	-38.45	20230105	17300	12.60	20231024	47500	-58.99	20221201	17300	12.60	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
40	20231124	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19630	150	2	0.77	4320180	222	18.61	19180	19650	19180	25300	13640	19480	19460.27	3.06	0	-82	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	637	1.26	0.25	12	0.01	15620.00	77025.00	36950	20221201	-46.87	17300	20231024	13.47	31650	-37.98	20230105	17300	13.47	20231024	47500	-58.67	20221201	17300	13.47	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
41	20231124	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19390	-90	5	-0.46	364820	19	1.59	19180	19390	19180	25300	13640	19480	19201.05	3.06	0	-2	19860	19670	19490	19300	19120	19765	19395	167	5820	5000	14020	10	1	3243585	629	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.52	17300	20231024	12.08	31650	-38.74	20230105	17300	12.08	20231024	47500	-59.18	20221201	17300	12.08	20231024	0.67	N	016250	5000	167 억		99264	N	N	0	N	00	N
42	20231123	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19480	170	2	0.88	23141980	1185	100.17	19310	19680	19310	25100	13520	19310	19529.10	3.06	0	-64	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	632	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.28	17300	20231024	12.60	31650	-38.45	20230105	17300	12.60	20231024	47500	-58.99	20221201	17300	12.60	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
43	20231123	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	190	2	0.98	22130550	1133	95.77	19310	19680	19310	25100	13520	19310	19532.70	3.06	0	-64	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	632	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
44	20231123	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	19540	230	2	1.19	17737550	908	76.75	19310	19680	19310	25100	13520	19310	19534.75	3.06	0	-42	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	634	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.12	17300	20231024	12.95	31650	-38.26	20230105	17300	12.95	20231024	47500	-58.86	20221201	17300	12.95	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
45	20231123	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19550	240	2	1.24	13827880	708	59.85	19310	19680	19310	25100	13520	19310	19530.90	3.06	0	-8	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	634	1.25	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.09	17300	20231024	13.01	31650	-38.23	20230105	17300	13.01	20231024	47500	-58.84	20221201	17300	13.01	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
46	20231123	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19590	280	2	1.45	12243960	627	53.00	19310	19680	19310	25100	13520	19310	19527.85	3.06	0	1	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	635	1.25	0.25	12	0.02	15620.00	77025.00	36950	20221201	-46.98	17300	20231024	13.24	31650	-38.10	20230105	17300	13.24	20231024	47500	-58.76	20221201	17300	13.24	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
47	20231123	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19580	270	2	1.40	7001730	359	30.35	19310	19680	19310	25100	13520	19310	19503.43	3.06	0	1	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	635	1.25	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.01	17300	20231024	13.18	31650	-38.14	20230105	17300	13.18	20231024	47500	-58.78	20221201	17300	13.18	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
48	20231123	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	19590	280	2	1.45	3461410	178	15.05	19310	19680	19310	25100	13520	19310	19446.12	3.06	0	5	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	635	1.25	0.25	12	0.01	15620.00	77025.00	36950	20221201	-46.98	17300	20231024	13.24	31650	-38.10	20230105	17300	13.24	20231024	47500	-58.76	20221201	17300	13.24	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
49	20231123	090318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19310	0	3	0.00	0	0	0.00	0	0	0	25100	13520	19310	0.00	3.06	0	0	19743	19526	19283	19066	18823	19405	18945	167	5790	5000	13900	10	1	3243585	626	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.74	17300	20231024	11.62	31650	-38.99	20230105	17300	11.62	20231024	47500	-59.35	20221201	17300	11.62	20231024	0.67	N	016250	5000	167 억		99386	N	N	0	N	00	N
50	20231122	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19310	-60	5	-0.31	22916300	1182	137.92	19370	19500	19040	25150	13560	19370	19387.73	3.06	0	-3	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	626	1.24	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.74	17300	20231024	11.62	31650	-38.99	20230105	17300	11.62	20231024	47500	-59.35	20221201	17300	11.62	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
51	20231122	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19380	10	2	0.05	19087860	984	114.82	19370	19500	19040	25150	13560	19370	19398.23	3.06	0	-3	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	629	1.24	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.55	17300	20231024	12.02	31650	-38.77	20230105	17300	12.02	20231024	47500	-59.20	20221201	17300	12.02	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
52	20231122	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19450	80	2	0.41	17865430	921	107.47	19370	19500	19040	25150	13560	19370	19397.86	3.06	0	-3	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	631	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.36	17300	20231024	12.43	31650	-38.55	20230105	17300	12.43	20231024	47500	-59.05	20221201	17300	12.43	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
53	20231122	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19480	110	2	0.57	16174560	834	97.32	19370	19500	19040	25150	13560	19370	19393.96	3.06	0	-3	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	632	1.25	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.28	17300	20231024	12.60	31650	-38.45	20230105	17300	12.60	20231024	47500	-58.99	20221201	17300	12.60	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
54	20231122	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19490	120	2	0.62	13973270	721	84.13	19370	19500	19040	25150	13560	19370	19380.40	3.06	0	-3	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	632	1.25	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.25	17300	20231024	12.66	31650	-38.42	20230105	17300	12.66	20231024	47500	-58.97	20221201	17300	12.66	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
55	20231122	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	19490	120	2	0.62	7069390	365	42.59	19370	19500	19040	25150	13560	19370	19368.19	3.06	0	-7	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	632	1.25	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.25	17300	20231024	12.66	31650	-38.42	20230105	17300	12.66	20231024	47500	-58.97	20221201	17300	12.66	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
56	20231122	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	130	2	0.67	4227050	219	25.55	19370	19500	19040	25150	13560	19370	19301.60	3.06	0	-6	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	632	1.25	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
57	20231122	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19370	0	3	0.00	309920	16	1.87	19370	19370	19370	25150	13560	19370	19370.00	3.06	0	-2	19770	19570	19300	19100	18830	19670	19200	167	5780	5000	13940	10	1	3243585	628	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.58	17300	20231024	11.97	31650	-38.80	20230105	17300	11.97	20231024	47500	-59.22	20221201	17300	11.97	20231024	0.67	N	016250	5000	167 억		99389	N	N	0	N	00	N
58	20231121	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19370	70	2	0.36	15370720	792	24.19	19110	19500	19030	25050	13510	19300	19407.47	3.07	0	-84	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	628	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.58	17300	20231024	11.97	31650	-38.80	20230105	17300	11.97	20231024	47500	-59.22	20221201	17300	11.97	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
59	20231121	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19420	120	2	0.62	12152680	626	19.12	19110	19500	19030	25050	13510	19300	19413.23	3.07	0	-79	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	630	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.44	17300	20231024	12.25	31650	-38.64	20230105	17300	12.25	20231024	47500	-59.12	20221201	17300	12.25	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
60	20231121	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19440	140	2	0.73	9201770	474	14.48	19110	19500	19030	25050	13510	19300	19413.02	3.07	0	-74	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	631	1.24	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.39	17300	20231024	12.37	31650	-38.58	20230105	17300	12.37	20231024	47500	-59.07	20221201	17300	12.37	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
61	20231121	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19380	80	2	0.41	8541510	440	13.44	19110	19500	19030	25050	13510	19300	19412.52	3.07	0	-73	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	629	1.24	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.55	17300	20231024	12.02	31650	-38.77	20230105	17300	12.02	20231024	47500	-59.20	20221201	17300	12.02	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
62	20231121	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19440	140	2	0.73	5939960	306	9.35	19110	19500	19030	25050	13510	19300	19411.63	3.07	0	-67	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	631	1.24	0.25	12	0.01	15620.00	77025.00	36950	20221201	-47.39	17300	20231024	12.37	31650	-38.58	20230105	17300	12.37	20231024	47500	-59.07	20221201	17300	12.37	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
63	20231121	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19440	140	2	0.73	2989580	154	4.70	19110	19500	19030	25050	13510	19300	19412.86	3.07	0	-30	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	631	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.39	17300	20231024	12.37	31650	-38.58	20230105	17300	12.37	20231024	47500	-59.07	20221201	17300	12.37	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
64	20231121	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	19360	60	2	0.31	852240	44	1.34	19110	19500	19030	25050	13510	19300	19369.09	3.07	0	-34	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	628	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.60	17300	20231024	11.91	31650	-38.83	20230105	17300	11.91	20231024	47500	-59.24	20221201	17300	11.91	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
65	20231121	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	200	2	1.04	38610	2	0.06	19110	19500	19110	25050	13510	19300	19305.00	3.07	0	0	19806	19552	19426	19172	19046	19490	19110	167	5750	5000	13890	10	1	3243585	632	1.25	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.66	N	016250	5000	167 억		99473	N	N	0	N	00	N
66	20231120	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	-290	5	-1.48	61818270	3183	58.41	19680	19680	19300	25450	13720	19590	19421.96	3.07	0	-13	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	626	1.24	0.25	12	0.10	15620.00	77025.00	36950	20221201	-47.77	17300	20231024	11.56	31650	-39.02	20230105	17300	11.56	20231024	47500	-59.37	20221201	17300	11.56	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
67	20231120	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19400	-190	5	-0.97	53743560	2765	50.74	19680	19680	19330	25450	13720	19590	19437.09	3.07	0	22	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	629	1.24	0.25	12	0.09	15620.00	77025.00	36950	20221201	-47.50	17300	20231024	12.14	31650	-38.70	20230105	17300	12.14	20231024	47500	-59.16	20221201	17300	12.14	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
68	20231120	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19350	-240	5	-1.23	38874940	1999	36.69	19680	19680	19330	25450	13720	19590	19447.19	3.07	0	332	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	628	1.24	0.25	12	0.06	15620.00	77025.00	36950	20221201	-47.63	17300	20231024	11.85	31650	-38.86	20230105	17300	11.85	20231024	47500	-59.26	20221201	17300	11.85	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
69	20231120	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	19450	-140	5	-0.71	29418030	1511	27.73	19680	19680	19330	25450	13720	19590	19469.25	3.07	0	329	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	631	1.25	0.25	12	0.05	15620.00	77025.00	36950	20221201	-47.36	17300	20231024	12.43	31650	-38.55	20230105	17300	12.43	20231024	47500	-59.05	20221201	17300	12.43	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
70	20231120	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	19510	-80	5	-0.41	26802280	1377	25.27	19680	19680	19330	25450	13720	19590	19464.26	3.07	0	349	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	633	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.20	17300	20231024	12.77	31650	-38.36	20230105	17300	12.77	20231024	47500	-58.93	20221201	17300	12.77	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
71	20231120	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	-90	5	-0.46	25046830	1287	23.62	19680	19680	19330	25450	13720	19590	19461.41	3.07	0	354	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	632	1.25	0.25	12	0.04	15620.00	77025.00	36950	20221201	-47.23	17300	20231024	12.72	31650	-38.39	20230105	17300	12.72	20231024	47500	-58.95	20221201	17300	12.72	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
72	20231120	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	19400	-190	5	-0.97	20428080	1050	19.27	19680	19680	19330	25450	13720	19590	19455.31	3.07	0	357	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	629	1.24	0.25	12	0.03	15620.00	77025.00	36950	20221201	-47.50	17300	20231024	12.14	31650	-38.70	20230105	17300	12.14	20231024	47500	-59.16	20221201	17300	12.14	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
73	20231120	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	19650	60	2	0.31	1102050	56	1.03	19680	19680	19650	25450	13720	19590	19679.46	3.07	0	-11	20476	20032	19456	19012	18436	20255	19235	167	5860	5000	14100	10	1	3243585	637	1.26	0.26	12	0.00	15620.00	77025.00	36950	20221201	-46.82	17300	20231024	13.58	31650	-37.91	20230105	17300	13.58	20231024	47500	-58.63	20221201	17300	13.58	20231024	0.67	N	016250	5000	167 억		99476	N	N	0	N	00	N
74	20231117	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19590	130	2	0.67	104715700	5449	186.55	19260	19900	18880	25250	13630	19460	19217.42	3.07	0	-199	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	635	1.25	0.25	12	0.17	15620.00	77025.00	36950	20221201	-46.98	17300	20231024	13.24	31650	-38.10	20230105	17300	13.24	20231024	47500	-58.76	20221201	17300	13.24	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
75	20231117	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	180	2	0.92	92047720	4801	164.36	19260	19900	18880	25250	13630	19460	19172.61	3.07	0	225	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	637	1.26	0.25	12	0.15	15620.00	77025.00	36950	20221201	-46.85	17300	20231024	13.53	31650	-37.95	20230105	17300	13.53	20231024	47500	-58.65	20221201	17300	13.53	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
76	20231117	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19240	-220	5	-1.13	80534870	4206	143.99	19260	19900	18880	25250	13630	19460	19147.62	3.07	0	251	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	624	1.23	0.25	12	0.13	15620.00	77025.00	36950	20221201	-47.93	17300	20231024	11.21	31650	-39.21	20230105	17300	11.21	20231024	47500	-59.49	20221201	17300	11.21	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
77	20231117	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19260	-200	5	-1.03	73591880	3846	131.67	19260	19900	18880	25250	13630	19460	19134.65	3.07	0	216	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	625	1.23	0.25	12	0.12	15620.00	77025.00	36950	20221201	-47.88	17300	20231024	11.33	31650	-39.15	20230105	17300	11.33	20231024	47500	-59.45	20221201	17300	11.33	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
78	20231117	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19090	-370	5	-1.90	59820730	3122	106.88	19260	19900	18880	25250	13630	19460	19161.03	3.07	0	229	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	619	1.22	0.25	12	0.10	15620.00	77025.00	36950	20221201	-48.34	17300	20231024	10.35	31650	-39.68	20230105	17300	10.35	20231024	47500	-59.81	20221201	17300	10.35	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
79	20231117	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	19210	-250	5	-1.28	29308820	1514	51.83	19260	19900	19110	25250	13630	19460	19358.53	3.07	0	1	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	623	1.23	0.25	12	0.05	15620.00	77025.00	36950	20221201	-48.01	17300	20231024	11.04	31650	-39.30	20230105	17300	11.04	20231024	47500	-59.56	20221201	17300	11.04	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
80	20231117	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	19390	-70	5	-0.36	10672650	545	18.66	19260	19900	19260	25250	13630	19460	19582.84	3.07	0	16	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	629	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.52	17300	20231024	12.08	31650	-38.74	20230105	17300	12.08	20231024	47500	-59.18	20221201	17300	12.08	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
81	20231117	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	19460	0	3	0.00	0	0	0.00	0	0	0	25250	13630	19460	0.00	3.07	0	0	19766	19612	19346	19192	18926	19690	19270	167	5790	5000	14010	10	1	3243585	631	1.25	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.33	17300	20231024	12.49	31650	-38.52	20230105	17300	12.49	20231024	47500	-59.03	20221201	17300	12.49	20231024	0.67	N	016250	5000	167 억		99681	N	N	0	N	00	N
82	20231116	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19450	50	2	0.26	56172890	2904	63.21	19080	19500	19080	25200	13580	19400	19343.28	3.08	0	-321	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	631	1.25	0.25	12	0.09	15620.00	77025.00	36950	20221201	-47.36	17300	20231024	12.43	31650	-38.55	20230105	17300	12.43	20231024	47500	-59.05	20221201	17300	12.43	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
83	20231116	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19410	10	2	0.05	48629740	2515	54.75	19080	19500	19080	25200	13580	19400	19335.88	3.08	0	-280	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	630	1.24	0.25	12	0.08	15620.00	77025.00	36950	20221201	-47.47	17300	20231024	12.20	31650	-38.67	20230105	17300	12.20	20231024	47500	-59.14	20221201	17300	12.20	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
84	20231116	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19460	60	2	0.31	48454700	2506	54.55	19080	19500	19080	25200	13580	19400	19335.47	3.08	0	-280	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	631	1.25	0.25	12	0.08	15620.00	77025.00	36950	20221201	-47.33	17300	20231024	12.49	31650	-38.52	20230105	17300	12.49	20231024	47500	-59.03	20221201	17300	12.49	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
85	20231116	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19390	-10	5	-0.05	32289980	1675	36.46	19080	19400	19080	25200	13580	19400	19277.60	3.08	0	-272	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	629	1.24	0.25	12	0.05	15620.00	77025.00	36950	20221201	-47.52	17300	20231024	12.08	31650	-38.74	20230105	17300	12.08	20231024	47500	-59.18	20221201	17300	12.08	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
86	20231116	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	19260	-140	5	-0.72	28606960	1484	32.30	19080	19400	19080	25200	13580	19400	19276.93	3.08	0	-256	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	625	1.23	0.25	12	0.05	15620.00	77025.00	36950	20221201	-47.88	17300	20231024	11.33	31650	-39.15	20230105	17300	11.33	20231024	47500	-59.45	20221201	17300	11.33	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
87	20231116	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	19350	-50	5	-0.26	12657010	656	14.28	19080	19400	19080	25200	13580	19400	19294.22	3.08	0	-252	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	628	1.24	0.25	12	0.02	15620.00	77025.00	36950	20221201	-47.63	17300	20231024	11.85	31650	-38.86	20230105	17300	11.85	20231024	47500	-59.26	20221201	17300	11.85	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
88	20231116	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19080	-320	5	-1.65	591480	31	0.67	19080	19080	19080	25200	13580	19400	19080.00	3.08	0	0	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	619	1.22	0.25	12	0.00	15620.00	77025.00	36950	20221201	-48.36	17300	20231024	10.29	31650	-39.72	20230105	17300	10.29	20231024	47500	-59.83	20221201	17300	10.29	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
89	20231116	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	19400	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19400	0.00	3.08	0	0	20473	19936	19383	18846	18293	20205	19115	167	5800	5000	13960	10	1	3243585	629	1.24	0.25	12	0.00	15620.00	77025.00	36950	20221201	-47.50	17300	20231024	12.14	31650	-38.70	20230105	17300	12.14	20231024	47500	-59.16	20221201	17300	12.14	20231024	0.68	N	016250	5000	167 억		100002	N	N	0	N	00	N
90	20231115	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	19400	690	2	3.69	87704890	4594	141.22	18890	19920	18830	24300	13100	18710	19091.11	2.97	0	492	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	649	1.24	0.25	12	0.14	15620.00	77025.00	36950	20221201	-47.50	17300	20231024	12.14	31650	-38.70	20230105	17300	12.14	20231024	47500	-59.16	20221201	17300	12.14	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
91	20231115	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19150	440	2	2.35	83833940	4393	135.04	18890	19920	18830	24300	13100	18710	19083.53	2.97	0	414	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	641	1.23	0.25	12	0.13	15620.00	77025.00	36950	20221201	-48.17	17300	20231024	10.69	31650	-39.49	20230105	17300	10.69	20231024	47500	-59.68	20221201	17300	10.69	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
92	20231115	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	19300	590	2	3.15	73540160	3855	118.51	18890	19920	18830	24300	13100	18710	19076.57	2.97	0	423	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	646	1.24	0.25	12	0.12	15620.00	77025.00	36950	20221201	-47.77	17300	20231024	11.56	31650	-39.02	20230105	17300	11.56	20231024	47500	-59.37	20221201	17300	11.56	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
93	20231115	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	19100	390	2	2.08	70916940	3719	114.33	18890	19920	18830	24300	13100	18710	19068.82	2.97	0	423	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	639	1.22	0.25	12	0.11	15620.00	77025.00	36950	20221201	-48.31	17300	20231024	10.40	31650	-39.65	20230105	17300	10.40	20231024	47500	-59.79	20221201	17300	10.40	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
94	20231115	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	19310	600	2	3.21	67099710	3520	108.21	18890	19920	18830	24300	13100	18710	19062.42	2.97	0	392	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	646	1.24	0.25	12	0.11	15620.00	77025.00	36950	20221201	-47.74	17300	20231024	11.62	31650	-38.99	20230105	17300	11.62	20231024	47500	-59.35	20221201	17300	11.62	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
95	20231115	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	19200	490	2	2.62	51629080	2721	83.65	18890	19920	18830	24300	13100	18710	18974.30	2.97	0	370	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	643	1.23	0.25	12	0.08	15620.00	77025.00	36950	20221201	-48.04	17300	20231024	10.98	31650	-39.34	20230105	17300	10.98	20231024	47500	-59.58	20221201	17300	10.98	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
96	20231115	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	19050	340	2	1.82	42537010	2244	68.98	18890	19920	18830	24300	13100	18710	18955.89	2.97	0	311	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	638	1.22	0.25	12	0.07	15620.00	77025.00	36950	20221201	-48.44	17300	20231024	10.12	31650	-39.81	20230105	17300	10.12	20231024	47500	-59.89	20221201	17300	10.12	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
97	20231115	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18890	180	2	0.96	396690	21	0.65	18890	18890	18890	24300	13100	18710	18890.00	2.97	0	0	19236	18972	18736	18472	18236	19105	18605	167	5590	5000	13470	10	1	3346613	632	1.21	0.25	12	0.00	15620.00	77025.00	36950	20221201	-48.88	17300	20231024	9.19	31650	-40.32	20230105	17300	9.19	20231024	47500	-60.23	20221201	17300	9.19	20231024	0.70	N	016250	5000	167 억		99510	N	N	0	N	00	N
98	20231114	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18710	-120	5	-0.64	61094530	3253	132.24	18500	19000	18500	24450	13190	18830	18781.00	2.98	0	-365	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	626	1.20	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.36	17300	20231024	8.15	31650	-40.88	20230105	17300	8.15	20231024	47500	-60.61	20221201	17300	8.15	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
99	20231114	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18810	-20	5	-0.11	56411380	3003	122.07	18500	19000	18500	24450	13190	18830	18785.01	2.98	0	-238	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	629	1.20	0.24	12	0.09	15620.00	77025.00	36950	20221201	-49.09	17300	20231024	8.73	31650	-40.57	20230105	17300	8.73	20231024	47500	-60.40	20221201	17300	8.73	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
100	20231114	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18820	-10	5	-0.05	53669390	2857	116.14	18500	19000	18500	24450	13190	18830	18785.23	2.98	0	-245	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	630	1.20	0.24	12	0.09	15620.00	77025.00	36950	20221201	-49.07	17300	20231024	8.79	31650	-40.54	20230105	17300	8.79	20231024	47500	-60.38	20221201	17300	8.79	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
101	20231114	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18840	10	2	0.05	50544520	2691	109.39	18500	19000	18500	24450	13190	18830	18782.80	2.98	0	-195	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	631	1.21	0.24	12	0.08	15620.00	77025.00	36950	20221201	-49.01	17300	20231024	8.90	31650	-40.47	20230105	17300	8.90	20231024	47500	-60.34	20221201	17300	8.90	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
102	20231114	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	18790	-40	5	-0.21	40453170	2154	87.56	18500	19000	18500	24450	13190	18830	18780.49	2.98	0	-64	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	629	1.20	0.24	12	0.06	15620.00	77025.00	36950	20221201	-49.15	17300	20231024	8.61	31650	-40.63	20230105	17300	8.61	20231024	47500	-60.44	20221201	17300	8.61	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
103	20231114	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	18880	50	2	0.27	24523210	1306	53.09	18500	19000	18500	24450	13190	18830	18777.34	2.98	0	69	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	632	1.21	0.25	12	0.04	15620.00	77025.00	36950	20221201	-48.90	17300	20231024	9.13	31650	-40.35	20230105	17300	9.13	20231024	47500	-60.25	20221201	17300	9.13	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
104	20231114	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	18840	10	2	0.05	4857010	257	10.45	18500	19000	18500	24450	13190	18830	18898.87	2.98	0	-64	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	631	1.21	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.01	17300	20231024	8.90	31650	-40.47	20230105	17300	8.90	20231024	47500	-60.34	20221201	17300	8.90	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
105	20231114	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	19000	170	2	0.90	2580740	137	5.57	18500	19000	18500	24450	13190	18830	18837.52	2.98	0	-28	19170	19000	18700	18530	18230	18850	18380	167	5620	5000	13550	10	1	3346613	636	1.22	0.25	12	0.00	15620.00	77025.00	36950	20221201	-48.58	17300	20231024	9.83	31650	-39.97	20230105	17300	9.83	20231024	47500	-60.00	20221201	17300	9.83	20231024	0.70	N	016250	5000	167 억		99808	N	N	0	N	00	N
106	20231113	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18830	-40	5	-0.21	44030680	2353	106.33	18870	18870	18400	24500	13210	18870	18712.57	3.00	0	-442	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	630	1.21	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.04	17300	20231024	8.84	31650	-40.51	20230105	17300	8.84	20231024	47500	-60.36	20221201	17300	8.84	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
107	20231113	150310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18730	-140	5	-0.74	40462180	2163	97.74	18870	18870	18400	24500	13210	18870	18706.51	3.00	0	-360	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	627	1.20	0.24	12	0.06	15620.00	77025.00	36950	20221201	-49.31	17300	20231024	8.27	31650	-40.82	20230105	17300	8.27	20231024	47500	-60.57	20221201	17300	8.27	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
108	20231113	140309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18850	-20	5	-0.11	39339140	2103	95.03	18870	18870	18400	24500	13210	18870	18706.20	3.00	0	-317	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	631	1.21	0.24	12	0.06	15620.00	77025.00	36950	20221201	-48.99	17300	20231024	8.96	31650	-40.44	20230105	17300	8.96	20231024	47500	-60.32	20221201	17300	8.96	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
109	20231113	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	18850	-20	5	-0.11	33641100	1799	81.29	18870	18870	18400	24500	13210	18870	18699.89	3.00	0	-299	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	631	1.21	0.24	12	0.05	15620.00	77025.00	36950	20221201	-48.99	17300	20231024	8.96	31650	-40.44	20230105	17300	8.96	20231024	47500	-60.32	20221201	17300	8.96	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
110	20231113	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18690	-180	5	-0.95	29771130	1593	71.98	18870	18870	18400	24500	13210	18870	18688.72	3.00	0	-180	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	625	1.20	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.42	17300	20231024	8.03	31650	-40.95	20230105	17300	8.03	20231024	47500	-60.65	20221201	17300	8.03	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
111	20231113	110307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	-170	5	-0.90	28666250	1534	69.32	18870	18870	18400	24500	13210	18870	18687.26	3.00	0	-133	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	626	1.20	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.39	17300	20231024	8.09	31650	-40.92	20230105	17300	8.09	20231024	47500	-60.63	20221201	17300	8.09	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
112	20231113	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18810	-60	5	-0.32	7321630	392	17.71	18870	18870	18400	24500	13210	18870	18677.63	3.00	0	-144	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	629	1.20	0.24	12	0.01	15620.00	77025.00	36950	20221201	-49.09	17300	20231024	8.73	31650	-40.57	20230105	17300	8.73	20231024	47500	-60.40	20221201	17300	8.73	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
113	20231113	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	18680	-190	5	-1.01	1298900	69	3.12	18870	18870	18680	24500	13210	18870	18824.64	3.00	0	-26	19383	19126	18713	18456	18043	19255	18585	167	5630	5000	13580	10	1	3346613	625	1.20	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.45	17300	20231024	7.98	31650	-40.98	20230105	17300	7.98	20231024	47500	-60.67	20221201	17300	7.98	20231024	0.68	N	016250	5000	167 억		100250	N	N	0	N	00	N
114	20231110	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18870	20	2	0.11	41315660	2213	59.39	18450	18970	18300	24500	13200	18850	18669.53	3.03	0	-318	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	632	1.21	0.24	12	0.07	15620.00	77025.00	36950	20221201	-48.93	17300	20231024	9.08	31650	-40.38	20230105	17300	9.08	20231024	47500	-60.27	20221201	17300	9.08	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
115	20231110	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18730	-120	5	-0.64	32269600	1733	46.51	18450	18970	18300	24500	13200	18850	18620.66	3.03	0	-54	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	627	1.20	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.31	17300	20231024	8.27	31650	-40.82	20230105	17300	8.27	20231024	47500	-60.57	20221201	17300	8.27	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
116	20231110	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18880	30	2	0.16	22262690	1201	32.23	18450	18970	18300	24500	13200	18850	18536.79	3.03	0	140	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	632	1.21	0.25	12	0.04	15620.00	77025.00	36950	20221201	-48.90	17300	20231024	9.13	31650	-40.35	20230105	17300	9.13	20231024	47500	-60.25	20221201	17300	9.13	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
117	20231110	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	18890	40	2	0.21	20463420	1105	29.66	18450	18970	18300	24500	13200	18850	18518.93	3.03	0	139	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	632	1.21	0.25	12	0.03	15620.00	77025.00	36950	20221201	-48.88	17300	20231024	9.19	31650	-40.32	20230105	17300	9.19	20231024	47500	-60.23	20221201	17300	9.19	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
118	20231110	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18610	-240	5	-1.27	18628590	1007	27.03	18450	18970	18300	24500	13200	18850	18499.10	3.03	0	183	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	623	1.19	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.63	17300	20231024	7.57	31650	-41.20	20230105	17300	7.57	20231024	47500	-60.82	20221201	17300	7.57	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
119	20231110	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	-150	5	-0.80	18386370	994	26.68	18450	18970	18300	24500	13200	18850	18497.35	3.03	0	183	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	626	1.20	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.39	17300	20231024	8.09	31650	-40.92	20230105	17300	8.09	20231024	47500	-60.63	20221201	17300	8.09	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
120	20231110	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	18730	-120	5	-0.64	16442520	889	23.86	18450	18970	18300	24500	13200	18850	18495.52	3.03	0	154	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	627	1.20	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.31	17300	20231024	8.27	31650	-40.82	20230105	17300	8.27	20231024	47500	-60.57	20221201	17300	8.27	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
121	20231110	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	18690	-160	5	-0.85	295440	16	0.43	18450	18690	18450	24500	13200	18850	18465.00	3.03	0	0	19196	19022	18696	18522	18196	19110	18610	167	5650	5000	13570	10	1	3346613	625	1.20	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.42	17300	20231024	8.03	31650	-40.95	20230105	17300	8.03	20231024	47500	-60.65	20221201	17300	8.03	20231024	0.70	N	016250	5000	167 억		101565	N	N	0	N	00	N
122	20231109	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	18850	370	2	2.00	68998750	3717	109.10	18480	18870	18370	24000	12940	18480	18562.94	3.04	0	-96	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	631	1.21	0.24	12	0.11	15620.00	77025.00	36950	20221201	-48.99	17300	20231024	8.96	31650	-40.44	20230105	17300	8.96	20231024	47500	-60.32	20221201	17300	8.96	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
123	20231109	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18660	180	2	0.97	62519160	3372	98.97	18480	18870	18370	24000	12940	18480	18540.68	3.04	0	-59	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	624	1.19	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.50	17300	20231024	7.86	31650	-41.04	20230105	17300	7.86	20231024	47500	-60.72	20221201	17300	7.86	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
124	20231109	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	18780	300	2	1.62	59809840	3227	94.72	18480	18870	18370	24000	12940	18480	18534.19	3.04	0	-48	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	628	1.20	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.17	17300	20231024	8.55	31650	-40.66	20230105	17300	8.55	20231024	47500	-60.46	20221201	17300	8.55	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
125	20231109	130305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18610	130	2	0.70	59697150	3221	94.54	18480	18870	18370	24000	12940	18480	18533.73	3.04	0	-48	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	623	1.19	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.63	17300	20231024	7.57	31650	-41.20	20230105	17300	7.57	20231024	47500	-60.82	20221201	17300	7.57	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
126	20231109	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18800	320	2	1.73	58014800	3131	91.90	18480	18870	18370	24000	12940	18480	18529.16	3.04	0	-67	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	629	1.20	0.24	12	0.09	15620.00	77025.00	36950	20221201	-49.12	17300	20231024	8.67	31650	-40.60	20230105	17300	8.67	20231024	47500	-60.42	20221201	17300	8.67	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
127	20231109	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	18870	390	2	2.11	53270670	2877	84.44	18480	18870	18370	24000	12940	18480	18516.05	3.04	0	-117	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	632	1.21	0.24	12	0.09	15620.00	77025.00	36950	20221201	-48.93	17300	20231024	9.08	31650	-40.38	20230105	17300	9.08	20231024	47500	-60.27	20221201	17300	9.08	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
128	20231109	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18590	110	2	0.60	20089290	1085	31.85	18480	18700	18370	24000	12940	18480	18515.47	3.04	0	-29	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	622	1.19	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.69	17300	20231024	7.46	31650	-41.26	20230105	17300	7.46	20231024	47500	-60.86	20221201	17300	7.46	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
129	20231109	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	0	3	0.00	36960	2	0.06	18480	18480	18480	24000	12940	18480	18480.00	3.04	0	0	18986	18732	18606	18352	18226	18670	18290	167	5520	5000	13300	10	1	3346613	618	1.18	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.99	17300	20231024	6.82	31650	-41.61	20230105	17300	6.82	20231024	47500	-61.09	20221201	17300	6.82	20231024	0.63	N	016250	5000	167 억		101661	N	N	0	N	00	N
130	20231108	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	-360	5	-1.91	63322640	3407	41.22	18800	18860	18480	24450	13190	18840	18586.04	3.04	0	-137	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	618	1.18	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.99	17300	20231024	6.82	31650	-41.61	20230105	17300	6.82	20231024	47500	-61.09	20221201	17300	6.82	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
131	20231108	150305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18500	-340	5	-1.80	58902090	3168	38.33	18800	18860	18490	24450	13190	18840	18592.83	3.04	0	-128	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	619	1.18	0.24	12	0.09	15620.00	77025.00	36950	20221201	-49.93	17300	20231024	6.94	31650	-41.55	20230105	17300	6.94	20231024	47500	-61.05	20221201	17300	6.94	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
132	20231108	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18590	-250	5	-1.33	40732850	2187	26.46	18800	18860	18540	24450	13190	18840	18624.99	3.04	0	247	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	622	1.19	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.69	17300	20231024	7.46	31650	-41.26	20230105	17300	7.46	20231024	47500	-60.86	20221201	17300	7.46	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
133	20231108	130304	57	100.00	KOSDAQ		건설	N	N	N	N		N	18590	-250	5	-1.33	37280800	2001	24.21	18800	18860	18540	24450	13190	18840	18631.08	3.04	0	247	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	622	1.19	0.24	12	0.06	15620.00	77025.00	36950	20221201	-49.69	17300	20231024	7.46	31650	-41.26	20230105	17300	7.46	20231024	47500	-60.86	20221201	17300	7.46	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
134	20231108	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18600	-240	5	-1.27	32558760	1747	21.13	18800	18860	18540	24450	13190	18840	18636.95	3.04	0	250	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	622	1.19	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.66	17300	20231024	7.51	31650	-41.23	20230105	17300	7.51	20231024	47500	-60.84	20221201	17300	7.51	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
135	20231108	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18540	-300	5	-1.59	32038690	1719	20.80	18800	18860	18540	24450	13190	18840	18637.98	3.04	0	250	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	620	1.19	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.82	17300	20231024	7.17	31650	-41.42	20230105	17300	7.17	20231024	47500	-60.97	20221201	17300	7.17	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
136	20231108	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18690	-150	5	-0.80	10935570	584	7.07	18800	18860	18610	24450	13190	18840	18725.29	3.04	0	91	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	625	1.20	0.24	12	0.02	15620.00	77025.00	36950	20221201	-49.42	17300	20231024	8.03	31650	-40.95	20230105	17300	8.03	20231024	47500	-60.65	20221201	17300	8.03	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
137	20231108	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18750	-90	5	-0.48	1502000	80	0.97	18800	18800	18750	24450	13190	18840	18775.00	3.04	0	-7	19260	19050	18670	18460	18080	18860	18270	167	5610	5000	13560	10	1	3346613	627	1.20	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.26	17300	20231024	8.38	31650	-40.76	20230105	17300	8.38	20231024	47500	-60.53	20221201	17300	8.38	20231024	0.67	N	016250	5000	167 억		101795	N	N	0	N	00	N
138	20231107	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18840	80	2	0.43	151638370	8236	192.79	18880	18880	18290	24350	13140	18760	18411.65	3.14	0	-3191	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	631	1.21	0.24	12	0.25	15620.00	77025.00	36950	20221201	-49.01	17300	20231024	8.90	31650	-40.47	20230105	17300	8.90	20231024	47500	-60.34	20221201	17300	8.90	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
139	20231107	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	18790	30	2	0.16	149143580	8103	189.68	18880	18880	18290	24350	13140	18760	18405.97	3.14	0	-3147	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	629	1.20	0.24	12	0.24	15620.00	77025.00	36950	20221201	-49.15	17300	20231024	8.61	31650	-40.63	20230105	17300	8.61	20231024	47500	-60.44	20221201	17300	8.61	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
140	20231107	140305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18370	-390	5	-2.08	96406990	5231	122.45	18880	18880	18300	24350	13140	18760	18429.94	3.14	0	-831	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	615	1.18	0.24	12	0.16	15620.00	77025.00	36950	20221201	-50.28	17300	20231024	6.18	31650	-41.96	20230105	17300	6.18	20231024	47500	-61.33	20221201	17300	6.18	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
141	20231107	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	18340	-420	5	-2.24	94019100	5101	119.41	18880	18880	18300	24350	13140	18760	18431.50	3.14	0	-872	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	614	1.17	0.24	12	0.15	15620.00	77025.00	36950	20221201	-50.37	17300	20231024	6.01	31650	-42.05	20230105	17300	6.01	20231024	47500	-61.39	20221201	17300	6.01	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
142	20231107	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18460	-300	5	-1.60	87354750	4738	110.91	18880	18880	18300	24350	13140	18760	18437.05	3.14	0	-689	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	618	1.18	0.24	12	0.14	15620.00	77025.00	36950	20221201	-50.04	17300	20231024	6.71	31650	-41.67	20230105	17300	6.71	20231024	47500	-61.14	20221201	17300	6.71	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
143	20231107	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	18470	-290	5	-1.55	66404080	3600	84.27	18880	18880	18300	24350	13140	18760	18445.58	3.14	0	-543	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	618	1.18	0.24	12	0.11	15620.00	77025.00	36950	20221201	-50.01	17300	20231024	6.76	31650	-41.64	20230105	17300	6.76	20231024	47500	-61.12	20221201	17300	6.76	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
144	20231107	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	18490	-270	5	-1.44	56456630	3061	71.65	18880	18880	18300	24350	13140	18760	18443.85	3.14	0	-357	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	619	1.18	0.24	12	0.09	15620.00	77025.00	36950	20221201	-49.96	17300	20231024	6.88	31650	-41.58	20230105	17300	6.88	20231024	47500	-61.07	20221201	17300	6.88	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
145	20231107	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18570	-190	5	-1.01	1646630	88	2.06	18880	18880	18570	24350	13140	18760	18711.70	3.14	0	-58	19080	18920	18620	18460	18160	19000	18540	167	5590	5000	13500	10	1	3346613	621	1.19	0.24	12	0.00	15620.00	77025.00	36950	20221201	-49.74	17300	20231024	7.34	31650	-41.33	20230105	17300	7.34	20231024	47500	-60.91	20221201	17300	7.34	20231024	0.68	N	016250	5000	167 억		104981	N	N	0	N	00	N
146	20231106	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18760	470	2	2.57	79124240	4242	85.25	18320	18780	18320	23750	12810	18290	18652.58	3.13	0	127	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	628	1.20	0.24	12	0.13	15620.00	77025.00	36950	20221201	-49.23	17300	20231024	8.44	31650	-40.73	20230105	17300	8.44	20231024	47500	-60.51	20221201	17300	8.44	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
147	20231106	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	410	2	2.24	76934870	4125	82.90	18320	18780	18320	23750	12810	18290	18650.88	3.13	0	132	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	626	1.20	0.24	12	0.12	15620.00	77025.00	36950	20221201	-49.39	17300	20231024	8.09	31650	-40.92	20230105	17300	8.09	20231024	47500	-60.63	20221201	17300	8.09	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
148	20231106	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18650	360	2	1.97	75325030	4039	81.17	18320	18780	18320	23750	12810	18290	18649.43	3.13	0	88	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	624	1.19	0.24	12	0.12	15620.00	77025.00	36950	20221201	-49.53	17300	20231024	7.80	31650	-41.07	20230105	17300	7.80	20231024	47500	-60.74	20221201	17300	7.80	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
149	20231106	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18770	480	2	2.62	50870520	2732	54.90	18320	18780	18320	23750	12810	18290	18620.25	3.13	0	221	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	628	1.20	0.24	12	0.08	15620.00	77025.00	36950	20221201	-49.20	17300	20231024	8.50	31650	-40.70	20230105	17300	8.50	20231024	47500	-60.48	20221201	17300	8.50	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
150	20231106	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	18600	310	2	1.69	42343030	2275	45.72	18320	18750	18320	23750	12810	18290	18612.32	3.13	0	480	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	622	1.19	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.66	17300	20231024	7.51	31650	-41.23	20230105	17300	7.51	20231024	47500	-60.84	20221201	17300	7.51	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
151	20231106	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	410	2	2.24	30457840	1638	32.92	18320	18700	18320	23750	12810	18290	18594.53	3.13	0	398	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	626	1.20	0.24	12	0.05	15620.00	77025.00	36950	20221201	-49.39	17300	20231024	8.09	31650	-40.92	20230105	17300	8.09	20231024	47500	-60.63	20221201	17300	8.09	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
152	20231106	100246	57	100.00	KOSDAQ		건설	N	N	N	N		N	18630	340	2	1.86	15803550	851	17.10	18320	18670	18320	23750	12810	18290	18570.56	3.13	0	-12	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	623	1.19	0.24	12	0.03	15620.00	77025.00	36950	20221201	-49.58	17300	20231024	7.69	31650	-41.14	20230105	17300	7.69	20231024	47500	-60.78	20221201	17300	7.69	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
153	20231106	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	18330	40	2	0.22	256540	14	0.28	18320	18340	18320	23750	12810	18290	18324.29	3.13	0	4	18963	18626	18413	18076	17863	18795	18245	167	5460	5000	13160	10	1	3346613	613	1.17	0.24	12	0.00	15620.00	77025.00	36950	20221201	-50.39	17300	20231024	5.95	31650	-42.09	20230105	17300	5.95	20231024	47500	-61.41	20221201	17300	5.95	20231024	0.70	N	016250	5000	167 억		104896	N	N	0	N	00	N
154	20231103	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	18290	140	2	0.77	91645470	4976	96.34	18230	18750	18200	23550	12710	18150	18418.87	3.13	0	216	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	612	1.17	0.24	12	0.15	15620.00	77025.00	36950	20221201	-50.50	17300	20231024	5.72	31650	-42.21	20230105	17300	5.72	20231024	47500	-61.49	20221201	17300	5.72	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
155	20231103	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	18530	380	2	2.09	64422130	3490	67.57	18230	18750	18200	23550	12710	18150	18459.06	3.13	0	403	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	620	1.19	0.24	12	0.10	15620.00	77025.00	36950	20221201	-49.85	17300	20231024	7.11	31650	-41.45	20230105	17300	7.11	20231024	47500	-60.99	20221201	17300	7.11	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
156	20231103	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18580	430	2	2.37	50069100	2710	52.47	18230	18750	18200	23550	12710	18150	18475.68	3.13	0	-48	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	622	1.19	0.24	12	0.08	15620.00	77025.00	36950	20221201	-49.72	17300	20231024	7.40	31650	-41.30	20230105	17300	7.40	20231024	47500	-60.88	20221201	17300	7.40	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
157	20231103	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	18650	500	2	2.75	46012300	2491	48.23	18230	18750	18200	23550	12710	18150	18471.42	3.13	0	-143	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	624	1.19	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.53	17300	20231024	7.80	31650	-41.07	20230105	17300	7.80	20231024	47500	-60.74	20221201	17300	7.80	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
158	20231103	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	18480	330	2	1.82	44316150	2400	46.47	18230	18750	18200	23550	12710	18150	18465.06	3.13	0	-151	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	618	1.18	0.24	12	0.07	15620.00	77025.00	36950	20221201	-49.99	17300	20231024	6.82	31650	-41.61	20230105	17300	6.82	20231024	47500	-61.09	20221201	17300	6.82	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
159	20231103	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18610	460	2	2.53	22611120	1234	23.89	18230	18750	18200	23550	12710	18150	18323.44	3.13	0	-199	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	623	1.19	0.24	12	0.04	15620.00	77025.00	36950	20221201	-49.63	17300	20231024	7.57	31650	-41.20	20230105	17300	7.57	20231024	47500	-60.82	20221201	17300	7.57	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
160	20231103	100253	57	100.00	KOSDAQ		건설	N	N	N	N		N	18360	210	2	1.16	13881800	757	14.66	18230	18750	18200	23550	12710	18150	18337.91	3.13	0	-279	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	614	1.18	0.24	12	0.02	15620.00	77025.00	36950	20221201	-50.31	17300	20231024	6.13	31650	-41.99	20230105	17300	6.13	20231024	47500	-61.35	20221201	17300	6.13	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
161	20231103	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	18260	110	2	0.61	583560	32	0.62	18230	18260	18230	23550	12710	18150	18236.25	3.13	0	4	18450	18300	18200	18050	17950	18275	18025	167	5400	5000	13060	10	1	3346613	611	1.17	0.24	12	0.00	15620.00	77025.00	36950	20221201	-50.58	17300	20231024	5.55	31650	-42.31	20230105	17300	5.55	20231024	47500	-61.56	20221201	17300	5.55	20231024	0.77	N	016250	5000	167 억		104680	N	N	0	N	00	N
162	20231102	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	18150	0	3	0.00	92180710	5073	58.85	18150	18350	18100	23550	12710	18150	18170.85	3.16	0	-1075	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	607	1.16	0.24	12	0.15	15620.00	77025.00	36950	20221201	-50.88	17300	20231024	4.91	31650	-42.65	20230105	17300	4.91	20231024	47500	-61.79	20221201	17300	4.91	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
163	20231102	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	18150	0	3	0.00	79058080	4350	50.46	18150	18350	18100	23550	12710	18150	18174.27	3.16	0	-1115	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	607	1.16	0.24	12	0.13	15620.00	77025.00	36950	20221201	-50.88	17300	20231024	4.91	31650	-42.65	20230105	17300	4.91	20231024	47500	-61.79	20221201	17300	4.91	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
164	20231102	140253	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	40	2	0.22	70408960	3874	44.94	18150	18350	18100	23550	12710	18150	18174.74	3.16	0	-1242	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	609	1.16	0.24	12	0.12	15620.00	77025.00	36950	20221201	-50.77	17300	20231024	5.14	31650	-42.53	20230105	17300	5.14	20231024	47500	-61.71	20221201	17300	5.14	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
165	20231102	130254	57	100.00	KOSDAQ		건설	N	N	N	N		N	18230	80	2	0.44	62154010	3421	39.69	18150	18350	18100	23550	12710	18150	18168.37	3.16	0	-919	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	610	1.17	0.24	12	0.10	15620.00	77025.00	36950	20221201	-50.66	17300	20231024	5.38	31650	-42.40	20230105	17300	5.38	20231024	47500	-61.62	20221201	17300	5.38	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
166	20231102	120251	57	100.00	KOSDAQ		건설	N	N	N	N		N	18200	50	2	0.28	41652750	2295	26.62	18150	18350	18100	23550	12710	18150	18149.35	3.16	0	-651	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	609	1.17	0.24	12	0.07	15620.00	77025.00	36950	20221201	-50.74	17300	20231024	5.20	31650	-42.50	20230105	17300	5.20	20231024	47500	-61.68	20221201	17300	5.20	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
167	20231102	110252	57	100.00	KOSDAQ		건설	N	N	N	N		N	18160	10	2	0.06	37522950	2068	23.99	18150	18350	18100	23550	12710	18150	18144.56	3.16	0	-629	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	608	1.16	0.24	12	0.06	15620.00	77025.00	36950	20221201	-50.85	17300	20231024	4.97	31650	-42.62	20230105	17300	4.97	20231024	47500	-61.77	20221201	17300	4.97	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
168	20231102	100252	57	100.00	KOSDAQ		건설	N	N	N	N		N	18140	-10	5	-0.06	9557720	527	6.11	18150	18350	18110	23550	12710	18150	18136.09	3.16	0	0	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	607	1.16	0.24	12	0.02	15620.00	77025.00	36950	20221201	-50.91	17300	20231024	4.86	31650	-42.69	20230105	17300	4.86	20231024	47500	-61.81	20221201	17300	4.86	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
169	20231102	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	18350	200	2	1.10	1053100	58	0.67	18150	18350	18150	23550	12710	18150	18156.90	3.16	0	0	18996	18572	18276	17852	17556	18425	17705	167	5400	5000	13060	10	1	3346613	614	1.17	0.24	12	0.00	15620.00	77025.00	36950	20221201	-50.34	17300	20231024	6.07	31650	-42.02	20230105	17300	6.07	20231024	47500	-61.37	20221201	17300	6.07	20231024	0.69	N	016250	5000	167 억		105755	N	N	0	N	00	N
170	20231101	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	18150	-210	5	-1.14	156316100	8620	143.19	18180	18700	17980	23850	12860	18360	18134.11	3.19	0	-1078	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	607	1.16	0.24	12	0.26	15620.00	77025.00	36950	20221201	-50.88	17300	20231024	4.91	31650	-42.65	20230105	17300	4.91	20231024	47500	-61.79	20221201	17300	4.91	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
171	20231101	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	18210	-150	5	-0.82	150332490	8290	137.71	18180	18700	17980	23850	12860	18360	18134.20	3.19	0	-1072	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	609	1.17	0.24	12	0.25	15620.00	77025.00	36950	20221201	-50.72	17300	20231024	5.26	31650	-42.46	20230105	17300	5.26	20231024	47500	-61.66	20221201	17300	5.26	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
172	20231101	140249	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	-260	5	-1.42	134813130	7435	123.50	18180	18700	17980	23850	12860	18360	18132.23	3.19	0	-624	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	606	1.16	0.23	12	0.22	15620.00	77025.00	36950	20221201	-51.01	17300	20231024	4.62	31650	-42.81	20230105	17300	4.62	20231024	47500	-61.89	20221201	17300	4.62	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
173	20231101	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	18340	-20	5	-0.11	125484910	6920	114.95	18180	18700	17980	23850	12860	18360	18133.66	3.19	0	-634	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	614	1.17	0.24	12	0.21	15620.00	77025.00	36950	20221201	-50.37	17300	20231024	6.01	31650	-42.05	20230105	17300	6.01	20231024	47500	-61.39	20221201	17300	6.01	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
174	20231101	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18090	-270	5	-1.47	104212910	5746	95.45	18180	18700	17980	23850	12860	18360	18136.60	3.19	0	-124	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	605	1.16	0.23	12	0.17	15620.00	77025.00	36950	20221201	-51.04	17300	20231024	4.57	31650	-42.84	20230105	17300	4.57	20231024	47500	-61.92	20221201	17300	4.57	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
175	20231101	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	-310	5	-1.69	86197470	4747	78.85	18180	18700	18000	23850	12860	18360	18158.30	3.19	0	-110	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	604	1.16	0.23	12	0.14	15620.00	77025.00	36950	20221201	-51.15	17300	20231024	4.34	31650	-42.97	20230105	17300	4.34	20231024	47500	-62.00	20221201	17300	4.34	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
176	20231101	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	18180	-180	5	-0.98	47212020	2588	42.99	18180	18700	18060	23850	12860	18360	18242.67	3.19	0	-250	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	608	1.16	0.24	12	0.08	15620.00	77025.00	36950	20221201	-50.80	17300	20231024	5.09	31650	-42.56	20230105	17300	5.09	20231024	47500	-61.73	20221201	17300	5.09	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N
177	20231101	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	340	2	1.85	14713320	801	13.31	18180	18700	18180	23850	12860	18360	18368.69	3.19	0	-109	18726	18542	18226	18042	17726	18635	18135	167	5490	5000	13210	10	1	3346613	626	1.20	0.24	12	0.02	15620.00	77025.00	36950	20221201	-49.39	17300	20231024	8.09	31650	-40.92	20230105	17300	8.09	20231024	47500	-60.63	20221201	17300	8.09	20231024	0.70	N	016250	5000	167 억		106832	N	N	0	N	00	N