KissMeData/011370/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	960	10	2	1.05	177372071	185776	279.23	943	968	943	1235	665	950	954.76	3.87	12664	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	969	2.46	0.24	12	0.18	390.00	3928.00	1445	20221202	-33.56	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1445	-33.56	20221202	851	12.81	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
3	20231130	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	966	16	2	1.68	168877433	176948	265.96	943	968	943	1235	665	950	954.39	3.87	10729	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	975	2.48	0.25	12	0.18	390.00	3928.00	1445	20221202	-33.15	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1445	-33.15	20221202	851	13.51	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
4	20231130	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	961	11	2	1.16	152891369	160376	241.05	943	963	943	1235	665	950	953.33	3.87	7780	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	970	2.46	0.24	12	0.16	390.00	3928.00	1445	20221202	-33.49	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1445	-33.49	20221202	851	12.93	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
5	20231130	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	959	9	2	0.95	145235886	152405	229.07	943	960	943	1235	665	950	952.96	3.87	6431	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	968	2.46	0.24	12	0.15	390.00	3928.00	1445	20221202	-33.63	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1445	-33.63	20221202	851	12.69	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
6	20231130	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	955	5	2	0.53	131497990	138048	207.49	943	955	943	1235	665	950	952.55	3.87	3227	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	964	2.45	0.24	12	0.14	390.00	3928.00	1445	20221202	-33.91	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1445	-33.91	20221202	851	12.22	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
7	20231130	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	3	2	0.32	14542430	15329	23.04	943	953	943	1235	665	950	948.69	3.87	1438	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	962	2.44	0.24	12	0.02	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
8	20231130	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	951	1	2	0.11	8250299	8716	13.10	943	951	943	1235	665	950	946.57	3.87	1438	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.01	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1445	-34.19	20221202	851	11.75	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
9	20231130	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	948	-2	5	-0.21	498018	528	0.79	943	950	943	1235	665	950	943.22	3.87	0	965	957	952	944	939	955	942	504	285	500	700	1	1	100894865	956	2.43	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.39	851	20231101	11.40	1280	-25.94	20230531	851	11.40	20231101	1445	-34.39	20221202	851	11.40	20231101	1.35	N	011370	500	504 억	3905643	N	N	4	N	N
10	20231129	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	950	-3	5	-0.31	63287615	66531	102.18	953	960	947	1238	668	953	951.25	3.88	-11482	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	959	2.44	0.24	12	0.07	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1445	-34.26	20221202	851	11.63	20231101	1.38	N	011370	500	504 억	3917135	N	N	4	N	N
11	20231129	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	0	3	0.00	55614135	58459	89.78	953	960	947	1238	668	953	951.34	3.88	-11482	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	962	2.44	0.24	12	0.06	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
12	20231129	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	952	-1	5	-0.10	32521313	34171	52.48	953	960	947	1238	668	953	951.72	3.88	-5198	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	961	2.44	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.12	851	20231101	11.87	1280	-25.62	20230531	851	11.87	20231101	1445	-34.12	20221202	851	11.87	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
13	20231129	130305	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	0	3	0.00	25881783	27178	41.74	953	960	947	1238	668	953	952.31	3.88	-1643	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	962	2.44	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
14	20231129	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	951	-2	5	-0.21	23764543	24954	38.32	953	960	947	1238	668	953	952.33	3.88	-1633	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	960	2.44	0.24	12	0.02	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1445	-34.19	20221202	851	11.75	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
15	20231129	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	1	2	0.10	15939632	16726	25.69	953	960	947	1238	668	953	952.99	3.88	-1633	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.02	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
16	20231129	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	955	2	2	0.21	9403050	9876	15.17	953	956	947	1238	668	953	952.11	3.88	-1630	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	964	2.45	0.24	12	0.01	390.00	3928.00	1445	20221202	-33.91	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1445	-33.91	20221202	851	12.22	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
17	20231129	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	0	3	0.00	1596340	1675	2.57	953	956	953	1238	668	953	953.04	3.88	0	979	966	959	946	939	963	943	504	285	500	700	1	1	100894865	962	2.44	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.38	N	011370	500	504 억	3917135	N	N	0	N	N
18	20231128	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	0	3	0.00	62204954	65094	67.68	953	972	952	1238	668	953	955.62	3.90	-19231	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	962	2.44	0.24	12	0.06	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
19	20231128	150246	57	100.00	KOSDAQ		건설	N	N	N	N		N	956	3	2	0.31	52628134	55059	57.25	953	972	952	1238	668	953	955.85	3.90	-19166	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	965	2.45	0.24	12	0.05	390.00	3928.00	1445	20221202	-33.84	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1445	-33.84	20221202	851	12.34	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
20	20231128	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	958	5	2	0.52	38664305	40475	42.08	953	972	952	1238	668	953	955.26	3.90	-19341	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	967	2.46	0.24	12	0.04	390.00	3928.00	1445	20221202	-33.70	851	20231101	12.57	1280	-25.16	20230531	851	12.57	20231101	1445	-33.70	20221202	851	12.57	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
21	20231128	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	1	2	0.10	29317589	30673	31.89	953	972	952	1238	668	953	955.81	3.90	-11321	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.03	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
22	20231128	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	956	3	2	0.31	14689591	15360	15.97	953	972	952	1238	668	953	956.35	3.90	-10060	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	965	2.45	0.24	12	0.02	390.00	3928.00	1445	20221202	-33.84	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1445	-33.84	20221202	851	12.34	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
23	20231128	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	960	7	2	0.73	12010431	12560	13.06	953	972	952	1238	668	953	956.24	3.90	-8893	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	969	2.46	0.24	12	0.01	390.00	3928.00	1445	20221202	-33.56	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1445	-33.56	20221202	851	12.81	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
24	20231128	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	1	2	0.10	6800686	7112	7.39	953	972	953	1238	668	953	956.23	3.90	-5374	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.01	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
25	20231128	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	956	3	2	0.31	232592	244	0.25	953	956	953	1238	668	953	953.25	3.90	20	977	965	959	947	941	962	944	504	285	500	700	1	1	100894865	965	2.45	0.24	12	0.00	390.00	3928.00	1445	20221202	-33.84	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1445	-33.84	20221202	851	12.34	20231101	1.39	N	011370	500	504 억	3936366	N	N	6	N	N
26	20231127	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	-17	5	-1.75	92314671	96137	198.42	970	971	953	1261	679	970	960.24	3.91	-8561	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	962	2.44	0.24	12	0.10	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.40	N	011370	500	504 억	3944928	N	N	6	N	N
27	20231127	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	957	-13	5	-1.34	77339014	80452	166.04	970	971	956	1261	679	970	961.31	3.91	-6628	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	966	2.45	0.24	12	0.08	390.00	3928.00	1445	20221202	-33.77	851	20231101	12.46	1280	-25.23	20230531	851	12.46	20231101	1445	-33.77	20221202	851	12.46	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
28	20231127	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	957	-13	5	-1.34	70936707	73766	152.25	970	971	957	1261	679	970	961.65	3.91	-6097	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	966	2.45	0.24	12	0.07	390.00	3928.00	1445	20221202	-33.77	851	20231101	12.46	1280	-25.23	20230531	851	12.46	20231101	1445	-33.77	20221202	851	12.46	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
29	20231127	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	964	-6	5	-0.62	67073018	69739	143.93	970	971	957	1261	679	970	961.77	3.91	-4749	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	973	2.47	0.25	12	0.07	390.00	3928.00	1445	20221202	-33.29	851	20231101	13.28	1280	-24.69	20230531	851	13.28	20231101	1445	-33.29	20221202	851	13.28	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
30	20231127	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	961	-9	5	-0.93	55413050	57581	118.84	970	971	958	1261	679	970	962.35	3.91	-3111	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	970	2.46	0.24	12	0.06	390.00	3928.00	1445	20221202	-33.49	851	20231101	12.93	1280	-24.92	20230531	851	12.93	20231101	1445	-33.49	20221202	851	12.93	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
31	20231127	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	963	-7	5	-0.72	41757274	43345	89.46	970	971	959	1261	679	970	963.37	3.91	-1154	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	972	2.47	0.25	12	0.04	390.00	3928.00	1445	20221202	-33.36	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1445	-33.36	20221202	851	13.16	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
32	20231127	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	968	-2	5	-0.21	19719273	20410	42.12	970	971	960	1261	679	970	966.16	3.91	-1250	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	977	2.48	0.25	12	0.02	390.00	3928.00	1445	20221202	-33.01	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1445	-33.01	20221202	851	13.75	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
33	20231127	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	968	-2	5	-0.21	710800	733	1.51	970	970	968	1261	679	970	969.71	3.91	-639	991	980	965	954	939	973	947	504	291	500	710	1	1	100894865	977	2.48	0.25	12	0.00	390.00	3928.00	1445	20221202	-33.01	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1445	-33.01	20221202	851	13.75	20231101	1.40	N	011370	500	504 억	3944928	N	N	0	N	N
34	20231124	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	970	-2	5	-0.21	46949450	48451	69.71	972	976	950	1263	681	972	969.01	3.91	-3762	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	979	2.49	0.25	12	0.05	390.00	3928.00	1445	20221202	-32.87	851	20231101	13.98	1280	-24.22	20230531	851	13.98	20231101	1445	-32.87	20221202	851	13.98	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
35	20231124	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	967	-5	5	-0.51	45933686	47403	68.21	972	976	950	1263	681	972	969.00	3.91	-3610	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	976	2.48	0.25	12	0.05	390.00	3928.00	1445	20221202	-33.08	851	20231101	13.63	1280	-24.45	20230531	851	13.63	20231101	1445	-33.08	20221202	851	13.63	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
36	20231124	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	-1	5	-0.10	42975482	44347	63.81	972	976	950	1263	681	972	969.07	3.91	-2941	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	980	2.49	0.25	12	0.04	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
37	20231124	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	972	0	3	0.00	32763556	33811	48.65	972	976	950	1263	681	972	969.02	3.91	-1005	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	981	2.49	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.73	851	20231101	14.22	1280	-24.06	20230531	851	14.22	20231101	1445	-32.73	20221202	851	14.22	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
38	20231124	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	972	0	3	0.00	31887323	32908	47.35	972	976	950	1263	681	972	968.98	3.91	-994	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	981	2.49	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.73	851	20231101	14.22	1280	-24.06	20230531	851	14.22	20231101	1445	-32.73	20221202	851	14.22	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
39	20231124	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	-1	5	-0.10	20579596	21150	30.43	972	976	971	1263	681	972	973.03	3.91	-706	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	980	2.49	0.25	12	0.02	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
40	20231124	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	974	2	2	0.21	8638145	8873	12.77	972	976	972	1263	681	972	973.53	3.91	-705	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	983	2.50	0.25	12	0.01	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
41	20231124	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	975	3	2	0.31	358671	369	0.53	972	975	972	1263	681	972	972.01	3.91	0	984	977	972	965	960	981	969	504	291	500	710	1	1	100894865	984	2.50	0.25	12	0.00	390.00	3928.00	1445	20221202	-32.53	851	20231101	14.57	1280	-23.83	20230531	851	14.57	20231101	1445	-32.53	20221202	851	14.57	20231101	1.39	N	011370	500	504 억	3948667	N	N	3	N	N
42	20231123	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	972	4	2	0.41	67651361	69499	81.35	968	979	967	1258	678	968	973.42	3.92	-5230	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	981	2.49	0.25	12	0.07	390.00	3928.00	1445	20221202	-32.73	851	20231101	14.22	1280	-24.06	20230531	851	14.22	20231101	1445	-32.73	20221202	851	14.22	20231101	1.39	N	011370	500	504 억	3953897	N	N	3	N	N
43	20231123	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	3	2	0.31	66787573	68612	80.31	968	979	967	1258	678	968	973.41	3.92	-5250	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	980	2.49	0.25	12	0.07	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
44	20231123	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	974	6	2	0.62	56381997	57945	67.82	968	979	967	1258	678	968	973.03	3.92	1022	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	983	2.50	0.25	12	0.06	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
45	20231123	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	975	7	2	0.72	51474067	52898	61.91	968	979	967	1258	678	968	973.08	3.92	-282	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	984	2.50	0.25	12	0.05	390.00	3928.00	1445	20221202	-32.53	851	20231101	14.57	1280	-23.83	20230531	851	14.57	20231101	1445	-32.53	20221202	851	14.57	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
46	20231123	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	978	10	2	1.03	49683974	51064	59.77	968	979	967	1258	678	968	972.97	3.92	531	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	987	2.51	0.25	12	0.05	390.00	3928.00	1445	20221202	-32.32	851	20231101	14.92	1280	-23.59	20230531	851	14.92	20231101	1445	-32.32	20221202	851	14.92	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
47	20231123	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	974	6	2	0.62	32701978	33682	39.42	968	979	967	1258	678	968	970.90	3.92	568	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	983	2.50	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
48	20231123	100258	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	3	2	0.31	14947067	15421	18.05	968	973	967	1258	678	968	969.27	3.92	284	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	980	2.49	0.25	12	0.02	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
49	20231123	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	3	2	0.31	403674	417	0.49	968	971	968	1258	678	968	968.04	3.92	0	980	973	970	963	960	972	962	504	290	500	710	1	1	100894865	980	2.49	0.25	12	0.00	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.39	N	011370	500	504 억	3953897	N	N	0	N	N
50	20231122	160251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	968	-3	5	-0.31	83034886	85365	55.81	971	977	967	1262	680	971	972.70	3.93	-8502	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	977	2.48	0.25	12	0.08	390.00	3928.00	1445	20221202	-33.01	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1445	-33.01	20221202	851	13.75	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
51	20231122	150255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	968	-3	5	-0.31	75218593	77304	50.54	971	977	967	1262	680	971	973.02	3.93	-7115	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	977	2.48	0.25	12	0.08	390.00	3928.00	1445	20221202	-33.01	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1445	-33.01	20221202	851	13.75	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
52	20231122	140250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	974	3	2	0.31	36321650	37286	24.38	971	977	970	1262	680	971	974.14	3.93	-3260	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	983	2.50	0.25	12	0.04	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
53	20231122	130302	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	976	5	2	0.51	28701167	29458	19.26	971	977	970	1262	680	971	974.31	3.93	-2558	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	985	2.50	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.46	851	20231101	14.69	1280	-23.75	20230531	851	14.69	20231101	1445	-32.46	20221202	851	14.69	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
54	20231122	120303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	977	6	2	0.62	26266186	26961	17.63	971	977	970	1262	680	971	974.23	3.93	-1998	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	986	2.51	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.39	851	20231101	14.81	1280	-23.67	20230531	851	14.81	20231101	1445	-32.39	20221202	851	14.81	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
55	20231122	110309	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	975	4	2	0.41	13902848	14281	9.34	971	976	970	1262	680	971	973.52	3.93	-307	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	984	2.50	0.25	12	0.01	390.00	3928.00	1445	20221202	-32.53	851	20231101	14.57	1280	-23.83	20230531	851	14.57	20231101	1445	-32.53	20221202	851	14.57	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
56	20231122	100303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	974	3	2	0.31	7027322	7227	4.72	971	975	970	1262	680	971	972.37	3.93	-1967	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	983	2.50	0.25	12	0.01	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
57	20231122	090252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	974	3	2	0.31	2334302	2404	1.57	971	974	971	1262	680	971	971.01	3.93	0	989	980	975	966	961	977	963	504	291	500	710	1	1	100894865	983	2.50	0.25	12	0.00	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.38	N	011370	500	504 억	3962418	N	N	0	N	N
58	20231121	160254	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	-5	5	-0.51	149281525	152948	78.45	976	984	970	1268	684	976	976.03	3.98	-44311	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	980	2.49	0.25	12	0.15	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
59	20231121	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	-5	5	-0.51	144010400	147520	75.67	976	984	970	1268	684	976	976.21	3.98	-43765	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	980	2.49	0.25	12	0.15	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
60	20231121	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	974	-2	5	-0.20	137305496	140615	72.13	976	984	971	1268	684	976	976.46	3.98	-41692	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	983	2.50	0.25	12	0.14	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
61	20231121	130251	57	100.00	KOSDAQ		건설	N	N	N	N		N	977	1	2	0.10	84306290	86200	44.22	976	984	974	1268	684	976	978.03	3.98	-12440	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	986	2.51	0.25	12	0.09	390.00	3928.00	1445	20221202	-32.39	851	20231101	14.81	1280	-23.67	20230531	851	14.81	20231101	1445	-32.39	20221202	851	14.81	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
62	20231121	120251	57	100.00	KOSDAQ		건설	N	N	N	N		N	979	3	2	0.31	68390317	69933	35.87	976	984	974	1268	684	976	977.94	3.98	-12060	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	988	2.51	0.25	12	0.07	390.00	3928.00	1445	20221202	-32.25	851	20231101	15.04	1280	-23.52	20230531	851	15.04	20231101	1445	-32.25	20221202	851	15.04	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
63	20231121	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	979	3	2	0.31	50174145	51297	26.31	976	984	974	1268	684	976	978.11	3.98	-5215	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	988	2.51	0.25	12	0.05	390.00	3928.00	1445	20221202	-32.25	851	20231101	15.04	1280	-23.52	20230531	851	15.04	20231101	1445	-32.25	20221202	851	15.04	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
64	20231121	100245	57	100.00	KOSDAQ		건설	N	N	N	N		N	980	4	2	0.41	32406624	33122	16.99	976	984	974	1268	684	976	978.40	3.98	-4839	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	989	2.51	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.18	851	20231101	15.16	1280	-23.44	20230531	851	15.16	20231101	1445	-32.18	20221202	851	15.16	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
65	20231121	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	977	1	2	0.10	6100449	6249	3.21	976	978	976	1268	684	976	976.23	3.98	-71	988	981	972	965	956	985	969	504	292	500	720	1	1	100894865	986	2.51	0.25	12	0.01	390.00	3928.00	1445	20221202	-32.39	851	20231101	14.81	1280	-23.67	20230531	851	14.81	20231101	1445	-32.39	20221202	851	14.81	20231101	1.38	N	011370	500	504 억	4013560	N	N	12	N	N
66	20231120	160248	57	100.00	KOSDAQ		건설	N	N	N	N		N	976	13	2	1.35	186664465	192268	117.86	963	979	963	1251	675	963	970.86	3.97	6773	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	985	2.50	0.25	12	0.19	390.00	3928.00	1445	20221202	-32.46	851	20231101	14.69	1280	-23.75	20230531	851	14.69	20231101	1445	-32.46	20221202	851	14.69	20231101	1.38	N	011370	500	504 억	4006771	N	N	12	N	N
67	20231120	150250	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	8	2	0.83	160488432	165257	101.30	963	979	963	1251	675	963	971.14	3.97	5713	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	980	2.49	0.25	12	0.16	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
68	20231120	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	975	12	2	1.25	119637282	123171	75.50	963	979	963	1251	675	963	971.31	3.97	993	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	984	2.50	0.25	12	0.12	390.00	3928.00	1445	20221202	-32.53	851	20231101	14.57	1280	-23.83	20230531	851	14.57	20231101	1445	-32.53	20221202	851	14.57	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
69	20231120	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	973	10	2	1.04	86352289	88948	54.52	963	979	963	1251	675	963	970.82	3.97	993	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	982	2.49	0.25	12	0.09	390.00	3928.00	1445	20221202	-32.66	851	20231101	14.34	1280	-23.98	20230531	851	14.34	20231101	1445	-32.66	20221202	851	14.34	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
70	20231120	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	969	6	2	0.62	77243002	79569	48.77	963	979	963	1251	675	963	970.77	3.97	461	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	978	2.48	0.25	12	0.08	390.00	3928.00	1445	20221202	-32.94	851	20231101	13.87	1280	-24.30	20230531	851	13.87	20231101	1445	-32.94	20221202	851	13.87	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
71	20231120	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	974	11	2	1.14	54018155	55674	34.13	963	979	963	1251	675	963	970.26	3.97	-1093	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	983	2.50	0.25	12	0.06	390.00	3928.00	1445	20221202	-32.60	851	20231101	14.45	1280	-23.91	20230531	851	14.45	20231101	1445	-32.60	20221202	851	14.45	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
72	20231120	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	971	8	2	0.83	32834714	33825	20.73	963	979	963	1251	675	963	970.72	3.97	974	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	980	2.49	0.25	12	0.03	390.00	3928.00	1445	20221202	-32.80	851	20231101	14.10	1280	-24.14	20230531	851	14.10	20231101	1445	-32.80	20221202	851	14.10	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
73	20231120	090248	57	100.00	KOSDAQ		건설	N	N	N	N		N	965	2	2	0.21	1627846	1687	1.03	963	970	963	1251	675	963	964.94	3.97	0	980	971	954	945	928	976	950	504	288	500	710	1	1	100894865	974	2.47	0.25	12	0.00	390.00	3928.00	1445	20221202	-33.22	851	20231101	13.40	1280	-24.61	20230531	851	13.40	20231101	1445	-33.22	20221202	851	13.40	20231101	1.38	N	011370	500	504 억	4006771	N	N	0	N	N
74	20231117	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	963	17	2	1.80	150339019	157824	214.11	937	963	937	1229	663	946	952.57	3.96	9110	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	972	2.47	0.25	12	0.16	390.00	3928.00	1445	20221202	-33.36	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1445	-33.36	20221202	851	13.16	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
75	20231117	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	956	10	2	1.06	134481348	141318	191.71	937	962	937	1229	663	946	951.62	3.96	7828	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	965	2.45	0.24	12	0.14	390.00	3928.00	1445	20221202	-33.84	851	20231101	12.34	1280	-25.31	20230531	851	12.34	20231101	1445	-33.84	20221202	851	12.34	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
76	20231117	140254	57	100.00	KOSDAQ		건설	N	N	N	N		N	959	13	2	1.37	121967411	128237	173.97	937	962	937	1229	663	946	951.11	3.96	7392	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	968	2.46	0.24	12	0.13	390.00	3928.00	1445	20221202	-33.63	851	20231101	12.69	1280	-25.08	20230531	851	12.69	20231101	1445	-33.63	20221202	851	12.69	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
77	20231117	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	955	9	2	0.95	110978773	116740	158.37	937	962	937	1229	663	946	950.65	3.96	8820	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	964	2.45	0.24	12	0.12	390.00	3928.00	1445	20221202	-33.91	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1445	-33.91	20221202	851	12.22	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
78	20231117	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	955	9	2	0.95	106510693	112056	152.02	937	962	937	1229	663	946	950.51	3.96	7645	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	964	2.45	0.24	12	0.11	390.00	3928.00	1445	20221202	-33.91	851	20231101	12.22	1280	-25.39	20230531	851	12.22	20231101	1445	-33.91	20221202	851	12.22	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
79	20231117	110254	57	100.00	KOSDAQ		건설	N	N	N	N		N	946	0	3	0.00	34362041	36419	49.41	937	951	937	1229	663	946	943.52	3.96	3048	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	954	2.43	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.53	851	20231101	11.16	1280	-26.09	20230531	851	11.16	20231101	1445	-34.53	20221202	851	11.16	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
80	20231117	100254	57	100.00	KOSDAQ		건설	N	N	N	N		N	951	5	2	0.53	24228178	25711	34.88	937	951	937	1229	663	946	942.33	3.96	4137	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	960	2.44	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1445	-34.19	20221202	851	11.75	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
81	20231117	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	942	-4	5	-0.42	9428338	10062	13.65	937	942	937	1229	663	946	937.02	3.96	62	968	957	946	935	924	951	929	504	283	500	700	1	1	100894865	950	2.42	0.24	12	0.01	390.00	3928.00	1445	20221202	-34.81	851	20231101	10.69	1280	-26.41	20230531	851	10.69	20231101	1445	-34.81	20221202	851	10.69	20231101	1.37	N	011370	500	504 억	3995858	N	N	0	N	N
82	20231116	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	946	1	2	0.11	62774320	66067	36.78	950	957	935	1228	662	945	950.16	3.96	2450	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	954	2.43	0.24	12	0.07	390.00	3928.00	1445	20221202	-34.53	851	20231101	11.16	1280	-26.09	20230531	851	11.16	20231101	1445	-34.53	20221202	851	11.16	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
83	20231116	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	950	5	2	0.53	59990829	63126	35.14	950	957	935	1228	662	945	950.33	3.96	1426	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	959	2.44	0.24	12	0.06	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1445	-34.26	20221202	851	11.63	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
84	20231116	140249	57	100.00	KOSDAQ		건설	N	N	N	N		N	948	3	2	0.32	56924937	59906	33.35	950	957	935	1228	662	945	950.24	3.96	1867	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	956	2.43	0.24	12	0.06	390.00	3928.00	1445	20221202	-34.39	851	20231101	11.40	1280	-25.94	20230531	851	11.40	20231101	1445	-34.39	20221202	851	11.40	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
85	20231116	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	948	3	2	0.32	42545130	44698	24.88	950	957	945	1228	662	945	951.84	3.96	-948	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	956	2.43	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.39	851	20231101	11.40	1280	-25.94	20230531	851	11.40	20231101	1445	-34.39	20221202	851	11.40	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
86	20231116	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	951	6	2	0.63	34996339	36732	20.45	950	957	949	1228	662	945	952.75	3.96	-2098	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	960	2.44	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1445	-34.19	20221202	851	11.75	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
87	20231116	110252	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	9	2	0.95	19145295	20075	11.17	950	957	950	1228	662	945	953.69	3.96	-1042	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	963	2.45	0.24	12	0.02	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
88	20231116	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	950	5	2	0.53	651700	686	0.38	950	950	950	1228	662	945	950.00	3.96	0	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	959	2.44	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1445	-34.26	20221202	851	11.63	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
89	20231116	090249	57	100.00	KOSDAQ		건설	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	3.96	0	959	952	940	933	921	955	936	504	283	500	690	1	1	100894865	953	2.42	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.60	851	20231101	11.05	1280	-26.17	20230531	851	11.05	20231101	1445	-34.60	20221202	851	11.05	20231101	1.38	N	011370	500	504 억	3993608	N	N	0	N	N
90	20231115	160239	57	100.00	KOSDAQ		건설	N	N	N	N		N	945	14	2	1.50	167444101	178836	146.17	940	947	928	1210	652	931	936.30	3.93	23031	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	953	2.42	0.24	12	0.18	390.00	3928.00	1445	20221202	-34.60	851	20231101	11.05	1280	-26.17	20230531	851	11.05	20231101	1445	-34.60	20221202	851	11.05	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
91	20231115	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	945	14	2	1.50	162106737	173179	141.54	940	946	928	1210	652	931	936.06	3.93	19984	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	953	2.42	0.24	12	0.17	390.00	3928.00	1445	20221202	-34.60	851	20231101	11.05	1280	-26.17	20230531	851	11.05	20231101	1445	-34.60	20221202	851	11.05	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
92	20231115	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	942	11	2	1.18	144559384	154575	126.34	940	944	928	1210	652	931	935.21	3.93	21033	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	950	2.42	0.24	12	0.15	390.00	3928.00	1445	20221202	-34.81	851	20231101	10.69	1280	-26.41	20230531	851	10.69	20231101	1445	-34.81	20221202	851	10.69	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
93	20231115	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	936	5	2	0.54	117356200	125556	102.62	940	944	928	1210	652	931	934.69	3.93	20133	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	944	2.40	0.24	12	0.12	390.00	3928.00	1445	20221202	-35.22	851	20231101	9.99	1280	-26.88	20230531	851	9.99	20231101	1445	-35.22	20221202	851	9.99	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
94	20231115	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	935	4	2	0.43	91382925	97689	79.84	940	944	930	1210	652	931	935.45	3.93	16185	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	943	2.40	0.24	12	0.10	390.00	3928.00	1445	20221202	-35.29	851	20231101	9.87	1280	-26.95	20230531	851	9.87	20231101	1445	-35.29	20221202	851	9.87	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
95	20231115	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	941	10	2	1.07	39526170	41998	34.33	940	944	935	1210	652	931	941.14	3.93	5585	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	949	2.41	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.88	851	20231101	10.58	1280	-26.48	20230531	851	10.58	20231101	1445	-34.88	20221202	851	10.58	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
96	20231115	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	944	13	2	1.40	32169393	34200	27.95	940	944	935	1210	652	931	940.63	3.93	2067	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	952	2.42	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.67	851	20231101	10.93	1280	-26.25	20230531	851	10.93	20231101	1445	-34.67	20221202	851	10.93	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
97	20231115	090253	57	100.00	KOSDAQ		건설	N	N	N	N		N	941	10	2	1.07	62046	66	0.05	940	941	940	1210	652	931	940.09	3.93	1	965	947	932	914	899	957	924	504	279	500	680	1	1	100894865	949	2.41	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.88	851	20231101	10.58	1280	-26.48	20230531	851	10.58	20231101	1445	-34.88	20221202	851	10.58	20231101	1.43	N	011370	500	504 억	3969299	N	N	26	N	N
98	20231114	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	931	7	2	0.76	113877436	122351	74.78	917	950	917	1201	647	924	930.74	3.91	26554	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	939	2.39	0.24	12	0.12	390.00	3928.00	1445	20221202	-35.57	851	20231101	9.40	1280	-27.27	20230531	851	9.40	20231101	1445	-35.57	20221202	851	9.40	20231101	1.45	N	011370	500	504 억	3940402	N	N	26	N	N
99	20231114	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	934	10	2	1.08	109851743	118031	72.14	917	950	917	1201	647	924	930.70	3.91	24850	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	942	2.39	0.24	12	0.12	390.00	3928.00	1445	20221202	-35.36	851	20231101	9.75	1280	-27.03	20230531	851	9.75	20231101	1445	-35.36	20221202	851	9.75	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
100	20231114	140252	57	100.00	KOSDAQ		건설	N	N	N	N		N	930	6	2	0.65	95916110	103044	62.98	917	950	917	1201	647	924	930.83	3.91	23943	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	938	2.38	0.24	12	0.10	390.00	3928.00	1445	20221202	-35.64	851	20231101	9.28	1280	-27.34	20230531	851	9.28	20231101	1445	-35.64	20221202	851	9.28	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
101	20231114	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	931	7	2	0.76	86684091	93056	56.88	917	950	917	1201	647	924	931.53	3.91	23277	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	939	2.39	0.24	12	0.09	390.00	3928.00	1445	20221202	-35.57	851	20231101	9.40	1280	-27.27	20230531	851	9.40	20231101	1445	-35.57	20221202	851	9.40	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
102	20231114	120251	57	100.00	KOSDAQ		건설	N	N	N	N		N	933	9	2	0.97	64627215	69261	42.33	917	950	917	1201	647	924	933.10	3.91	15884	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	941	2.39	0.24	12	0.07	390.00	3928.00	1445	20221202	-35.43	851	20231101	9.64	1280	-27.11	20230531	851	9.64	20231101	1445	-35.43	20221202	851	9.64	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
103	20231114	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	936	12	2	1.30	48797868	52338	31.99	917	950	917	1201	647	924	932.36	3.91	10847	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	944	2.40	0.24	12	0.05	390.00	3928.00	1445	20221202	-35.22	851	20231101	9.99	1280	-26.88	20230531	851	9.99	20231101	1445	-35.22	20221202	851	9.99	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
104	20231114	100252	57	100.00	KOSDAQ		건설	N	N	N	N		N	938	14	2	1.52	27847521	30008	18.34	917	950	917	1201	647	924	928.00	3.91	3530	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	946	2.41	0.24	12	0.03	390.00	3928.00	1445	20221202	-35.09	851	20231101	10.22	1280	-26.72	20230531	851	10.22	20231101	1445	-35.09	20221202	851	10.22	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
105	20231114	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	926	2	2	0.22	11991072	13074	7.99	917	927	917	1201	647	924	917.17	3.91	2128	984	954	939	909	894	946	901	504	277	500	680	1	1	100894865	934	2.37	0.24	12	0.01	390.00	3928.00	1445	20221202	-35.92	851	20231101	8.81	1280	-27.66	20230531	851	8.81	20231101	1445	-35.92	20221202	851	8.81	20231101	1.45	N	011370	500	504 억	3940402	N	N	5	N	N
106	20231113	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	924	-29	5	-3.04	151363577	161513	206.45	969	969	924	1238	668	953	937.18	3.93	-27218	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	932	2.37	0.24	12	0.16	390.00	3928.00	1445	20221202	-36.06	851	20231101	8.58	1280	-27.81	20230531	851	8.58	20231101	1445	-36.06	20221202	851	8.58	20231101	1.45	N	011370	500	504 억	3969715	N	N	5	N	N
107	20231113	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	927	-26	5	-2.73	141512923	150874	192.85	969	969	927	1238	668	953	937.95	3.93	-22911	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	935	2.38	0.24	12	0.15	390.00	3928.00	1445	20221202	-35.85	851	20231101	8.93	1280	-27.58	20230531	851	8.93	20231101	1445	-35.85	20221202	851	8.93	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
108	20231113	140248	57	100.00	KOSDAQ		건설	N	N	N	N		N	933	-20	5	-2.10	115523465	122908	157.10	969	969	929	1238	668	953	939.92	3.93	-19595	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	941	2.39	0.24	12	0.12	390.00	3928.00	1445	20221202	-35.43	851	20231101	9.64	1280	-27.11	20230531	851	9.64	20231101	1445	-35.43	20221202	851	9.64	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
109	20231113	130247	57	100.00	KOSDAQ		건설	N	N	N	N		N	936	-17	5	-1.78	61887230	65478	83.69	969	969	936	1238	668	953	945.16	3.93	-18700	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	944	2.40	0.24	12	0.06	390.00	3928.00	1445	20221202	-35.22	851	20231101	9.99	1280	-26.88	20230531	851	9.99	20231101	1445	-35.22	20221202	851	9.99	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
110	20231113	120248	57	100.00	KOSDAQ		건설	N	N	N	N		N	939	-14	5	-1.47	33772502	35520	45.40	969	969	939	1238	668	953	950.80	3.93	-5206	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	947	2.41	0.24	12	0.04	390.00	3928.00	1445	20221202	-35.02	851	20231101	10.34	1280	-26.64	20230531	851	10.34	20231101	1445	-35.02	20221202	851	10.34	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
111	20231113	110247	57	100.00	KOSDAQ		건설	N	N	N	N		N	950	-3	5	-0.31	21190100	22215	28.40	969	969	945	1238	668	953	953.86	3.93	-804	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	959	2.44	0.24	12	0.02	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1445	-34.26	20221202	851	11.63	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
112	20231113	100247	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	1	2	0.10	10185024	10650	13.61	969	969	952	1238	668	953	956.34	3.93	2035	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.01	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
113	20231113	090248	57	100.00	KOSDAQ		건설	N	N	N	N		N	962	9	2	0.94	96620	100	0.13	969	969	962	1238	668	953	966.20	3.93	-30	986	969	952	935	918	978	944	504	285	500	700	1	1	100894865	971	2.47	0.24	12	0.00	390.00	3928.00	1445	20221202	-33.43	851	20231101	13.04	1280	-24.84	20230531	851	13.04	20231101	1445	-33.43	20221202	851	13.04	20231101	1.45	N	011370	500	504 억	3969715	N	N	8	N	N
114	20231110	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	953	4	2	0.42	74337635	78027	58.03	949	969	935	1233	665	949	952.72	3.94	-8024	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	962	2.44	0.24	12	0.08	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.50	N	011370	500	504 억	3977375	N	N	8	N	N
115	20231110	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	960	11	2	1.16	67642696	71012	52.81	949	969	935	1233	665	949	952.55	3.94	-8473	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	969	2.46	0.24	12	0.07	390.00	3928.00	1445	20221202	-33.56	851	20231101	12.81	1280	-25.00	20230531	851	12.81	20231101	1445	-33.56	20221202	851	12.81	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
116	20231110	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	958	9	2	0.95	51837910	54527	40.55	949	969	935	1233	665	949	950.68	3.94	-8222	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	967	2.46	0.24	12	0.05	390.00	3928.00	1445	20221202	-33.70	851	20231101	12.57	1280	-25.16	20230531	851	12.57	20231101	1445	-33.70	20221202	851	12.57	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
117	20231110	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	957	8	2	0.84	34103728	36035	26.80	949	969	935	1233	665	949	946.41	3.94	-6025	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	966	2.45	0.24	12	0.04	390.00	3928.00	1445	20221202	-33.77	851	20231101	12.46	1280	-25.23	20230531	851	12.46	20231101	1445	-33.77	20221202	851	12.46	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
118	20231110	120249	57	100.00	KOSDAQ		건설	N	N	N	N		N	949	0	3	0.00	30577392	32341	24.05	949	969	935	1233	665	949	945.47	3.94	-5512	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	957	2.43	0.24	12	0.03	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1445	-34.33	20221202	851	11.52	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
119	20231110	110249	57	100.00	KOSDAQ		건설	N	N	N	N		N	958	9	2	0.95	25955423	27463	20.42	949	969	935	1233	665	949	945.11	3.94	-6365	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	967	2.46	0.24	12	0.03	390.00	3928.00	1445	20221202	-33.70	851	20231101	12.57	1280	-25.16	20230531	851	12.57	20231101	1445	-33.70	20221202	851	12.57	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
120	20231110	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	938	-11	5	-1.16	14976058	15929	11.85	949	949	935	1233	665	949	940.18	3.94	-3726	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	946	2.41	0.24	12	0.02	390.00	3928.00	1445	20221202	-35.09	851	20231101	10.22	1280	-26.72	20230531	851	10.22	20231101	1445	-35.09	20221202	851	10.22	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
121	20231110	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	943	-6	5	-0.63	1599256	1689	1.26	949	949	943	1233	665	949	946.87	3.94	-321	986	967	958	939	930	963	935	504	284	500	700	1	1	100894865	951	2.42	0.24	12	0.00	390.00	3928.00	1445	20221202	-34.74	851	20231101	10.81	1280	-26.33	20230531	851	10.81	20231101	1445	-34.74	20221202	851	10.81	20231101	1.50	N	011370	500	504 억	3977375	N	N	12	N	N
122	20231109	160243	57	100.00	KOSDAQ		건설	N	N	N	N		N	949	-19	5	-1.96	128499846	134339	40.87	962	977	949	1258	678	968	956.54	3.94	680	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	957	2.43	0.24	12	0.13	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1445	-34.33	20221202	851	11.52	20231101	1.51	N	011370	500	504 억	3975378	N	N	12	N	N
123	20231109	150245	57	100.00	KOSDAQ		건설	N	N	N	N		N	951	-17	5	-1.76	118615004	123936	37.71	962	977	949	1258	678	968	957.07	3.94	1567	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	960	2.44	0.24	12	0.12	390.00	3928.00	1445	20221202	-34.19	851	20231101	11.75	1280	-25.70	20230531	851	11.75	20231101	1445	-34.19	20221202	851	11.75	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
124	20231109	140244	57	100.00	KOSDAQ		건설	N	N	N	N		N	957	-11	5	-1.14	52028461	54085	16.46	962	977	949	1258	678	968	961.98	3.94	-9167	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	966	2.45	0.24	12	0.05	390.00	3928.00	1445	20221202	-33.77	851	20231101	12.46	1280	-25.23	20230531	851	12.46	20231101	1445	-33.77	20221202	851	12.46	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
125	20231109	130245	57	100.00	KOSDAQ		건설	N	N	N	N		N	963	-5	5	-0.52	21201710	21980	6.69	962	977	961	1258	678	968	964.59	3.94	-5280	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	972	2.47	0.25	12	0.02	390.00	3928.00	1445	20221202	-33.36	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1445	-33.36	20221202	851	13.16	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
126	20231109	120245	57	100.00	KOSDAQ		건설	N	N	N	N		N	963	-5	5	-0.52	16714245	17317	5.27	962	977	962	1258	678	968	965.19	3.94	-3089	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	972	2.47	0.25	12	0.02	390.00	3928.00	1445	20221202	-33.36	851	20231101	13.16	1280	-24.77	20230531	851	13.16	20231101	1445	-33.36	20221202	851	13.16	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
127	20231109	110245	57	100.00	KOSDAQ		건설	N	N	N	N		N	966	-2	5	-0.21	13301822	13777	4.19	962	977	962	1258	678	968	965.51	3.94	-2134	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	975	2.48	0.25	12	0.01	390.00	3928.00	1445	20221202	-33.15	851	20231101	13.51	1280	-24.53	20230531	851	13.51	20231101	1445	-33.15	20221202	851	13.51	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
128	20231109	100243	57	100.00	KOSDAQ		건설	N	N	N	N		N	967	-1	5	-0.10	10728815	11108	3.38	962	977	962	1258	678	968	965.86	3.94	-1932	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	976	2.48	0.25	12	0.01	390.00	3928.00	1445	20221202	-33.08	851	20231101	13.63	1280	-24.45	20230531	851	13.63	20231101	1445	-33.08	20221202	851	13.63	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
129	20231109	090243	57	100.00	KOSDAQ		건설	N	N	N	N		N	965	-3	5	-0.31	2271029	2360	0.72	962	966	962	1258	678	968	962.30	3.94	-63	1028	998	969	939	910	1013	954	504	290	500	710	1	1	100894865	974	2.47	0.25	12	0.00	390.00	3928.00	1445	20221202	-33.22	851	20231101	13.40	1280	-24.61	20230531	851	13.40	20231101	1445	-33.22	20221202	851	13.40	20231101	1.51	N	011370	500	504 억	3975378	N	N	18	N	N
130	20231108	160243	57	100.00	KOSDAQ		건설	N	N	N	N		N	968	18	2	1.89	322866812	328150	427.64	950	999	940	1235	665	950	983.90	3.96	-21051	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	977	2.48	0.25	12	0.33	390.00	3928.00	1445	20221202	-33.01	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1445	-33.01	20221202	851	13.75	20231101	1.52	N	011370	500	504 억	3998474	N	N	18	N	N
131	20231108	150244	57	100.00	KOSDAQ		건설	N	N	N	N		N	968	18	2	1.89	320414848	325613	424.33	950	999	940	1235	665	950	984.04	3.96	-21328	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	977	2.48	0.25	12	0.32	390.00	3928.00	1445	20221202	-33.01	851	20231101	13.75	1280	-24.38	20230531	851	13.75	20231101	1445	-33.01	20221202	851	13.75	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
132	20231108	140242	57	100.00	KOSDAQ		건설	N	N	N	N		N	978	28	2	2.95	314076462	319073	415.81	950	999	940	1235	665	950	984.34	3.96	-22871	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	987	2.51	0.25	12	0.32	390.00	3928.00	1445	20221202	-32.32	851	20231101	14.92	1280	-23.59	20230531	851	14.92	20231101	1445	-32.32	20221202	851	14.92	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
133	20231108	130244	57	100.00	KOSDAQ		건설	N	N	N	N		N	981	31	2	3.26	311189549	316133	411.97	950	999	940	1235	665	950	984.36	3.96	-21406	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	990	2.52	0.25	12	0.31	390.00	3928.00	1445	20221202	-32.11	851	20231101	15.28	1280	-23.36	20230531	851	15.28	20231101	1445	-32.11	20221202	851	15.28	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
134	20231108	120245	57	100.00	KOSDAQ		건설	N	N	N	N		N	979	29	2	3.05	287329064	291859	380.34	950	999	940	1235	665	950	984.48	3.96	-16730	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	988	2.51	0.25	12	0.29	390.00	3928.00	1445	20221202	-32.25	851	20231101	15.04	1280	-23.52	20230531	851	15.04	20231101	1445	-32.25	20221202	851	15.04	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
135	20231108	110243	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	42	2	4.42	165243465	169047	220.30	950	995	940	1235	665	950	977.50	3.96	-10255	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	1001	2.54	0.25	12	0.17	390.00	3928.00	1445	20221202	-31.35	851	20231101	16.57	1280	-22.50	20230531	851	16.57	20231101	1445	-31.35	20221202	851	16.57	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
136	20231108	100243	57	100.00	KOSDAQ		건설	N	N	N	N		N	967	17	2	1.79	34855372	36149	47.11	950	970	940	1235	665	950	964.21	3.96	1612	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	976	2.48	0.25	12	0.04	390.00	3928.00	1445	20221202	-33.08	851	20231101	13.63	1280	-24.45	20230531	851	13.63	20231101	1445	-33.08	20221202	851	13.63	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
137	20231108	090242	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	4	2	0.42	496863	523	0.68	950	954	950	1235	665	950	950.02	3.96	440	994	972	951	929	908	983	940	504	285	500	700	1	1	100894865	963	2.45	0.24	12	0.00	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.52	N	011370	500	504 억	3998474	N	N	16	N	N
138	20231107	160243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	950	5	2	0.53	72790545	76725	42.09	943	973	930	1228	662	945	948.67	3.97	-7472	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	959	2.44	0.24	12	0.08	390.00	3928.00	1445	20221202	-34.26	851	20231101	11.63	1280	-25.78	20230531	851	11.63	20231101	1445	-34.26	20221202	851	11.63	20231101	1.53	N	011370	500	504 억	4005746	N	N	16	N	N
139	20231107	150243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	953	8	2	0.85	63246670	66676	36.58	943	973	930	1228	662	945	948.57	3.97	-6204	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	962	2.44	0.24	12	0.07	390.00	3928.00	1445	20221202	-34.05	851	20231101	11.99	1280	-25.55	20230531	851	11.99	20231101	1445	-34.05	20221202	851	11.99	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
140	20231107	140245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	948	3	2	0.32	51494388	54296	29.79	943	973	930	1228	662	945	948.40	3.97	-5544	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	956	2.43	0.24	12	0.05	390.00	3928.00	1445	20221202	-34.39	851	20231101	11.40	1280	-25.94	20230531	851	11.40	20231101	1445	-34.39	20221202	851	11.40	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
141	20231107	130243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	945	0	3	0.00	39295348	41422	22.72	943	973	930	1228	662	945	948.66	3.97	-5553	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	953	2.42	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.60	851	20231101	11.05	1280	-26.17	20230531	851	11.05	20231101	1445	-34.60	20221202	851	11.05	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
142	20231107	120243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	946	1	2	0.11	37122410	39119	21.46	943	973	930	1228	662	945	948.96	3.97	-5418	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	954	2.43	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.53	851	20231101	11.16	1280	-26.09	20230531	851	11.16	20231101	1445	-34.53	20221202	851	11.16	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
143	20231107	110243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	952	7	2	0.74	34910015	36782	20.18	943	973	930	1228	662	945	949.11	3.97	-5377	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	961	2.44	0.24	12	0.04	390.00	3928.00	1445	20221202	-34.12	851	20231101	11.87	1280	-25.62	20230531	851	11.87	20231101	1445	-34.12	20221202	851	11.87	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
144	20231107	100245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	954	9	2	0.95	32013728	33744	18.51	943	973	930	1228	662	945	948.72	3.97	-5385	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	963	2.45	0.24	12	0.03	390.00	3928.00	1445	20221202	-33.98	851	20231101	12.10	1280	-25.47	20230531	851	12.10	20231101	1445	-33.98	20221202	851	12.10	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
145	20231107	090239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	942	-3	5	-0.32	6452189	6843	3.75	943	945	941	1228	662	945	942.89	3.97	-3582	970	957	938	925	906	964	932	504	283	500	690	1	1	100894865	950	2.42	0.24	12	0.01	390.00	3928.00	1445	20221202	-34.81	851	20231101	10.69	1280	-26.41	20230531	851	10.69	20231101	1445	-34.81	20221202	851	10.69	20231101	1.53	N	011370	500	504 억	4005746	N	N	25	N	N
146	20231106	160238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	945	27	2	2.94	169627951	180170	130.97	919	951	919	1193	643	918	941.49	3.98	-10336	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	953	2.42	0.24	12	0.18	390.00	3928.00	1445	20221202	-34.60	851	20231101	11.05	1280	-26.17	20230531	851	11.05	20231101	1445	-34.60	20221202	851	11.05	20231101	1.56	N	011370	500	504 억	4014510	N	N	25	N	N
147	20231106	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	937	19	2	2.07	142789822	151654	110.24	919	951	919	1193	643	918	941.55	3.98	-9202	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	945	2.40	0.24	12	0.15	390.00	3928.00	1445	20221202	-35.16	851	20231101	10.11	1280	-26.80	20230531	851	10.11	20231101	1445	-35.16	20221202	851	10.11	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
148	20231106	140238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	944	26	2	2.83	134087300	142377	103.50	919	951	919	1193	643	918	941.78	3.98	-7757	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	952	2.42	0.24	12	0.14	390.00	3928.00	1445	20221202	-34.67	851	20231101	10.93	1280	-26.25	20230531	851	10.93	20231101	1445	-34.67	20221202	851	10.93	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
149	20231106	130240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	941	23	2	2.51	123634297	131306	95.45	919	951	919	1193	643	918	941.57	3.98	-6804	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	949	2.41	0.24	12	0.13	390.00	3928.00	1445	20221202	-34.88	851	20231101	10.58	1280	-26.48	20230531	851	10.58	20231101	1445	-34.88	20221202	851	10.58	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
150	20231106	120240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	942	24	2	2.61	110465120	117291	85.26	919	951	919	1193	643	918	941.80	3.98	-6659	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	950	2.42	0.24	12	0.12	390.00	3928.00	1445	20221202	-34.81	851	20231101	10.69	1280	-26.41	20230531	851	10.69	20231101	1445	-34.81	20221202	851	10.69	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
151	20231106	110240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	943	25	2	2.72	97683180	103695	75.38	919	951	919	1193	643	918	942.02	3.98	-2328	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	951	2.42	0.24	12	0.10	390.00	3928.00	1445	20221202	-34.74	851	20231101	10.81	1280	-26.33	20230531	851	10.81	20231101	1445	-34.74	20221202	851	10.81	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
152	20231106	100229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	949	31	2	3.38	80587001	85629	62.25	919	951	919	1193	643	918	941.12	3.98	-1582	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	957	2.43	0.24	12	0.08	390.00	3928.00	1445	20221202	-34.33	851	20231101	11.52	1280	-25.86	20230531	851	11.52	20231101	1445	-34.33	20221202	851	11.52	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
153	20231106	090240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	922	4	2	0.44	2917050	3174	2.31	919	922	919	1193	643	918	919.05	3.98	0	947	932	918	903	889	940	911	504	275	500	670	1	1	100894865	930	2.36	0.23	12	0.00	390.00	3928.00	1445	20221202	-36.19	851	20231101	8.34	1280	-27.97	20230531	851	8.34	20231101	1445	-36.19	20221202	851	8.34	20231101	1.56	N	011370	500	504 억	4014510	N	N	1	N	N
154	20231103	160236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	918	14	2	1.55	126237389	137553	94.35	904	933	904	1175	633	904	917.73	3.98	-688	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	926	2.35	0.23	12	0.14	390.00	3928.00	1445	20221202	-36.47	851	20231101	7.87	1280	-28.28	20230531	851	7.87	20231101	1445	-36.47	20221202	851	7.87	20231101	1.57	N	011370	500	504 억	4013248	N	N	1	N	N
155	20231103	150237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	915	11	2	1.22	117362646	127853	87.70	904	933	904	1175	633	904	917.95	3.98	-916	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	923	2.35	0.23	12	0.13	390.00	3928.00	1445	20221202	-36.68	851	20231101	7.52	1280	-28.52	20230531	851	7.52	20231101	1445	-36.68	20221202	851	7.52	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
156	20231103	140238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	923	19	2	2.10	105730551	115223	79.03	904	933	904	1175	633	904	917.62	3.98	1352	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	931	2.37	0.23	12	0.11	390.00	3928.00	1445	20221202	-36.12	851	20231101	8.46	1280	-27.89	20230531	851	8.46	20231101	1445	-36.12	20221202	851	8.46	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
157	20231103	130236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	916	12	2	1.33	90598825	98721	67.71	904	933	904	1175	633	904	917.73	3.98	732	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	924	2.35	0.23	12	0.10	390.00	3928.00	1445	20221202	-36.61	851	20231101	7.64	1280	-28.44	20230531	851	7.64	20231101	1445	-36.61	20221202	851	7.64	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
158	20231103	120236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	920	16	2	1.77	88231005	96135	65.94	904	933	904	1175	633	904	917.78	3.98	72	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	928	2.36	0.23	12	0.10	390.00	3928.00	1445	20221202	-36.33	851	20231101	8.11	1280	-28.12	20230531	851	8.11	20231101	1445	-36.33	20221202	851	8.11	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
159	20231103	110238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	915	11	2	1.22	79618538	86779	59.52	904	933	904	1175	633	904	917.49	3.98	-40	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	923	2.35	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.68	851	20231101	7.52	1280	-28.52	20230531	851	7.52	20231101	1445	-36.68	20221202	851	7.52	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
160	20231103	100235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	908	4	2	0.44	15197914	16752	11.49	904	915	904	1175	633	904	907.23	3.98	1779	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	916	2.33	0.23	12	0.02	390.00	3928.00	1445	20221202	-37.16	851	20231101	6.70	1280	-29.06	20230531	851	6.70	20231101	1445	-37.16	20221202	851	6.70	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
161	20231103	090235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	915	11	2	1.22	4145777	4582	3.14	904	915	904	1175	633	904	904.80	3.98	1833	940	921	911	892	882	931	902	504	271	500	660	1	1	100894865	923	2.35	0.23	12	0.00	390.00	3928.00	1445	20221202	-36.68	851	20231101	7.52	1280	-28.52	20230531	851	7.52	20231101	1445	-36.68	20221202	851	7.52	20231101	1.57	N	011370	500	504 억	4013248	N	N	0	N	N
162	20231102	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	904	-2	5	-0.22	131426986	144570	73.49	903	930	901	1177	635	906	909.15	3.97	7577	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	912	2.32	0.23	12	0.14	390.00	3928.00	1445	20221202	-37.44	851	20231101	6.23	1280	-29.37	20230531	851	6.23	20231101	1445	-37.44	20221202	851	6.23	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
163	20231102	150238	57	100.00	KOSDAQ		건설	N	N	N	N		N	903	-3	5	-0.33	122398167	134577	68.41	903	930	902	1177	635	906	909.50	3.97	10905	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	911	2.32	0.23	12	0.13	390.00	3928.00	1445	20221202	-37.51	851	20231101	6.11	1280	-29.45	20230531	851	6.11	20231101	1445	-37.51	20221202	851	6.11	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
164	20231102	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	0	3	0.00	86919020	95357	48.48	903	930	903	1177	635	906	911.51	3.97	8439	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	914	2.32	0.23	12	0.09	390.00	3928.00	1445	20221202	-37.30	851	20231101	6.46	1280	-29.22	20230531	851	6.46	20231101	1445	-37.30	20221202	851	6.46	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
165	20231102	130236	57	100.00	KOSDAQ		건설	N	N	N	N		N	912	6	2	0.66	82596073	90590	46.05	903	930	903	1177	635	906	911.76	3.97	9342	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	920	2.34	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.89	851	20231101	7.17	1280	-28.75	20230531	851	7.17	20231101	1445	-36.89	20221202	851	7.17	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
166	20231102	120234	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	0	3	0.00	51926060	56895	28.92	903	930	903	1177	635	906	912.66	3.97	9028	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	914	2.32	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.30	851	20231101	6.46	1280	-29.22	20230531	851	6.46	20231101	1445	-37.30	20221202	851	6.46	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
167	20231102	110233	57	100.00	KOSDAQ		건설	N	N	N	N		N	916	10	2	1.10	38387816	41996	21.35	903	930	903	1177	635	906	914.08	3.97	9109	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	924	2.35	0.23	12	0.04	390.00	3928.00	1445	20221202	-36.61	851	20231101	7.64	1280	-28.44	20230531	851	7.64	20231101	1445	-36.61	20221202	851	7.64	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
168	20231102	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	913	7	2	0.77	34917172	38216	19.43	903	930	903	1177	635	906	913.68	3.97	9322	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	921	2.34	0.23	12	0.04	390.00	3928.00	1445	20221202	-36.82	851	20231101	7.29	1280	-28.67	20230531	851	7.29	20231101	1445	-36.82	20221202	851	7.29	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
169	20231102	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	908	2	2	0.22	2556645	2831	1.44	903	908	903	1177	635	906	903.09	3.97	34	974	939	895	860	816	957	878	504	271	500	670	1	1	100894865	916	2.33	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.16	851	20231101	6.70	1280	-29.06	20230531	851	6.70	20231101	1445	-37.16	20221202	851	6.70	20231101	1.54	N	011370	500	504 억	4003944	N	N	0	N	N
170	20231101	160233	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	906	0	3	0.00	177871648	196556	108.11	900	930	851	1177	635	906	904.94	3.97	551	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	914	2.32	0.23	12	0.19	390.00	3928.00	1445	20221202	-37.30	851	20231101	6.46	1280	-29.22	20230531	851	6.46	20231101	1445	-37.30	20221202	851	6.46	20231101	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
171	20231101	150234	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	908	2	2	0.22	176910351	195495	107.52	900	930	851	1177	635	906	904.94	3.97	551	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	916	2.33	0.23	12	0.19	390.00	3928.00	1445	20221202	-37.16	851	20231101	6.70	1280	-29.06	20230531	851	6.70	20231101	1445	-37.16	20221202	851	6.70	20231101	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
172	20231101	140232	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	916	10	2	1.10	172492588	190634	104.85	900	930	851	1177	635	906	904.84	3.97	-514	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	924	2.35	0.23	12	0.19	390.00	3928.00	1445	20221202	-36.61	851	20231101	7.64	1280	-28.44	20230531	851	7.64	20231101	1445	-36.61	20221202	851	7.64	20231101	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
173	20231101	130234	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	910	4	2	0.44	126649110	140996	77.55	900	925	851	1177	635	906	898.25	3.97	4934	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	918	2.33	0.23	12	0.14	390.00	3928.00	1445	20221202	-37.02	851	20231101	6.93	1280	-28.91	20230531	851	6.93	20231101	1445	-37.02	20221202	851	6.93	20231101	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
174	20231101	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	912	6	2	0.66	59906614	65769	36.17	900	923	900	1177	635	906	910.86	3.97	-745	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	920	2.34	0.23	12	0.07	390.00	3928.00	1445	20221202	-36.89	876	20231030	4.11	1280	-28.75	20230531	876	4.11	20231030	1445	-36.89	20221202	876	4.11	20231030	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
175	20231101	110238	57	100.00	KOSDAQ		건설	N	N	N	N		N	913	7	2	0.77	58374355	64083	35.25	900	923	900	1177	635	906	910.92	3.97	-1297	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	921	2.34	0.23	12	0.06	390.00	3928.00	1445	20221202	-36.82	876	20231030	4.22	1280	-28.67	20230531	876	4.22	20231030	1445	-36.82	20221202	876	4.22	20231030	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
176	20231101	100236	57	100.00	KOSDAQ		건설	N	N	N	N		N	909	3	2	0.33	57042826	62623	34.44	900	923	900	1177	635	906	910.89	3.97	-589	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	917	2.33	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.09	876	20231030	3.77	1280	-28.98	20230531	876	3.77	20231030	1445	-37.09	20221202	876	3.77	20231030	1.55	N	011370	500	504 억	4005217	N	N	0	N	N
177	20231101	090237	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	0	3	0.00	2917168	3241	1.78	900	906	900	1177	635	906	900.08	3.97	1790	923	914	905	896	887	919	901	504	271	500	670	1	1	100894865	914	2.32	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.30	876	20231030	3.42	1280	-29.22	20230531	876	3.42	20231030	1445	-37.30	20221202	876	3.42	20231030	1.55	N	011370	500	504 억	4005217	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History