KissMeData/389260/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	161315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	710	2	4.48	1077763780	66271	468.21	15840	16550	15600	20550	11090	15840	16262.52	0.87	0	41991	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2822	10.32	2.64	12	0.39	1604.00	6278.00	31700	20230404	-47.79	14940	20231114	10.78	31700	-47.79	20230404	14940	10.78	20231114	31700	-47.79	20230404	14940	10.78	20231114	1.38	N	389260	100	17 억		148641	N	N	263	N	00	N
3	20231130	151313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	510	2	3.22	825475020	50935	359.86	15840	16540	15600	20550	11090	15840	16206.44	0.87	0	30012	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2788	10.19	2.60	12	0.30	1604.00	6278.00	31700	20230404	-48.42	14940	20231114	9.44	31700	-48.42	20230404	14940	9.44	20231114	31700	-48.42	20230404	14940	9.44	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
4	20231130	141309	57	100.00	KOSDAQ		건설	N	N	N	N		N	16510	670	2	4.23	706049330	43665	308.50	15840	16540	15600	20550	11090	15840	16169.69	0.87	0	28000	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2815	10.29	2.63	12	0.26	1604.00	6278.00	31700	20230404	-47.92	14940	20231114	10.51	31700	-47.92	20230404	14940	10.51	20231114	31700	-47.92	20230404	14940	10.51	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
5	20231130	131308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	480	2	3.03	426260360	26641	188.22	15840	16320	15600	20550	11090	15840	16000.16	0.87	0	17970	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2783	10.17	2.60	12	0.16	1604.00	6278.00	31700	20230404	-48.52	14940	20231114	9.24	31700	-48.52	20230404	14940	9.24	20231114	31700	-48.52	20230404	14940	9.24	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
6	20231130	121324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	110	2	0.69	117706240	7410	52.35	15840	16170	15600	20550	11090	15840	15884.78	0.87	0	1473	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2719	9.94	2.54	12	0.04	1604.00	6278.00	31700	20230404	-49.68	14940	20231114	6.76	31700	-49.68	20230404	14940	6.76	20231114	31700	-49.68	20230404	14940	6.76	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
7	20231130	111317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	160	2	1.01	81306020	5127	36.22	15840	16170	15600	20550	11090	15840	15858.40	0.87	0	825	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2728	9.98	2.55	12	0.03	1604.00	6278.00	31700	20230404	-49.53	14940	20231114	7.10	31700	-49.53	20230404	14940	7.10	20231114	31700	-49.53	20230404	14940	7.10	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
8	20231130	101310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	100	2	0.63	72020310	4546	32.12	15840	16170	15600	20550	11090	15840	15842.57	0.87	0	661	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2718	9.94	2.54	12	0.03	1604.00	6278.00	31700	20230404	-49.72	14940	20231114	6.69	31700	-49.72	20230404	14940	6.69	20231114	31700	-49.72	20230404	14940	6.69	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
9	20231130	091310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	30	2	0.19	21314480	1343	9.49	15840	16170	15840	20550	11090	15840	15870.80	0.87	0	177	16333	16086	15953	15706	15573	16020	15640	17	4710	100	11400	10	1	17050000	2706	9.89	2.53	12	0.01	1604.00	6278.00	31700	20230404	-49.94	14940	20231114	6.22	31700	-49.94	20230404	14940	6.22	20231114	31700	-49.94	20230404	14940	6.22	20231114	1.38	N	389260	100	17 억		148641	N	N	106	N	00	N
10	20231129	161303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	-100	5	-0.63	226047510	14134	45.47	16010	16200	15820	20700	11160	15940	15993.22	0.89	0	-2410	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2701	9.88	2.52	12	0.08	1604.00	6278.00	31700	20230404	-50.03	14940	20231114	6.02	31700	-50.03	20230404	14940	6.02	20231114	31700	-50.03	20230404	14940	6.02	20231114	1.37	N	389260	100	17 억		151057	N	N	106	N	00	N
11	20231129	151315	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	-20	5	-0.13	203542960	12714	40.90	16010	16200	15820	20700	11160	15940	16009.36	0.89	0	-2414	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2714	9.93	2.54	12	0.07	1604.00	6278.00	31700	20230404	-49.78	14940	20231114	6.56	31700	-49.78	20230404	14940	6.56	20231114	31700	-49.78	20230404	14940	6.56	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
12	20231129	141307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	110	2	0.69	170369800	10637	34.22	16010	16200	15820	20700	11160	15940	16016.72	0.89	0	-1344	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2737	10.01	2.56	12	0.06	1604.00	6278.00	31700	20230404	-49.37	14940	20231114	7.43	31700	-49.37	20230404	14940	7.43	20231114	31700	-49.37	20230404	14940	7.43	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
13	20231129	131308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	100	2	0.63	150513960	9398	30.23	16010	16200	15820	20700	11160	15940	16015.53	0.89	0	-1343	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2735	10.00	2.55	12	0.06	1604.00	6278.00	31700	20230404	-49.40	14940	20231114	7.36	31700	-49.40	20230404	14940	7.36	20231114	31700	-49.40	20230404	14940	7.36	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
14	20231129	121310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16060	120	2	0.75	114783030	7168	23.06	16010	16200	15820	20700	11160	15940	16013.26	0.89	0	-1347	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2738	10.01	2.56	12	0.04	1604.00	6278.00	31700	20230404	-49.34	14940	20231114	7.50	31700	-49.34	20230404	14940	7.50	20231114	31700	-49.34	20230404	14940	7.50	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
15	20231129	111311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	210	2	1.32	92861620	5806	18.68	16010	16200	15820	20700	11160	15940	15994.08	0.89	0	-1071	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2754	10.07	2.57	12	0.03	1604.00	6278.00	31700	20230404	-49.05	14940	20231114	8.10	31700	-49.05	20230404	14940	8.10	20231114	31700	-49.05	20230404	14940	8.10	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
16	20231129	101307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	30	2	0.19	64436290	4037	12.99	16010	16200	15820	20700	11160	15940	15961.43	0.89	0	-740	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2723	9.96	2.54	12	0.02	1604.00	6278.00	31700	20230404	-49.62	14940	20231114	6.89	31700	-49.62	20230404	14940	6.89	20231114	31700	-49.62	20230404	14940	6.89	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
17	20231129	091301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15910	-30	5	-0.19	28543630	1781	5.73	16010	16200	15900	20700	11160	15940	16026.74	0.89	0	-579	16613	16276	16083	15746	15553	16180	15650	17	4760	100	11470	10	1	17050000	2713	9.92	2.53	12	0.01	1604.00	6278.00	31700	20230404	-49.81	14940	20231114	6.49	31700	-49.81	20230404	14940	6.49	20231114	31700	-49.81	20230404	14940	6.49	20231114	1.37	N	389260	100	17 억		151057	N	N	0	N	00	N
18	20231128	161302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-320	5	-1.97	493338130	30776	158.70	16270	16420	15890	21100	11390	16260	16029.96	0.90	0	-2624	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2718	9.94	2.54	12	0.18	1604.00	6278.00	31700	20230404	-49.72	14940	20231114	6.69	31700	-49.72	20230404	14940	6.69	20231114	31700	-49.72	20230404	14940	6.69	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
19	20231128	151134	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-320	5	-1.97	431499730	26891	138.66	16270	16420	15920	21100	11390	16260	16046.25	0.90	0	-2830	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2718	9.94	2.54	12	0.16	1604.00	6278.00	31700	20230404	-49.72	14940	20231114	6.69	31700	-49.72	20230404	14940	6.69	20231114	31700	-49.72	20230404	14940	6.69	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
20	20231128	141256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	-100	5	-0.62	208657590	12946	66.76	16270	16420	16010	21100	11390	16260	16117.53	0.90	0	-1868	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2755	10.07	2.57	12	0.08	1604.00	6278.00	31700	20230404	-49.02	14940	20231114	8.17	31700	-49.02	20230404	14940	8.17	20231114	31700	-49.02	20230404	14940	8.17	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
21	20231128	131253	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-160	5	-0.98	194627950	12075	62.26	16270	16420	16010	21100	11390	16260	16118.26	0.90	0	-1749	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2745	10.04	2.56	12	0.07	1604.00	6278.00	31700	20230404	-49.21	14940	20231114	7.76	31700	-49.21	20230404	14940	7.76	20231114	31700	-49.21	20230404	14940	7.76	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
22	20231128	121301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16060	-200	5	-1.23	149647950	9277	47.84	16270	16420	16010	21100	11390	16260	16131.07	0.90	0	-1267	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2738	10.01	2.56	12	0.05	1604.00	6278.00	31700	20230404	-49.34	14940	20231114	7.50	31700	-49.34	20230404	14940	7.50	20231114	31700	-49.34	20230404	14940	7.50	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
23	20231128	111301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	-110	5	-0.68	129907350	8048	41.50	16270	16420	16010	21100	11390	16260	16141.57	0.90	0	-1024	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2754	10.07	2.57	12	0.05	1604.00	6278.00	31700	20230404	-49.05	14940	20231114	8.10	31700	-49.05	20230404	14940	8.10	20231114	31700	-49.05	20230404	14940	8.10	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
24	20231128	101256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16020	-240	5	-1.48	99390810	6148	31.70	16270	16420	16010	21100	11390	16260	16166.36	0.90	0	-1505	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2731	9.99	2.55	12	0.04	1604.00	6278.00	31700	20230404	-49.46	14940	20231114	7.23	31700	-49.46	20230404	14940	7.23	20231114	31700	-49.46	20230404	14940	7.23	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
25	20231128	091256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16310	50	2	0.31	40672110	2498	12.88	16270	16420	16040	21100	11390	16260	16281.87	0.90	0	-387	17300	16780	16140	15620	14980	16460	15300	17	4840	100	11700	10	1	17050000	2781	10.17	2.60	12	0.01	1604.00	6278.00	31700	20230404	-48.55	14940	20231114	9.17	31700	-48.55	20230404	14940	9.17	20231114	31700	-48.55	20230404	14940	9.17	20231114	1.39	N	389260	100	17 억		153682	N	N	232	N	00	N
26	20231127	161247	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	-270	5	-1.63	313758020	19259	95.99	16530	16660	15500	21450	11580	16530	16291.50	0.91	0	-1375	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2772	10.14	2.59	12	0.11	1604.00	6278.00	31700	20230404	-48.71	14940	20231114	8.84	31700	-48.71	20230404	14940	8.84	20231114	31700	-48.71	20230404	14940	8.84	20231114	1.33	N	389260	100	17 억		154912	N	N	232	N	00	N
27	20231127	151301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	-140	5	-0.85	300884240	18469	92.05	16530	16660	15500	21450	11580	16530	16291.31	0.91	0	-1213	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2794	10.22	2.61	12	0.11	1604.00	6278.00	31700	20230404	-48.30	14940	20231114	9.71	31700	-48.30	20230404	14940	9.71	20231114	31700	-48.30	20230404	14940	9.71	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
28	20231127	141258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16410	-120	5	-0.73	152448840	9294	46.32	16530	16660	16300	21450	11580	16530	16402.93	0.91	0	-2168	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2798	10.23	2.61	12	0.05	1604.00	6278.00	31700	20230404	-48.23	14940	20231114	9.84	31700	-48.23	20230404	14940	9.84	20231114	31700	-48.23	20230404	14940	9.84	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
29	20231127	131301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	-80	5	-0.48	125801950	7680	38.28	16530	16540	16300	21450	11580	16530	16380.46	0.91	0	-1967	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2805	10.26	2.62	12	0.05	1604.00	6278.00	31700	20230404	-48.11	14940	20231114	10.11	31700	-48.11	20230404	14940	10.11	20231114	31700	-48.11	20230404	14940	10.11	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
30	20231127	121307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-90	5	-0.54	98259120	6000	29.90	16530	16540	16300	21450	11580	16530	16376.52	0.91	0	-1771	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2803	10.25	2.62	12	0.04	1604.00	6278.00	31700	20230404	-48.14	14940	20231114	10.04	31700	-48.14	20230404	14940	10.04	20231114	31700	-48.14	20230404	14940	10.04	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
31	20231127	111245	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	-140	5	-0.85	83578340	5103	25.43	16530	16540	16300	21450	11580	16530	16378.28	0.91	0	-1771	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2794	10.22	2.61	12	0.03	1604.00	6278.00	31700	20230404	-48.30	14940	20231114	9.71	31700	-48.30	20230404	14940	9.71	20231114	31700	-48.30	20230404	14940	9.71	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
32	20231127	101243	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	-190	5	-1.15	53027680	3233	16.11	16530	16540	16320	21450	11580	16530	16402.00	0.91	0	-1692	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2786	10.19	2.60	12	0.02	1604.00	6278.00	31700	20230404	-48.45	14940	20231114	9.37	31700	-48.45	20230404	14940	9.37	20231114	31700	-48.45	20230404	14940	9.37	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
33	20231127	091246	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-90	5	-0.54	14629970	888	4.43	16530	16540	16400	21450	11580	16530	16475.19	0.91	0	-409	16776	16652	16536	16412	16296	16715	16475	17	4920	100	11900	10	1	17050000	2803	10.25	2.62	12	0.01	1604.00	6278.00	31700	20230404	-48.14	14940	20231114	10.04	31700	-48.14	20230404	14940	10.04	20231114	31700	-48.14	20230404	14940	10.04	20231114	1.33	N	389260	100	17 억		154912	N	N	0	N	00	N
34	20231124	161240	57	100.00	KOSDAQ		건설	N	N	N	N		N	16530	-60	5	-0.36	323733980	19580	29.43	16430	16660	16420	21550	11620	16590	16533.92	0.89	0	4275	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2818	10.31	2.63	12	0.11	1604.00	6278.00	31700	20230404	-47.85	14940	20231114	10.64	31700	-47.85	20230404	14940	10.64	20231114	31700	-47.85	20230404	14940	10.64	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
35	20231124	151248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16560	-30	5	-0.18	309289100	18705	28.11	16430	16660	16420	21550	11620	16590	16535.10	0.89	0	4302	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2823	10.32	2.64	12	0.11	1604.00	6278.00	31700	20230404	-47.76	14940	20231114	10.84	31700	-47.76	20230404	14940	10.84	20231114	31700	-47.76	20230404	14940	10.84	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
36	20231124	141243	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	-20	5	-0.12	270399390	16357	24.58	16430	16660	16420	21550	11620	16590	16531.11	0.89	0	3061	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2825	10.33	2.64	12	0.10	1604.00	6278.00	31700	20230404	-47.73	14940	20231114	10.91	31700	-47.73	20230404	14940	10.91	20231114	31700	-47.73	20230404	14940	10.91	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
37	20231124	131241	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	-10	5	-0.06	255212860	15441	23.21	16430	16660	16420	21550	11620	16590	16528.26	0.89	0	3024	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2827	10.34	2.64	12	0.09	1604.00	6278.00	31700	20230404	-47.70	14940	20231114	10.98	31700	-47.70	20230404	14940	10.98	20231114	31700	-47.70	20230404	14940	10.98	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
38	20231124	121249	57	100.00	KOSDAQ		건설	N	N	N	N		N	16520	-70	5	-0.42	199283050	12052	18.11	16430	16660	16430	21550	11620	16590	16535.27	0.89	0	3046	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2817	10.30	2.63	12	0.07	1604.00	6278.00	31700	20230404	-47.89	14940	20231114	10.58	31700	-47.89	20230404	14940	10.58	20231114	31700	-47.89	20230404	14940	10.58	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
39	20231124	111246	57	100.00	KOSDAQ		건설	N	N	N	N		N	16460	-130	5	-0.78	181174560	10957	16.47	16430	16660	16430	21550	11620	16590	16535.05	0.89	0	2824	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2806	10.26	2.62	12	0.06	1604.00	6278.00	31700	20230404	-48.08	14940	20231114	10.17	31700	-48.08	20230404	14940	10.17	20231114	31700	-48.08	20230404	14940	10.17	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
40	20231124	101248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	10	2	0.06	142040970	8586	12.90	16430	16660	16430	21550	11620	16590	16543.32	0.89	0	2530	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2830	10.35	2.64	12	0.05	1604.00	6278.00	31700	20230404	-47.63	14940	20231114	11.11	31700	-47.63	20230404	14940	11.11	20231114	31700	-47.63	20230404	14940	11.11	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
41	20231124	091240	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	10	2	0.06	67625710	4098	6.16	16430	16630	16430	21550	11620	16590	16502.13	0.89	0	1689	17276	16932	16706	16362	16136	16820	16250	17	4960	100	11940	10	1	17050000	2830	10.35	2.64	12	0.02	1604.00	6278.00	31700	20230404	-47.63	14940	20231114	11.11	31700	-47.63	20230404	14940	11.11	20231114	31700	-47.63	20230404	14940	11.11	20231114	1.33	N	389260	100	17 억		152401	N	N	98	N	00	N
42	20231123	161223	57	100.00	KOSDAQ		건설	N	N	N	N		N	16590	390	2	2.41	1112219170	66396	359.50	17010	17050	16480	21050	11340	16200	16751.41	0.98	0	-15033	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2829	10.34	2.64	12	0.39	1604.00	6278.00	31700	20230404	-47.67	14940	20231114	11.04	31700	-47.67	20230404	14940	11.04	20231114	31700	-47.67	20230404	14940	11.04	20231114	1.34	N	389260	100	17 억		167510	N	N	98	N	00	N
43	20231123	151307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	400	2	2.47	1062057340	63380	343.17	17010	17050	16480	21050	11340	16200	16756.98	0.98	0	-14777	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2830	10.35	2.64	12	0.37	1604.00	6278.00	31700	20230404	-47.63	14940	20231114	11.11	31700	-47.63	20230404	14940	11.11	20231114	31700	-47.63	20230404	14940	11.11	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
44	20231123	141307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16510	310	2	1.91	1018961810	60776	329.07	17010	17050	16480	21050	11340	16200	16765.86	0.98	0	-14591	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2815	10.29	2.63	12	0.36	1604.00	6278.00	31700	20230404	-47.92	14940	20231114	10.51	31700	-47.92	20230404	14940	10.51	20231114	31700	-47.92	20230404	14940	10.51	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
45	20231123	131307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16610	410	2	2.53	997780820	59495	322.13	17010	17050	16480	21050	11340	16200	16770.83	0.98	0	-14405	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2832	10.36	2.65	12	0.35	1604.00	6278.00	31700	20230404	-47.60	14940	20231114	11.18	31700	-47.60	20230404	14940	11.18	20231114	31700	-47.60	20230404	14940	11.18	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
46	20231123	121245	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	500	2	3.09	928105890	55297	299.40	17010	17050	16520	21050	11340	16200	16784.02	0.98	0	-13481	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2847	10.41	2.66	12	0.32	1604.00	6278.00	31700	20230404	-47.32	14940	20231114	11.78	31700	-47.32	20230404	14940	11.78	20231114	31700	-47.32	20230404	14940	11.78	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
47	20231123	111317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	570	2	3.52	887104250	52842	286.11	17010	17050	16520	21050	11340	16200	16787.86	0.98	0	-13401	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2859	10.46	2.67	12	0.31	1604.00	6278.00	31700	20230404	-47.10	14940	20231114	12.25	31700	-47.10	20230404	14940	12.25	20231114	31700	-47.10	20230404	14940	12.25	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
48	20231123	101249	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	470	2	2.90	775191780	46153	249.89	17010	17050	16520	21050	11340	16200	16796.13	0.98	0	-16019	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2842	10.39	2.66	12	0.27	1604.00	6278.00	31700	20230404	-47.41	14940	20231114	11.58	31700	-47.41	20230404	14940	11.58	20231114	31700	-47.41	20230404	14940	11.58	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
49	20231123	091242	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	440	2	2.72	542770050	32190	174.29	17010	17050	16520	21050	11340	16200	16861.45	0.98	0	-13990	16520	16360	16180	16020	15840	16270	15930	17	4850	100	11660	10	1	17050000	2837	10.37	2.65	12	0.19	1604.00	6278.00	31700	20230404	-47.51	14940	20231114	11.38	31700	-47.51	20230404	14940	11.38	20231114	31700	-47.51	20230404	14940	11.38	20231114	1.34	N	389260	100	17 억		167510	N	N	111	N	00	N
50	20231122	161157	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-100	5	-0.61	269041040	16646	49.66	16300	16340	16000	21150	11410	16300	16162.50	1.00	0	-3665	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2762	10.10	2.58	12	0.10	1604.00	6278.00	31700	20230404	-48.90	14940	20231114	8.43	31700	-48.90	20230404	14940	8.43	20231114	31700	-48.90	20230404	14940	8.43	20231114	1.35	N	389260	100	17 억		171047	N	N	111	N	00	N
51	20231122	151223	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	-80	5	-0.49	245455150	15190	45.32	16300	16340	16000	21150	11410	16300	16159.00	1.00	0	-2783	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2766	10.11	2.58	12	0.09	1604.00	6278.00	31700	20230404	-48.83	14940	20231114	8.57	31700	-48.83	20230404	14940	8.57	20231114	31700	-48.83	20230404	14940	8.57	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
52	20231122	141213	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-90	5	-0.55	221820140	13731	40.96	16300	16340	16000	21150	11410	16300	16154.70	1.00	0	-2689	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2764	10.11	2.58	12	0.08	1604.00	6278.00	31700	20230404	-48.86	14940	20231114	8.50	31700	-48.86	20230404	14940	8.50	20231114	31700	-48.86	20230404	14940	8.50	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
53	20231122	131250	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	-190	5	-1.17	206181060	12765	38.08	16300	16340	16000	21150	11410	16300	16152.06	1.00	0	-2839	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2747	10.04	2.57	12	0.07	1604.00	6278.00	31700	20230404	-49.18	14940	20231114	7.83	31700	-49.18	20230404	14940	7.83	20231114	31700	-49.18	20230404	14940	7.83	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
54	20231122	121259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-100	5	-0.61	185331930	11475	34.23	16300	16340	16000	21150	11410	16300	16150.93	1.00	0	-2683	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2762	10.10	2.58	12	0.07	1604.00	6278.00	31700	20230404	-48.90	14940	20231114	8.43	31700	-48.90	20230404	14940	8.43	20231114	31700	-48.90	20230404	14940	8.43	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
55	20231122	111355	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	-150	5	-0.92	126624190	7836	23.38	16300	16340	16000	21150	11410	16300	16159.29	1.00	0	-2293	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2754	10.07	2.57	12	0.05	1604.00	6278.00	31700	20230404	-49.05	14940	20231114	8.10	31700	-49.05	20230404	14940	8.10	20231114	31700	-49.05	20230404	14940	8.10	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
56	20231122	101313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	-160	5	-0.98	111869410	6924	20.66	16300	16340	16000	21150	11410	16300	16156.76	1.00	0	-2080	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2752	10.06	2.57	12	0.04	1604.00	6278.00	31700	20230404	-49.09	14940	20231114	8.03	31700	-49.09	20230404	14940	8.03	20231114	31700	-49.09	20230404	14940	8.03	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
57	20231122	091222	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	-160	5	-0.98	55304350	3425	10.22	16300	16340	16000	21150	11410	16300	16147.26	1.00	0	234	16666	16482	16196	16012	15726	16575	16105	17	4850	100	11730	10	1	17050000	2752	10.06	2.57	12	0.02	1604.00	6278.00	31700	20230404	-49.09	14940	20231114	8.03	31700	-49.09	20230404	14940	8.03	20231114	31700	-49.09	20230404	14940	8.03	20231114	1.35	N	389260	100	17 억		171047	N	N	165	N	00	N
58	20231121	161213	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	400	2	2.52	541469640	33416	168.46	16090	16380	15910	20650	11130	15900	16203.34	0.98	0	3705	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2779	10.16	2.60	12	0.20	1604.00	6278.00	31700	20230404	-48.58	14940	20231114	9.10	31700	-48.58	20230404	14940	9.10	20231114	31700	-48.58	20230404	14940	9.10	20231114	1.35	N	389260	100	17 억		167290	N	N	165	N	00	N
59	20231121	151218	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	420	2	2.64	516130920	31862	160.63	16090	16380	15910	20650	11130	15900	16198.95	0.98	0	3620	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2783	10.17	2.60	12	0.19	1604.00	6278.00	31700	20230404	-48.52	14940	20231114	9.24	31700	-48.52	20230404	14940	9.24	20231114	31700	-48.52	20230404	14940	9.24	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
60	20231121	141159	57	100.00	KOSDAQ		건설	N	N	N	N		N	16380	480	2	3.02	469754620	29022	146.31	16090	16380	15910	20650	11130	15900	16186.16	0.98	0	3690	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2793	10.21	2.61	12	0.17	1604.00	6278.00	31700	20230404	-48.33	14940	20231114	9.64	31700	-48.33	20230404	14940	9.64	20231114	31700	-48.33	20230404	14940	9.64	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
61	20231121	131148	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	420	2	2.64	416900530	25787	130.00	16090	16360	15910	20650	11130	15900	16167.08	0.98	0	3376	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2783	10.17	2.60	12	0.15	1604.00	6278.00	31700	20230404	-48.52	14940	20231114	9.24	31700	-48.52	20230404	14940	9.24	20231114	31700	-48.52	20230404	14940	9.24	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
62	20231121	121151	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	390	2	2.45	379282420	23485	118.40	16090	16360	15910	20650	11130	15900	16149.99	0.98	0	3246	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2777	10.16	2.59	12	0.14	1604.00	6278.00	31700	20230404	-48.61	14940	20231114	9.04	31700	-48.61	20230404	14940	9.04	20231114	31700	-48.61	20230404	14940	9.04	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
63	20231121	111144	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	350	2	2.20	322463100	19999	100.82	16090	16270	15910	20650	11130	15900	16123.96	0.98	0	3096	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2771	10.13	2.59	12	0.12	1604.00	6278.00	31700	20230404	-48.74	14940	20231114	8.77	31700	-48.74	20230404	14940	8.77	20231114	31700	-48.74	20230404	14940	8.77	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
64	20231121	101115	57	100.00	KOSDAQ		건설	N	N	N	N		N	16240	340	2	2.14	228045100	14170	71.44	16090	16240	15910	20650	11130	15900	16093.51	0.98	0	1791	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2769	10.12	2.59	12	0.08	1604.00	6278.00	31700	20230404	-48.77	14940	20231114	8.70	31700	-48.77	20230404	14940	8.70	20231114	31700	-48.77	20230404	14940	8.70	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
65	20231121	091133	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	60	2	0.38	36588530	2285	11.52	16090	16100	15910	20650	11130	15900	16012.49	0.98	0	-1349	16246	16072	15736	15562	15226	16160	15650	17	4750	100	11440	10	1	17050000	2721	9.95	2.54	12	0.01	1604.00	6278.00	31700	20230404	-49.65	14940	20231114	6.83	31700	-49.65	20230404	14940	6.83	20231114	31700	-49.65	20230404	14940	6.83	20231114	1.35	N	389260	100	17 억		167290	N	N	0	N	00	N
66	20231120	161138	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	440	2	2.85	313257060	19823	114.33	15410	15910	15400	20050	10830	15460	15802.33	0.94	0	7598	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2711	9.91	2.53	12	0.12	1604.00	6278.00	31700	20230404	-49.84	14940	20231114	6.43	31700	-49.84	20230404	14940	6.43	20231114	31700	-49.84	20230404	14940	6.43	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
67	20231120	151151	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	380	2	2.46	287928290	18226	105.12	15410	15910	15400	20050	10830	15460	15797.67	0.94	0	7414	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2701	9.88	2.52	12	0.11	1604.00	6278.00	31700	20230404	-50.03	14940	20231114	6.02	31700	-50.03	20230404	14940	6.02	20231114	31700	-50.03	20230404	14940	6.02	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
68	20231120	141150	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	350	2	2.26	257605960	16312	94.08	15410	15910	15400	20050	10830	15460	15792.42	0.94	0	7027	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2696	9.86	2.52	12	0.10	1604.00	6278.00	31700	20230404	-50.13	14940	20231114	5.82	31700	-50.13	20230404	14940	5.82	20231114	31700	-50.13	20230404	14940	5.82	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
69	20231120	131139	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	340	2	2.20	209329690	13262	76.49	15410	15910	15400	20050	10830	15460	15784.17	0.94	0	5372	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2694	9.85	2.52	12	0.08	1604.00	6278.00	31700	20230404	-50.16	14940	20231114	5.76	31700	-50.16	20230404	14940	5.76	20231114	31700	-50.16	20230404	14940	5.76	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
70	20231120	121147	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	350	2	2.26	189281110	11994	69.17	15410	15910	15400	20050	10830	15460	15781.32	0.94	0	4762	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2696	9.86	2.52	12	0.07	1604.00	6278.00	31700	20230404	-50.13	14940	20231114	5.82	31700	-50.13	20230404	14940	5.82	20231114	31700	-50.13	20230404	14940	5.82	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
71	20231120	111139	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	330	2	2.13	148380870	9404	54.24	15410	15910	15400	20050	10830	15460	15778.48	0.94	0	3909	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2692	9.84	2.52	12	0.06	1604.00	6278.00	31700	20230404	-50.19	14940	20231114	5.69	31700	-50.19	20230404	14940	5.69	20231114	31700	-50.19	20230404	14940	5.69	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
72	20231120	101137	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	390	2	2.52	103622590	6583	37.97	15410	15880	15400	20050	10830	15460	15740.94	0.94	0	3551	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2702	9.88	2.52	12	0.04	1604.00	6278.00	31700	20230404	-50.00	14940	20231114	6.09	31700	-50.00	20230404	14940	6.09	20231114	31700	-50.00	20230404	14940	6.09	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
73	20231120	091149	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	70	2	0.45	11041630	714	4.12	15410	15540	15400	20050	10830	15460	15464.47	0.94	0	170	15946	15702	15526	15282	15106	15615	15195	17	4590	100	11130	10	1	17050000	2648	9.68	2.47	12	0.00	1604.00	6278.00	31700	20230404	-51.01	14940	20231114	3.95	31700	-51.01	20230404	14940	3.95	20231114	31700	-51.01	20230404	14940	3.95	20231114	1.36	N	389260	100	17 억		159618	N	N	0	N	00	N
74	20231117	161214	57	100.00	KOSDAQ		건설	N	N	N	N		N	15460	-300	5	-1.90	267508870	17296	111.57	15760	15770	15350	20450	11040	15760	15466.52	0.96	0	-4145	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2636	9.64	2.46	12	0.10	1604.00	6278.00	31700	20230404	-51.23	14940	20231114	3.48	31700	-51.23	20230404	14940	3.48	20231114	31700	-51.23	20230404	14940	3.48	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
75	20231117	151222	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	-320	5	-2.03	255787170	16537	106.67	15760	15770	15350	20450	11040	15760	15467.57	0.96	0	-3812	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2633	9.63	2.46	12	0.10	1604.00	6278.00	31700	20230404	-51.29	14940	20231114	3.35	31700	-51.29	20230404	14940	3.35	20231114	31700	-51.29	20230404	14940	3.35	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
76	20231117	141214	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-360	5	-2.28	205991540	13310	85.85	15760	15770	15350	20450	11040	15760	15476.45	0.96	0	-2892	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2626	9.60	2.45	12	0.08	1604.00	6278.00	31700	20230404	-51.42	14940	20231114	3.08	31700	-51.42	20230404	14940	3.08	20231114	31700	-51.42	20230404	14940	3.08	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
77	20231117	131213	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	-280	5	-1.78	180397160	11651	75.15	15760	15770	15350	20450	11040	15760	15483.41	0.96	0	-3030	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2639	9.65	2.47	12	0.07	1604.00	6278.00	31700	20230404	-51.17	14940	20231114	3.61	31700	-51.17	20230404	14940	3.61	20231114	31700	-51.17	20230404	14940	3.61	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
78	20231117	121215	57	100.00	KOSDAQ		건설	N	N	N	N		N	15370	-390	5	-2.47	145528470	9399	60.63	15760	15770	15350	20450	11040	15760	15483.40	0.96	0	-2859	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2621	9.58	2.45	12	0.06	1604.00	6278.00	31700	20230404	-51.51	14940	20231114	2.88	31700	-51.51	20230404	14940	2.88	20231114	31700	-51.51	20230404	14940	2.88	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
79	20231117	111222	57	100.00	KOSDAQ		건설	N	N	N	N		N	15390	-370	5	-2.35	117540410	7579	48.89	15760	15770	15350	20450	11040	15760	15508.70	0.96	0	-2689	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2624	9.59	2.45	12	0.04	1604.00	6278.00	31700	20230404	-51.45	14940	20231114	3.01	31700	-51.45	20230404	14940	3.01	20231114	31700	-51.45	20230404	14940	3.01	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
80	20231117	101218	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-230	5	-1.46	55137040	3542	22.85	15760	15770	15410	20450	11040	15760	15566.64	0.96	0	-1592	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2648	9.68	2.47	12	0.02	1604.00	6278.00	31700	20230404	-51.01	14940	20231114	3.95	31700	-51.01	20230404	14940	3.95	20231114	31700	-51.01	20230404	14940	3.95	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
81	20231117	091217	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	-60	5	-0.38	17335260	1108	7.15	15760	15770	15590	20450	11040	15760	15645.54	0.96	0	-451	16100	15930	15750	15580	15400	15840	15490	17	4690	100	11340	10	1	17050000	2677	9.79	2.50	12	0.01	1604.00	6278.00	31700	20230404	-50.47	14940	20231114	5.09	31700	-50.47	20230404	14940	5.09	20231114	31700	-50.47	20230404	14940	5.09	20231114	1.37	N	389260	100	17 억		163863	N	N	0	N	00	N
82	20231116	161215	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	40	2	0.25	223130510	14165	28.95	15920	15920	15570	20450	11020	15740	15752.24	0.95	0	1571	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2690	9.84	2.51	12	0.08	1604.00	6278.00	31700	20230404	-50.22	14940	20231114	5.62	31700	-50.22	20230404	14940	5.62	20231114	31700	-50.22	20230404	14940	5.62	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
83	20231116	151207	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	40	2	0.25	199264300	12653	25.86	15920	15920	15570	20450	11020	15740	15748.38	0.95	0	1076	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2690	9.84	2.51	12	0.07	1604.00	6278.00	31700	20230404	-50.22	14940	20231114	5.62	31700	-50.22	20230404	14940	5.62	20231114	31700	-50.22	20230404	14940	5.62	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
84	20231116	141144	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	110	2	0.70	181352750	11520	23.54	15920	15920	15570	20450	11020	15740	15742.43	0.95	0	798	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2702	9.88	2.52	12	0.07	1604.00	6278.00	31700	20230404	-50.00	14940	20231114	6.09	31700	-50.00	20230404	14940	6.09	20231114	31700	-50.00	20230404	14940	6.09	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
85	20231116	131208	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	0	3	0.00	138328920	8788	17.96	15920	15920	15570	20450	11020	15740	15740.66	0.95	0	-1122	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2684	9.81	2.51	12	0.05	1604.00	6278.00	31700	20230404	-50.35	14940	20231114	5.35	31700	-50.35	20230404	14940	5.35	20231114	31700	-50.35	20230404	14940	5.35	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
86	20231116	121209	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	30	2	0.19	122348630	7771	15.88	15920	15920	15570	20450	11020	15740	15744.26	0.95	0	-1090	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2689	9.83	2.51	12	0.05	1604.00	6278.00	31700	20230404	-50.25	14940	20231114	5.56	31700	-50.25	20230404	14940	5.56	20231114	31700	-50.25	20230404	14940	5.56	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
87	20231116	111209	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	-110	5	-0.70	88279980	5607	11.46	15920	15920	15570	20450	11020	15740	15744.60	0.95	0	-1727	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2665	9.74	2.49	12	0.03	1604.00	6278.00	31700	20230404	-50.69	14940	20231114	4.62	31700	-50.69	20230404	14940	4.62	20231114	31700	-50.69	20230404	14940	4.62	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
88	20231116	101207	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	-20	5	-0.13	40555940	2560	5.23	15920	15920	15650	20450	11020	15740	15842.16	0.95	0	-1916	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2680	9.80	2.50	12	0.02	1604.00	6278.00	31700	20230404	-50.41	14940	20231114	5.22	31700	-50.41	20230404	14940	5.22	20231114	31700	-50.41	20230404	14940	5.22	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
89	20231116	091214	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	0	3	0.00	0	0	0.00	0	0	0	20450	11020	15740	0.00	0.95	0	0	16246	15992	15656	15402	15066	16120	15530	17	4710	100	11330	10	1	17050000	2684	9.81	2.51	12	0.00	1604.00	6278.00	31700	20230404	-50.35	14940	20231114	5.35	31700	-50.35	20230404	14940	5.35	20231114	31700	-50.35	20230404	14940	5.35	20231114	1.34	N	389260	100	17 억		162146	N	N	0	N	00	N
90	20231115	161043	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	750	2	5.00	763392600	48751	101.65	15440	15910	15320	19480	10500	14990	15659.01	0.85	0	16899	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2684	9.81	2.51	12	0.29	1604.00	6278.00	31700	20230404	-50.35	14940	20231114	5.35	31700	-50.35	20230404	14940	5.35	20231114	31700	-50.35	20230404	14940	5.35	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
91	20231115	151230	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	830	2	5.54	739720430	47248	98.51	15440	15910	15320	19480	10500	14990	15656.12	0.85	0	17370	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2697	9.86	2.52	12	0.28	1604.00	6278.00	31700	20230404	-50.09	14940	20231114	5.89	31700	-50.09	20230404	14940	5.89	20231114	31700	-50.09	20230404	14940	5.89	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
92	20231115	141226	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	800	2	5.34	696581460	44513	92.81	15440	15910	15320	19480	10500	14990	15648.94	0.85	0	16249	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2692	9.84	2.52	12	0.26	1604.00	6278.00	31700	20230404	-50.19	14940	20231114	5.69	31700	-50.19	20230404	14940	5.69	20231114	31700	-50.19	20230404	14940	5.69	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
93	20231115	131228	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	820	2	5.47	661664290	42299	88.19	15440	15910	15320	19480	10500	14990	15642.55	0.85	0	14945	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2696	9.86	2.52	12	0.25	1604.00	6278.00	31700	20230404	-50.13	14940	20231114	5.82	31700	-50.13	20230404	14940	5.82	20231114	31700	-50.13	20230404	14940	5.82	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
94	20231115	121228	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	770	2	5.14	586010460	37521	78.23	15440	15910	15320	19480	10500	14990	15618.20	0.85	0	12523	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2687	9.83	2.51	12	0.22	1604.00	6278.00	31700	20230404	-50.28	14940	20231114	5.49	31700	-50.28	20230404	14940	5.49	20231114	31700	-50.28	20230404	14940	5.49	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
95	20231115	111243	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	730	2	4.87	559796950	35858	74.76	15440	15910	15320	19480	10500	14990	15611.49	0.85	0	12086	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2680	9.80	2.50	12	0.21	1604.00	6278.00	31700	20230404	-50.41	14940	20231114	5.22	31700	-50.41	20230404	14940	5.22	20231114	31700	-50.41	20230404	14940	5.22	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
96	20231115	101233	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	610	2	4.07	485723290	31144	64.93	15440	15910	15320	19480	10500	14990	15596.05	0.85	0	10640	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2660	9.73	2.48	12	0.18	1604.00	6278.00	31700	20230404	-50.79	14940	20231114	4.42	31700	-50.79	20230404	14940	4.42	20231114	31700	-50.79	20230404	14940	4.42	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
97	20231115	091222	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	500	2	3.34	246294110	15917	33.19	15440	15620	15320	19480	10500	14990	15473.65	0.85	0	5843	15636	15312	15126	14802	14616	15475	14965	17	4490	100	10790	10	1	17050000	2641	9.66	2.47	12	0.09	1604.00	6278.00	31700	20230404	-51.14	14940	20231114	3.68	31700	-51.14	20230404	14940	3.68	20231114	31700	-51.14	20230404	14940	3.68	20231114	1.36	N	389260	100	17 억		145376	N	N	13966	N	00	N
98	20231114	161202	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14990	-60	5	-0.40	710593060	47311	94.81	14940	15450	14940	19560	10540	15050	15019.62	0.83	0	-2129	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2556	9.35	2.39	12	0.28	1604.00	6278.00	31700	20230404	-52.71	14940	20231114	0.33	31700	-52.71	20230404	14940	0.33	20231114	31700	-52.71	20230404	14940	0.33	20231114	1.35	N	389260	100	17 억		142028	N	N	13966	N	00	N
99	20231114	151209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14970	-80	5	-0.53	680644870	45313	90.80	14940	15450	14940	19560	10540	15050	15020.96	0.83	0	-2236	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2552	9.33	2.38	12	0.27	1604.00	6278.00	31700	20230404	-52.78	14940	20231114	0.20	31700	-52.78	20230404	14940	0.20	20231114	31700	-52.78	20230404	14940	0.20	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
100	20231114	141205	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15000	-50	5	-0.33	572206870	38070	76.29	14940	15450	14940	19560	10540	15050	15030.39	0.83	0	-2283	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2558	9.35	2.39	12	0.22	1604.00	6278.00	31700	20230404	-52.68	14940	20231114	0.40	31700	-52.68	20230404	14940	0.40	20231114	31700	-52.68	20230404	14940	0.40	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
101	20231114	131208	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14990	-60	5	-0.40	484857450	32241	64.61	14940	15450	14940	19560	10540	15050	15038.54	0.83	0	-1358	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2556	9.35	2.39	12	0.19	1604.00	6278.00	31700	20230404	-52.71	14940	20231114	0.33	31700	-52.71	20230404	14940	0.33	20231114	31700	-52.71	20230404	14940	0.33	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
102	20231114	121211	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14970	-80	5	-0.53	420965840	27978	56.07	14940	15450	14940	19560	10540	15050	15046.32	0.83	0	-1530	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2552	9.33	2.38	12	0.16	1604.00	6278.00	31700	20230404	-52.78	14940	20231114	0.20	31700	-52.78	20230404	14940	0.20	20231114	31700	-52.78	20230404	14940	0.20	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
103	20231114	111221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15020	-30	5	-0.20	306382590	20330	40.74	14940	15450	14940	19560	10540	15050	15070.47	0.83	0	-926	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2561	9.36	2.39	12	0.12	1604.00	6278.00	31700	20230404	-52.62	14940	20231114	0.54	31700	-52.62	20230404	14940	0.54	20231114	31700	-52.62	20230404	14940	0.54	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
104	20231114	101206	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15010	-40	5	-0.27	191810540	12705	25.46	14940	15450	14940	19560	10540	15050	15097.25	0.83	0	-1423	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2559	9.36	2.39	12	0.07	1604.00	6278.00	31700	20230404	-52.65	14940	20231114	0.47	31700	-52.65	20230404	14940	0.47	20231114	31700	-52.65	20230404	14940	0.47	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
105	20231114	091154	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15300	250	2	1.66	57618620	3798	7.61	14940	15450	14940	19560	10540	15050	15170.78	0.83	0	240	16556	15802	15426	14672	14296	15615	14485	17	4510	100	10830	10	1	17050000	2609	9.54	2.44	12	0.02	1604.00	6278.00	31700	20230404	-51.74	14940	20231114	2.41	31700	-51.74	20230404	14940	2.41	20231114	31700	-51.74	20230404	14940	2.41	20231114	1.35	N	389260	100	17 억		142028	N	N	14744	N	00	N
106	20231113	161146	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15050	-1010	5	-6.29	770446170	49802	237.14	16150	16180	15050	20850	11250	16060	15472.18	0.85	0	145	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2566	9.38	2.40	12	0.29	1604.00	6278.00	31700	20230404	-52.52	15050	20231113	0.00	31700	-52.52	20230404	15050	0.00	20231113	31700	-52.52	20230404	15050	0.00	20231113	1.36	N	389260	100	17 억		145570	N	N	14744	N	00	N
107	20231113	151139	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15160	-900	5	-5.60	712183230	45941	218.76	16150	16180	15150	20850	11250	16060	15502.13	0.85	0	-92	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2585	9.45	2.41	12	0.27	1604.00	6278.00	31700	20230404	-52.18	15150	20231113	0.07	31700	-52.18	20230404	15150	0.07	20231113	31700	-52.18	20230404	15150	0.07	20231113	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
108	20231113	141141	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15240	-820	5	-5.11	592060040	38049	181.18	16150	16180	15220	20850	11250	16060	15560.46	0.85	0	-396	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2598	9.50	2.43	12	0.22	1604.00	6278.00	31700	20230404	-51.92	15220	20231113	0.13	31700	-51.92	20230404	15220	0.13	20231113	31700	-51.92	20230404	15220	0.13	20231113	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
109	20231113	131139	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15330	-730	5	-4.55	463404560	29632	141.10	16150	16180	15320	20850	11250	16060	15638.65	0.85	0	-1598	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2614	9.56	2.44	12	0.17	1604.00	6278.00	31700	20230404	-51.64	15320	20231113	0.07	31700	-51.64	20230404	15320	0.07	20231113	31700	-51.64	20230404	15320	0.07	20231113	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
110	20231113	121144	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15450	-610	5	-3.80	361037700	22976	109.40	16150	16180	15430	20850	11250	16060	15713.69	0.85	0	-1531	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2634	9.63	2.46	12	0.13	1604.00	6278.00	31700	20230404	-51.26	15430	20231113	0.13	31700	-51.26	20230404	15430	0.13	20231113	31700	-51.26	20230404	15430	0.13	20231113	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
111	20231113	111137	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15680	-380	5	-2.37	190775590	12049	57.37	16150	16180	15650	20850	11250	16060	15833.31	0.85	0	-773	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2673	9.78	2.50	12	0.07	1604.00	6278.00	31700	20230404	-50.54	15650	20231113	0.19	31700	-50.54	20230404	15650	0.19	20231113	31700	-50.54	20230404	15650	0.19	20231113	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
112	20231113	101136	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15790	-270	5	-1.68	150070420	9463	45.06	16150	16180	15650	20850	11250	16060	15858.65	0.85	0	-1095	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2692	9.84	2.52	12	0.06	1604.00	6278.00	31700	20230404	-50.19	15650	20231113	0.89	31700	-50.19	20230404	15650	0.89	20231113	31700	-50.19	20230404	15650	0.89	20231113	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
113	20231113	091144	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	20	2	0.12	13928160	864	4.11	16150	16180	16080	20850	11250	16060	16120.56	0.85	0	-32	16680	16370	16200	15890	15720	16285	15805	17	4790	100	11560	10	1	17050000	2742	10.02	2.56	12	0.01	1604.00	6278.00	31700	20230404	-49.27	16030	20231110	0.31	31700	-49.27	20230404	16030	0.31	20231110	31700	-49.27	20230404	16030	0.31	20231110	1.36	N	389260	100	17 억		145570	N	N	1	N	00	N
114	20231110	161157	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16060	-420	5	-2.55	337773000	20948	133.77	16480	16510	16030	21400	11540	16480	16124.36	0.87	0	-6937	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2738	10.01	2.56	12	0.12	1604.00	6278.00	31700	20230404	-49.34	16030	20231110	0.19	31700	-49.34	20230404	16030	0.19	20231110	31700	-49.34	20230404	16030	0.19	20231110	1.40	N	389260	100	17 억		148661	N	N	1	N	00	N
115	20231110	151204	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16040	-440	5	-2.67	328236340	20354	129.97	16480	16510	16030	21400	11540	16480	16126.38	0.87	0	-6951	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2735	10.00	2.55	12	0.12	1604.00	6278.00	31700	20230404	-49.40	16030	20231110	0.06	31700	-49.40	20230404	16030	0.06	20231110	31700	-49.40	20230404	16030	0.06	20231110	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
116	20231110	141148	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16060	-420	5	-2.55	294185220	18232	116.42	16480	16510	16030	21400	11540	16480	16135.65	0.87	0	-6070	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2738	10.01	2.56	12	0.11	1604.00	6278.00	31700	20230404	-49.34	16030	20231110	0.19	31700	-49.34	20230404	16030	0.19	20231110	31700	-49.34	20230404	16030	0.19	20231110	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
117	20231110	131149	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16060	-420	5	-2.55	268593910	16639	106.25	16480	16510	16030	21400	11540	16480	16142.43	0.87	0	-4844	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2738	10.01	2.56	12	0.10	1604.00	6278.00	31700	20230404	-49.34	16030	20231110	0.19	31700	-49.34	20230404	16030	0.19	20231110	31700	-49.34	20230404	16030	0.19	20231110	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
118	20231110	121158	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16040	-440	5	-2.67	226915210	14041	89.66	16480	16510	16030	21400	11540	16480	16160.90	0.87	0	-3808	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2735	10.00	2.55	12	0.08	1604.00	6278.00	31700	20230404	-49.40	16030	20231110	0.06	31700	-49.40	20230404	16030	0.06	20231110	31700	-49.40	20230404	16030	0.06	20231110	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
119	20231110	111135	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16110	-370	5	-2.25	160221380	9889	63.15	16480	16510	16030	21400	11540	16480	16201.98	0.87	0	-2884	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2747	10.04	2.57	12	0.06	1604.00	6278.00	31700	20230404	-49.18	16030	20231110	0.50	31700	-49.18	20230404	16030	0.50	20231110	31700	-49.18	20230404	16030	0.50	20231110	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
120	20231110	101150	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16240	-240	5	-1.46	110528820	6813	43.51	16480	16510	16030	21400	11540	16480	16223.22	0.87	0	-1441	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2769	10.12	2.59	12	0.04	1604.00	6278.00	31700	20230404	-48.77	16030	20231110	1.31	31700	-48.77	20230404	16030	1.31	20231110	31700	-48.77	20230404	16030	1.31	20231110	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
121	20231110	091128	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-270	5	-1.64	42297320	2586	16.51	16480	16510	16210	21400	11540	16480	16356.27	0.87	0	-1073	16873	16676	16553	16356	16233	16615	16295	17	4920	100	11860	10	1	17050000	2764	10.11	2.58	12	0.02	1604.00	6278.00	31700	20230404	-48.86	16100	20231103	0.68	31700	-48.86	20230404	16100	0.68	20231103	31700	-48.86	20230404	16100	0.68	20231103	1.40	N	389260	100	17 억		148661	N	N	0	N	00	N
122	20231109	161121	57	100.00	KOSDAQ		건설	N	N	N	N		N	16480	-220	5	-1.32	252274960	15226	56.80	16620	16750	16430	21700	11690	16700	16569.90	0.90	0	-4583	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2810	10.27	2.63	12	0.09	1604.00	6278.00	31700	20230404	-48.01	16100	20231103	2.36	31700	-48.01	20230404	16100	2.36	20231103	31700	-48.01	20230404	16100	2.36	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
123	20231109	151121	57	100.00	KOSDAQ		건설	N	N	N	N		N	16510	-190	5	-1.14	217143180	13095	48.85	16620	16750	16430	21700	11690	16700	16582.14	0.90	0	-3627	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2815	10.29	2.63	12	0.08	1604.00	6278.00	31700	20230404	-47.92	16100	20231103	2.55	31700	-47.92	20230404	16100	2.55	20231103	31700	-47.92	20230404	16100	2.55	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
124	20231109	141116	57	100.00	KOSDAQ		건설	N	N	N	N		N	16590	-110	5	-0.66	190184060	11467	42.78	16620	16750	16430	21700	11690	16700	16585.33	0.90	0	-3797	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2829	10.34	2.64	12	0.07	1604.00	6278.00	31700	20230404	-47.67	16100	20231103	3.04	31700	-47.67	20230404	16100	3.04	20231103	31700	-47.67	20230404	16100	3.04	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
125	20231109	131120	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	-70	5	-0.42	182065740	10978	40.95	16620	16750	16430	21700	11690	16700	16584.59	0.90	0	-3645	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2835	10.37	2.65	12	0.06	1604.00	6278.00	31700	20230404	-47.54	16100	20231103	3.29	31700	-47.54	20230404	16100	3.29	20231103	31700	-47.54	20230404	16100	3.29	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
126	20231109	121124	57	100.00	KOSDAQ		건설	N	N	N	N		N	16590	-110	5	-0.66	144651370	8722	32.54	16620	16750	16430	21700	11690	16700	16584.64	0.90	0	-2500	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2829	10.34	2.64	12	0.05	1604.00	6278.00	31700	20230404	-47.67	16100	20231103	3.04	31700	-47.67	20230404	16100	3.04	20231103	31700	-47.67	20230404	16100	3.04	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
127	20231109	111119	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	-50	5	-0.30	135855810	8192	30.56	16620	16750	16430	21700	11690	16700	16583.95	0.90	0	-2379	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2839	10.38	2.65	12	0.05	1604.00	6278.00	31700	20230404	-47.48	16100	20231103	3.42	31700	-47.48	20230404	16100	3.42	20231103	31700	-47.48	20230404	16100	3.42	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
128	20231109	101114	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-260	5	-1.56	106689850	6429	23.98	16620	16750	16430	21700	11690	16700	16595.08	0.90	0	-2433	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2803	10.25	2.62	12	0.04	1604.00	6278.00	31700	20230404	-48.14	16100	20231103	2.11	31700	-48.14	20230404	16100	2.11	20231103	31700	-48.14	20230404	16100	2.11	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
129	20231109	091122	57	100.00	KOSDAQ		건설	N	N	N	N		N	16560	-140	5	-0.84	35042120	2108	7.86	16620	16750	16550	21700	11690	16700	16623.36	0.90	0	-576	17580	17140	16910	16470	16240	17025	16355	17	5000	100	12020	10	1	17050000	2823	10.32	2.64	12	0.01	1604.00	6278.00	31700	20230404	-47.76	16100	20231103	2.86	31700	-47.76	20230404	16100	2.86	20231103	31700	-47.76	20230404	16100	2.86	20231103	1.39	N	389260	100	17 억		152641	N	N	10	N	00	N
130	20231108	161112	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-500	5	-2.91	451489350	26683	74.71	17290	17350	16680	22350	12040	17200	16920.84	0.94	0	-6404	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2847	10.41	2.66	12	0.16	1604.00	6278.00	31700	20230404	-47.32	16100	20231103	3.73	31700	-47.32	20230404	16100	3.73	20231103	31700	-47.32	20230404	16100	3.73	20231103	1.35	N	389260	100	17 억		159479	N	N	10	N	00	N
131	20231108	151117	57	100.00	KOSDAQ		건설	N	N	N	N		N	16790	-410	5	-2.38	371719030	21909	61.34	17290	17350	16750	22350	12040	17200	16966.45	0.94	0	-6212	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2863	10.47	2.67	12	0.13	1604.00	6278.00	31700	20230404	-47.03	16100	20231103	4.29	31700	-47.03	20230404	16100	4.29	20231103	31700	-47.03	20230404	16100	4.29	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
132	20231108	141109	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-220	5	-1.28	263450250	15477	43.33	17290	17350	16910	22350	12040	17200	17021.99	0.94	0	-5684	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2895	10.59	2.70	12	0.09	1604.00	6278.00	31700	20230404	-46.44	16100	20231103	5.47	31700	-46.44	20230404	16100	5.47	20231103	31700	-46.44	20230404	16100	5.47	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
133	20231108	131107	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-210	5	-1.22	242738280	14257	39.92	17290	17350	16910	22350	12040	17200	17025.84	0.94	0	-5390	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2897	10.59	2.71	12	0.08	1604.00	6278.00	31700	20230404	-46.40	16100	20231103	5.53	31700	-46.40	20230404	16100	5.53	20231103	31700	-46.40	20230404	16100	5.53	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
134	20231108	121105	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	-240	5	-1.40	202882530	11904	33.33	17290	17350	16930	22350	12040	17200	17043.16	0.94	0	-3708	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2892	10.57	2.70	12	0.07	1604.00	6278.00	31700	20230404	-46.50	16100	20231103	5.34	31700	-46.50	20230404	16100	5.34	20231103	31700	-46.50	20230404	16100	5.34	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
135	20231108	111114	57	100.00	KOSDAQ		건설	N	N	N	N		N	16950	-250	5	-1.45	163499420	9585	26.84	17290	17350	16930	22350	12040	17200	17057.77	0.94	0	-3722	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2890	10.57	2.70	12	0.06	1604.00	6278.00	31700	20230404	-46.53	16100	20231103	5.28	31700	-46.53	20230404	16100	5.28	20231103	31700	-46.53	20230404	16100	5.28	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
136	20231108	101110	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-220	5	-1.28	130255890	7628	21.36	17290	17350	16930	22350	12040	17200	17075.94	0.94	0	-2425	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2895	10.59	2.70	12	0.04	1604.00	6278.00	31700	20230404	-46.44	16100	20231103	5.47	31700	-46.44	20230404	16100	5.47	20231103	31700	-46.44	20230404	16100	5.47	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
137	20231108	091109	57	100.00	KOSDAQ		건설	N	N	N	N		N	17310	110	2	0.64	14998210	867	2.43	17290	17350	17210	22350	12040	17200	17299.55	0.94	0	-386	18093	17646	17353	16906	16613	17500	16760	17	5150	100	12380	10	1	17050000	2951	10.79	2.76	12	0.01	1604.00	6278.00	31700	20230404	-45.39	16100	20231103	7.52	31700	-45.39	20230404	16100	7.52	20231103	31700	-45.39	20230404	16100	7.52	20231103	1.35	N	389260	100	17 억		159479	N	N	31	N	00	N
138	20231107	161109	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-560	5	-3.15	618014200	35628	9.62	17800	17800	17060	23050	12440	17760	17346.44	1.00	0	-10152	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2933	10.72	2.74	12	0.21	1604.00	6278.00	31700	20230404	-45.74	16100	20231103	6.83	31700	-45.74	20230404	16100	6.83	20231103	31700	-45.74	20230404	16100	6.83	20231103	1.39	N	389260	100	17 억		169770	N	N	31	N	00	N
139	20231107	151113	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-560	5	-3.15	593311420	34189	9.23	17800	17800	17060	23050	12440	17760	17353.82	1.00	0	-10117	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2933	10.72	2.74	12	0.20	1604.00	6278.00	31700	20230404	-45.74	16100	20231103	6.83	31700	-45.74	20230404	16100	6.83	20231103	31700	-45.74	20230404	16100	6.83	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
140	20231107	141113	57	100.00	KOSDAQ		건설	N	N	N	N		N	17230	-530	5	-2.98	560772450	32293	8.72	17800	17800	17060	23050	12440	17760	17365.09	1.00	0	-10423	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2938	10.74	2.74	12	0.19	1604.00	6278.00	31700	20230404	-45.65	16100	20231103	7.02	31700	-45.65	20230404	16100	7.02	20231103	31700	-45.65	20230404	16100	7.02	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
141	20231107	131116	57	100.00	KOSDAQ		건설	N	N	N	N		N	17230	-530	5	-2.98	517852290	29788	8.04	17800	17800	17060	23050	12440	17760	17384.54	1.00	0	-10500	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2938	10.74	2.74	12	0.17	1604.00	6278.00	31700	20230404	-45.65	16100	20231103	7.02	31700	-45.65	20230404	16100	7.02	20231103	31700	-45.65	20230404	16100	7.02	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
142	20231107	121108	57	100.00	KOSDAQ		건설	N	N	N	N		N	17070	-690	5	-3.89	506004140	29096	7.86	17800	17800	17070	23050	12440	17760	17390.80	1.00	0	-10232	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2910	10.64	2.72	12	0.17	1604.00	6278.00	31700	20230404	-46.15	16100	20231103	6.02	31700	-46.15	20230404	16100	6.02	20231103	31700	-46.15	20230404	16100	6.02	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
143	20231107	111109	57	100.00	KOSDAQ		건설	N	N	N	N		N	17290	-470	5	-2.65	385838070	22092	5.97	17800	17800	17290	23050	12440	17760	17465.00	1.00	0	-8943	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2948	10.78	2.75	12	0.13	1604.00	6278.00	31700	20230404	-45.46	16100	20231103	7.39	31700	-45.46	20230404	16100	7.39	20231103	31700	-45.46	20230404	16100	7.39	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
144	20231107	101121	57	100.00	KOSDAQ		건설	N	N	N	N		N	17320	-440	5	-2.48	302586720	17307	4.67	17800	17800	17320	23050	12440	17760	17483.42	1.00	0	-6613	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2953	10.80	2.76	12	0.10	1604.00	6278.00	31700	20230404	-45.36	16100	20231103	7.58	31700	-45.36	20230404	16100	7.58	20231103	31700	-45.36	20230404	16100	7.58	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
145	20231107	091057	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	-360	5	-2.03	120155310	6838	1.85	17800	17800	17400	23050	12440	17760	17571.59	1.00	0	-4665	20346	19052	18216	16922	16086	19700	17570	17	5290	100	12780	10	1	17050000	2967	10.85	2.77	12	0.04	1604.00	6278.00	31700	20230404	-45.11	16100	20231103	8.07	31700	-45.11	20230404	16100	8.07	20231103	31700	-45.11	20230404	16100	8.07	20231103	1.39	N	389260	100	17 억		169770	N	N	28	N	00	N
146	20231106	161044	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	330	2	1.89	6726750830	368748	287.57	17540	19510	17380	22650	12210	17430	18242.59	0.97	0	12739	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3028	11.07	2.83	12	2.16	1604.00	6278.00	31700	20230404	-43.97	16100	20231103	10.31	31700	-43.97	20230404	16100	10.31	20231103	31700	-43.97	20230404	16100	10.31	20231103	1.35	N	389260	100	17 억		165712	N	N	28	N	00	N
147	20231106	151050	57	100.00	KOSDAQ		건설	N	N	N	N		N	17720	290	2	1.66	6645219000	364157	283.99	17540	19510	17380	22650	12210	17430	18248.47	0.97	0	12512	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3021	11.05	2.82	12	2.14	1604.00	6278.00	31700	20230404	-44.10	16100	20231103	10.06	31700	-44.10	20230404	16100	10.06	20231103	31700	-44.10	20230404	16100	10.06	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
148	20231106	141044	57	100.00	KOSDAQ		건설	N	N	N	N		N	17840	410	2	2.35	6438085300	352532	274.92	17540	19510	17380	22650	12210	17430	18262.67	0.97	0	15413	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3042	11.12	2.84	12	2.07	1604.00	6278.00	31700	20230404	-43.72	16100	20231103	10.81	31700	-43.72	20230404	16100	10.81	20231103	31700	-43.72	20230404	16100	10.81	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
149	20231106	131054	57	100.00	KOSDAQ		건설	N	N	N	N		N	17840	410	2	2.35	6299840000	344793	268.89	17540	19510	17380	22650	12210	17430	18271.64	0.97	0	15113	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3042	11.12	2.84	12	2.02	1604.00	6278.00	31700	20230404	-43.72	16100	20231103	10.81	31700	-43.72	20230404	16100	10.81	20231103	31700	-43.72	20230404	16100	10.81	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
150	20231106	121051	57	100.00	KOSDAQ		건설	N	N	N	N		N	17860	430	2	2.47	6154069850	336620	262.51	17540	19510	17380	22650	12210	17430	18282.23	0.97	0	13864	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3045	11.13	2.84	12	1.97	1604.00	6278.00	31700	20230404	-43.66	16100	20231103	10.93	31700	-43.66	20230404	16100	10.93	20231103	31700	-43.66	20230404	16100	10.93	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
151	20231106	111048	57	100.00	KOSDAQ		건설	N	N	N	N		N	17600	170	2	0.98	5985453020	327140	255.12	17540	19510	17380	22650	12210	17430	18296.60	0.97	0	13769	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3001	10.97	2.80	12	1.92	1604.00	6278.00	31700	20230404	-44.48	16100	20231103	9.32	31700	-44.48	20230404	16100	9.32	20231103	31700	-44.48	20230404	16100	9.32	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
152	20231106	101022	57	100.00	KOSDAQ		건설	N	N	N	N		N	17810	380	2	2.18	5648220350	308079	240.26	17540	19510	17380	22650	12210	17430	18334.00	0.97	0	18926	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3037	11.10	2.84	12	1.81	1604.00	6278.00	31700	20230404	-43.82	16100	20231103	10.62	31700	-43.82	20230404	16100	10.62	20231103	31700	-43.82	20230404	16100	10.62	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
153	20231106	091047	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	320	2	1.84	285546850	16144	12.59	17540	17850	17380	22650	12210	17430	17689.26	0.97	0	-2059	18436	17932	17016	16512	15596	18185	16765	17	5220	100	12540	10	1	17050000	3026	11.07	2.83	12	0.09	1604.00	6278.00	31700	20230404	-44.01	16100	20231103	10.25	31700	-44.01	20230404	16100	10.25	20231103	31700	-44.01	20230404	16100	10.25	20231103	1.35	N	389260	100	17 억		165712	N	N	14	N	00	N
154	20231103	161035	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	17430	1160	2	7.13	2143935070	127840	189.44	16420	17520	16100	21150	11390	16270	16769.92	0.87	0	17115	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2972	10.87	2.78	12	0.75	1604.00	6278.00	31700	20230404	-45.02	16100	20231103	8.26	31700	-45.02	20230404	16100	8.26	20231103	31700	-45.02	20230404	16100	8.26	20231103	1.35	N	389260	100	17 억		148521	N	N	14	N	00	N
155	20231103	151031	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	17380	1110	2	6.82	1956828780	117071	173.48	16420	17520	16100	21150	11390	16270	16714.89	0.87	0	17556	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2963	10.84	2.77	12	0.69	1604.00	6278.00	31700	20230404	-45.17	16100	20231103	7.95	31700	-45.17	20230404	16100	7.95	20231103	31700	-45.17	20230404	16100	7.95	20231103	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
156	20231103	141032	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16460	190	2	1.17	847424800	52144	77.27	16420	16550	16100	21150	11390	16270	16251.63	0.87	0	358	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2806	10.26	2.62	12	0.31	1604.00	6278.00	31700	20230404	-48.08	16100	20231103	2.24	31700	-48.08	20230404	16100	2.24	20231103	31700	-48.08	20230404	16100	2.24	20231103	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
157	20231103	131031	57	100.00	KOSDAQ		건설	N	N	N	N		N	16150	-120	5	-0.74	597212770	36690	54.37	16420	16550	16130	21150	11390	16270	16277.26	0.87	0	899	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2754	10.07	2.57	12	0.22	1604.00	6278.00	31700	20230404	-49.05	16120	20231102	0.19	31700	-49.05	20230404	16120	0.19	20231102	31700	-49.05	20230404	16120	0.19	20231102	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
158	20231103	121029	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	-40	5	-0.25	449469820	27562	40.84	16420	16550	16130	21150	11390	16270	16307.59	0.87	0	1132	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2767	10.12	2.59	12	0.16	1604.00	6278.00	31700	20230404	-48.80	16120	20231102	0.68	31700	-48.80	20230404	16120	0.68	20231102	31700	-48.80	20230404	16120	0.68	20231102	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
159	20231103	111039	57	100.00	KOSDAQ		건설	N	N	N	N		N	16480	210	2	1.29	307009130	18855	27.94	16420	16480	16130	21150	11390	16270	16282.64	0.87	0	632	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2810	10.27	2.63	12	0.11	1604.00	6278.00	31700	20230404	-48.01	16120	20231102	2.23	31700	-48.01	20230404	16120	2.23	20231102	31700	-48.01	20230404	16120	2.23	20231102	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
160	20231103	101019	57	100.00	KOSDAQ		건설	N	N	N	N		N	16240	-30	5	-0.18	191663290	11798	17.48	16420	16440	16130	21150	11390	16270	16245.41	0.87	0	-1722	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2769	10.12	2.59	12	0.07	1604.00	6278.00	31700	20230404	-48.77	16120	20231102	0.74	31700	-48.77	20230404	16120	0.74	20231102	31700	-48.77	20230404	16120	0.74	20231102	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
161	20231103	091024	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-60	5	-0.37	72296210	4428	6.56	16420	16440	16130	21150	11390	16270	16327.06	0.87	0	-1926	17583	16926	16523	15866	15463	16725	15665	17	4880	100	11710	10	1	17050000	2764	10.11	2.58	12	0.03	1604.00	6278.00	31700	20230404	-48.86	16120	20231102	0.56	31700	-48.86	20230404	16120	0.56	20231102	31700	-48.86	20230404	16120	0.56	20231102	1.35	N	389260	100	17 억		148521	N	N	19	N	00	N
162	20231102	161023	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16270	-430	5	-2.57	1109868450	67168	491.14	16760	17180	16120	21700	11690	16700	16525.52	0.87	0	-127	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2774	10.14	2.59	12	0.39	1604.00	6278.00	31700	20230404	-48.68	16120	20231102	0.93	31700	-48.68	20230404	16120	0.93	20231102	31700	-48.68	20230404	16120	0.93	20231102	1.35	N	389260	100	17 억		148651	N	N	19	N	00	N
163	20231102	151035	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16180	-520	5	-3.11	1028588560	62151	454.45	16760	17180	16120	21700	11690	16700	16549.83	0.87	0	-518	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2759	10.09	2.58	12	0.36	1604.00	6278.00	31700	20230404	-48.96	16120	20231102	0.37	31700	-48.96	20230404	16120	0.37	20231102	31700	-48.96	20230404	16120	0.37	20231102	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
164	20231102	141021	57	100.00	KOSDAQ		건설	N	N	N	N		N	16540	-160	5	-0.96	525155200	31293	228.82	16760	17180	16440	21700	11690	16700	16781.87	0.87	0	-1574	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2820	10.31	2.63	12	0.18	1604.00	6278.00	31700	20230404	-47.82	16250	20230103	1.78	31700	-47.82	20230404	16250	1.78	20230103	31700	-47.82	20230404	16250	1.78	20230103	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
165	20231102	131022	57	100.00	KOSDAQ		건설	N	N	N	N		N	16740	40	2	0.24	277189440	16380	119.77	16760	17180	16720	21700	11690	16700	16922.43	0.87	0	1395	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2854	10.44	2.67	12	0.10	1604.00	6278.00	31700	20230404	-47.19	16250	20230103	3.02	31700	-47.19	20230404	16250	3.02	20230103	31700	-47.19	20230404	16250	3.02	20230103	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
166	20231102	121020	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	140	2	0.84	227483710	13419	98.12	16760	17180	16740	21700	11690	16700	16952.36	0.87	0	1719	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2871	10.50	2.68	12	0.08	1604.00	6278.00	31700	20230404	-46.88	16250	20230103	3.63	31700	-46.88	20230404	16250	3.63	20230103	31700	-46.88	20230404	16250	3.63	20230103	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
167	20231102	111019	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	270	2	1.62	149343310	8780	64.20	16760	17180	16760	21700	11690	16700	17009.49	0.87	0	1305	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2893	10.58	2.70	12	0.05	1604.00	6278.00	31700	20230404	-46.47	16250	20230103	4.43	31700	-46.47	20230404	16250	4.43	20230103	31700	-46.47	20230404	16250	4.43	20230103	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
168	20231102	101020	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	300	2	1.80	59219980	3506	25.64	16760	17010	16760	21700	11690	16700	16891.04	0.87	0	784	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2899	10.60	2.71	12	0.02	1604.00	6278.00	31700	20230404	-46.37	16250	20230103	4.62	31700	-46.37	20230404	16250	4.62	20230103	31700	-46.37	20230404	16250	4.62	20230103	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
169	20231102	091027	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	220	2	1.32	6628460	394	2.88	16760	16940	16760	21700	11690	16700	16823.50	0.87	0	156	17286	16992	16846	16552	16406	16920	16480	17	5000	100	12020	10	1	17050000	2885	10.55	2.70	12	0.00	1604.00	6278.00	31700	20230404	-46.62	16250	20230103	4.12	31700	-46.62	20230404	16250	4.12	20230103	31700	-46.62	20230404	16250	4.12	20230103	1.35	N	389260	100	17 억		148651	N	N	44	N	00	N
170	20231101	161016	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-70	5	-0.42	222508060	13181	71.21	16770	17140	16700	21800	11740	16770	16881.62	0.88	0	-1609	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2847	10.41	2.66	12	0.08	1604.00	6278.00	31700	20230404	-47.32	16250	20230103	2.77	31700	-47.32	20230404	16250	2.77	20230103	31700	-47.32	20230404	16250	2.77	20230103	1.36	N	389260	100	17 억		150257	N	N	44	N	00	N
171	20231101	151016	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	-20	5	-0.12	194562730	11510	62.18	16770	17140	16710	21800	11740	16770	16903.80	0.88	0	-1440	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2856	10.44	2.67	12	0.07	1604.00	6278.00	31700	20230404	-47.16	16250	20230103	3.08	31700	-47.16	20230404	16250	3.08	20230103	31700	-47.16	20230404	16250	3.08	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N
172	20231101	141007	57	100.00	KOSDAQ		건설	N	N	N	N		N	16740	-30	5	-0.18	177018490	10462	56.52	16770	17140	16710	21800	11740	16770	16920.14	0.88	0	-1188	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2854	10.44	2.67	12	0.06	1604.00	6278.00	31700	20230404	-47.19	16250	20230103	3.02	31700	-47.19	20230404	16250	3.02	20230103	31700	-47.19	20230404	16250	3.02	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N
173	20231101	131016	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	150	2	0.89	140388080	8280	44.73	16770	17140	16710	21800	11740	16770	16955.08	0.88	0	-140	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2885	10.55	2.70	12	0.05	1604.00	6278.00	31700	20230404	-46.62	16250	20230103	4.12	31700	-46.62	20230404	16250	4.12	20230103	31700	-46.62	20230404	16250	4.12	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N
174	20231101	121041	57	100.00	KOSDAQ		건설	N	N	N	N		N	16740	-30	5	-0.18	123602780	7281	39.34	16770	17140	16710	21800	11740	16770	16976.07	0.88	0	116	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2854	10.44	2.67	12	0.04	1604.00	6278.00	31700	20230404	-47.19	16250	20230103	3.02	31700	-47.19	20230404	16250	3.02	20230103	31700	-47.19	20230404	16250	3.02	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N
175	20231101	111049	57	100.00	KOSDAQ		건설	N	N	N	N		N	17070	300	2	1.79	83200790	4883	26.38	16770	17140	16770	21800	11740	16770	17038.87	0.88	0	-12	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2910	10.64	2.72	12	0.03	1604.00	6278.00	31700	20230404	-46.15	16250	20230103	5.05	31700	-46.15	20230404	16250	5.05	20230103	31700	-46.15	20230404	16250	5.05	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N
176	20231101	101031	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	330	2	1.97	65921550	3868	20.90	16770	17140	16770	21800	11740	16770	17042.80	0.88	0	49	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2916	10.66	2.72	12	0.02	1604.00	6278.00	31700	20230404	-46.06	16250	20230103	5.23	31700	-46.06	20230404	16250	5.23	20230103	31700	-46.06	20230404	16250	5.23	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N
177	20231101	091035	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	330	2	1.97	24484250	1441	7.78	16770	17140	16770	21800	11740	16770	16991.15	0.88	0	84	17436	17102	16906	16572	16376	17005	16475	17	5030	100	12070	10	1	17050000	2916	10.66	2.72	12	0.01	1604.00	6278.00	31700	20230404	-46.06	16250	20230103	5.23	31700	-46.06	20230404	16250	5.23	20230103	31700	-46.06	20230404	16250	5.23	20230103	1.36	N	389260	100	17 억		150257	N	N	4	N	00	N