KissMeData/011370/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241129	160307	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	-6	5	-0.74	62447497	77047	33.50	806	816	803	1051	567	809	810.51	1.92	-1815	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	810	9.45	0.20	12	0.08	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
3	20241129	150310	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-5	5	-0.62	61648969	76053	33.07	806	816	803	1051	567	809	810.61	1.92	-1206	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	811	9.46	0.20	12	0.08	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
4	20241129	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	1	2	0.12	55956171	69015	30.01	806	816	803	1051	567	809	810.78	1.92	-1809	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	817	9.53	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
5	20241129	130311	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	2	2	0.25	54319340	66993	29.13	806	816	803	1051	567	809	810.82	1.92	-1824	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	818	9.54	0.20	12	0.07	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
6	20241129	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	1	2	0.12	48937885	60335	26.23	806	816	803	1051	567	809	811.10	1.92	-1984	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	817	9.53	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
7	20241129	110310	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	3	2	0.37	40432871	49855	21.68	806	816	803	1051	567	809	811.01	1.92	-2492	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	819	9.55	0.20	12	0.05	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
8	20241129	100311	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	6	2	0.74	13065862	16099	7.00	806	816	803	1051	567	809	811.59	1.92	-2799	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	822	9.59	0.21	12	0.02	85.00	3969.00	1026	20231226	-20.57	705	20240806	15.60	988	-17.51	20240104	705	15.60	20240806	1026	-20.57	20231226	705	15.60	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
9	20241129	090311	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	0	3	0.00	844680	1048	0.46	806	809	805	1051	567	809	805.99	1.92	-31	832	820	804	792	776	826	798	504	242	500	580	1	1	100894865	816	9.52	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.34	N	011370	500	504 억	1932244	N	N	N	N
10	20241128	160307	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	16	2	2.02	185764284	229991	958.02	789	816	788	1030	556	793	807.70	1.92	-1686	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	816	9.52	0.20	12	0.23	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
11	20241128	150313	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	15	2	1.89	182672650	226155	942.04	789	816	788	1030	556	793	807.73	1.92	-1308	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	815	9.51	0.20	12	0.22	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
12	20241128	140314	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	15	2	1.89	86821978	108336	451.27	789	810	788	1030	556	793	801.41	1.92	-1560	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	815	9.51	0.20	12	0.11	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
13	20241128	130310	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	9	2	1.13	69695047	86965	362.25	789	810	788	1030	556	793	801.41	1.92	-1298	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	809	9.44	0.20	12	0.09	85.00	3969.00	1026	20231226	-21.83	705	20240806	13.76	988	-18.83	20240104	705	13.76	20240806	1026	-21.83	20231226	705	13.76	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
14	20241128	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	17	2	2.14	67518895	84251	350.94	789	810	788	1030	556	793	801.40	1.92	-2066	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	817	9.53	0.20	12	0.08	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
15	20241128	110316	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	10	2	1.26	33462288	42048	175.15	789	804	788	1030	556	793	795.81	1.92	-949	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	810	9.45	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
16	20241128	100312	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	6	2	0.76	18914068	23873	99.44	789	799	788	1030	556	793	792.28	1.92	133	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
17	20241128	090311	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-4	5	-0.50	21309	27	0.11	789	792	789	1030	556	793	789.22	1.92	-3	805	799	792	786	779	802	789	504	237	500	570	1	1	100894865	796	9.28	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.34	N	011370	500	504 억	1934766	N	N	N	N
18	20241127	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	3	2	0.38	19004594	24001	54.43	790	798	785	1027	553	790	791.83	1.92	-2	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	800	9.33	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
19	20241127	150309	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	2	2	0.25	18752757	23683	53.71	790	798	785	1027	553	790	791.82	1.92	0	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	799	9.32	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
20	20241127	140309	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	0	3	0.00	12848030	16217	36.77	790	798	785	1027	553	790	792.26	1.92	11	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	797	9.29	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
21	20241127	130306	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	1	2	0.13	12067169	15228	34.53	790	798	785	1027	553	790	792.43	1.92	7	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	798	9.31	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
22	20241127	120310	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	1	2	0.13	10196191	12861	29.16	790	798	785	1027	553	790	792.80	1.92	-302	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	798	9.31	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
23	20241127	110309	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	2	2	0.25	5268723	6632	15.04	790	798	785	1027	553	790	794.44	1.92	-101	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	799	9.32	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
24	20241127	100308	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	5	2	0.63	4593965	5781	13.11	790	798	785	1027	553	790	794.67	1.92	-30	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	802	9.35	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
25	20241127	090308	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	3	2	0.38	52143	66	0.15	790	793	790	1027	553	790	790.05	1.92	-9	808	798	791	781	774	804	787	504	237	500	560	1	1	100894865	800	9.33	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.34	N	011370	500	504 억	1934768	N	N	N	N
26	20241126	160308	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	0	3	0.00	34700980	43884	58.28	785	801	784	1027	553	790	790.74	1.92	-832	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	797	9.29	0.20	12	0.04	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
27	20241126	150307	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	4	2	0.51	32161113	40669	54.01	785	801	784	1027	553	790	790.80	1.92	-711	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	801	9.34	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
28	20241126	140306	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	2	2	0.25	24740951	31301	41.57	785	801	784	1027	553	790	790.42	1.92	-872	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	799	9.32	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
29	20241126	130306	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-2	5	-0.25	23225618	29383	39.02	785	801	784	1027	553	790	790.44	1.92	-1001	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	795	9.27	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
30	20241126	120308	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-2	5	-0.25	21210795	26817	35.61	785	801	785	1027	553	790	790.95	1.92	-1067	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	795	9.27	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
31	20241126	110311	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	11	2	1.39	16236574	20492	27.21	785	801	785	1027	553	790	792.34	1.92	-1172	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	808	9.42	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
32	20241126	100309	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	0	3	0.00	5957692	7547	10.02	785	791	785	1027	553	790	789.41	1.92	-1169	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	797	9.29	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
33	20241126	090307	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-1	5	-0.13	653989	829	1.10	785	789	785	1027	553	790	788.89	1.92	-191	808	799	789	780	770	803	784	504	237	500	560	1	1	100894865	796	9.28	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.35	N	011370	500	504 억	1935489	N	N	N	N
34	20241125	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-4	5	-0.50	59281694	75253	96.03	786	798	779	1032	556	794	787.76	1.92	-1690	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.07	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
35	20241125	150307	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-4	5	-0.50	51806681	65793	83.96	786	798	779	1032	556	794	787.42	1.92	-1393	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.07	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
36	20241125	140306	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-2	5	-0.25	35537672	45061	57.50	786	798	779	1032	556	794	788.66	1.92	-1390	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
37	20241125	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-2	5	-0.25	26619900	33772	43.10	786	798	779	1032	556	794	788.22	1.92	-213	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	799	9.32	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
38	20241125	120306	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-1	5	-0.13	22123785	28046	35.79	786	798	779	1032	556	794	788.84	1.92	-35	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	800	9.33	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
39	20241125	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	2	2	0.25	19961029	25309	32.30	786	798	779	1032	556	794	788.69	1.92	-1145	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	803	9.36	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
40	20241125	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	4	2	0.50	14631660	18605	23.74	786	798	779	1032	556	794	786.44	1.92	332	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	805	9.39	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.22	705	20240806	13.19	988	-19.23	20240104	705	13.19	20240806	1026	-22.22	20231226	705	13.19	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
41	20241125	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	-8	5	-1.01	231870	295	0.38	786	786	786	1032	556	794	786.00	1.92	-43	832	812	793	773	754	823	784	504	238	500	570	1	1	100894865	793	9.25	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.39	705	20240806	11.49	988	-20.45	20240104	705	11.49	20240806	1026	-23.39	20231226	705	11.49	20240806	0.35	N	011370	500	504 억	1937179	N	N	N	N
42	20241122	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	16	2	2.06	62356764	78313	100.94	778	813	774	1011	545	778	796.36	1.93	-8076	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	801	9.34	0.20	12	0.08	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
43	20241122	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	13	2	1.67	56487633	70910	91.40	778	813	774	1011	545	778	796.61	1.93	-7605	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	798	9.31	0.20	12	0.07	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
44	20241122	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	15	2	1.93	40439833	50631	65.26	778	813	774	1011	545	778	798.72	1.93	-7507	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	800	9.33	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
45	20241122	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	11	2	1.41	36748151	45948	59.23	778	813	774	1011	545	778	799.78	1.93	-6863	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	796	9.28	0.20	12	0.05	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
46	20241122	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	16	2	2.06	35140380	43910	56.60	778	813	774	1011	545	778	800.28	1.93	-6923	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	801	9.34	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
47	20241122	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	15	2	1.93	34881102	43583	56.18	778	813	774	1011	545	778	800.34	1.93	-6923	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	800	9.33	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
48	20241122	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	14	2	1.80	30176170	37633	48.51	778	813	774	1011	545	778	801.85	1.93	-4982	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
49	20241122	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	0	3	0.00	248960	320	0.41	778	778	778	1011	545	778	778.00	1.93	0	808	793	777	762	746	800	769	504	233	500	560	1	1	100894865	785	9.15	0.20	12	0.00	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.35	N	011370	500	504 억	1945255	N	N	N	N
50	20241121	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	12	2	1.57	60186163	77515	141.98	761	792	761	995	537	766	776.45	1.93	-5520	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	785	9.15	0.20	12	0.08	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
51	20241121	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	14	2	1.83	58612084	75498	138.29	761	792	761	995	537	766	776.34	1.93	-4983	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	787	9.18	0.20	12	0.07	85.00	3969.00	1026	20231226	-23.98	705	20240806	10.64	988	-21.05	20240104	705	10.64	20240806	1026	-23.98	20231226	705	10.64	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
52	20241121	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	12	2	1.57	56053807	72238	132.32	761	786	761	995	537	766	775.96	1.93	-5075	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	785	9.15	0.20	12	0.07	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
53	20241121	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	9	2	1.17	31337759	40710	74.57	761	780	761	995	537	766	769.78	1.93	-1917	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	782	9.12	0.20	12	0.04	85.00	3969.00	1026	20231226	-24.46	705	20240806	9.93	988	-21.56	20240104	705	9.93	20240806	1026	-24.46	20231226	705	9.93	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
54	20241121	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	18486092	24161	44.25	761	774	761	995	537	766	765.12	1.93	-450	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	773	9.01	0.19	12	0.02	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
55	20241121	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	5	2	0.65	15012412	19643	35.98	761	774	761	995	537	766	764.26	1.93	764	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	778	9.07	0.19	12	0.02	85.00	3969.00	1026	20231226	-24.85	705	20240806	9.36	988	-21.96	20240104	705	9.36	20240806	1026	-24.85	20231226	705	9.36	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
56	20241121	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	6	2	0.78	13345089	17483	32.02	761	773	761	995	537	766	763.32	1.93	975	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	779	9.08	0.19	12	0.02	85.00	3969.00	1026	20231226	-24.76	705	20240806	9.50	988	-21.86	20240104	705	9.50	20240806	1026	-24.76	20231226	705	9.50	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
57	20241121	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-1	5	-0.13	4389158	5753	10.54	761	766	761	995	537	766	762.93	1.93	-717	779	772	764	757	749	776	761	504	229	500	550	1	1	100894865	772	9.00	0.19	12	0.01	85.00	3969.00	1026	20231226	-25.44	705	20240806	8.51	988	-22.57	20240104	705	8.51	20240806	1026	-25.44	20231226	705	8.51	20240806	0.35	N	011370	500	504 억	1950774	N	N	N	N
58	20241120	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	41607854	54526	93.03	765	771	756	995	537	766	763.08	1.94	-3260	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	773	9.01	0.19	12	0.05	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
59	20241120	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-4	5	-0.52	38233279	50100	85.48	765	771	756	995	537	766	763.14	1.94	-2010	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	769	8.96	0.19	12	0.05	85.00	3969.00	1026	20231226	-25.73	705	20240806	8.09	988	-22.87	20240104	705	8.09	20240806	1026	-25.73	20231226	705	8.09	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
60	20241120	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	32867352	43049	73.45	765	771	759	995	537	766	763.49	1.94	-1750	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	773	9.01	0.19	12	0.04	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
61	20241120	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	31984613	41894	71.48	765	771	759	995	537	766	763.47	1.94	-1740	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	773	9.01	0.19	12	0.04	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
62	20241120	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-4	5	-0.52	30583211	40058	68.35	765	771	759	995	537	766	763.47	1.94	-1728	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	769	8.96	0.19	12	0.04	85.00	3969.00	1026	20231226	-25.73	705	20240806	8.09	988	-22.87	20240104	705	8.09	20240806	1026	-25.73	20231226	705	8.09	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
63	20241120	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	764	-2	5	-0.26	15965688	20838	35.55	765	771	760	995	537	766	766.18	1.94	-1972	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	771	8.99	0.19	12	0.02	85.00	3969.00	1026	20231226	-25.54	705	20240806	8.37	988	-22.67	20240104	705	8.37	20240806	1026	-25.54	20231226	705	8.37	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
64	20241120	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-3	5	-0.39	4648747	6092	10.39	765	766	760	995	537	766	763.09	1.94	-675	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	770	8.98	0.19	12	0.01	85.00	3969.00	1026	20231226	-25.63	705	20240806	8.23	988	-22.77	20240104	705	8.23	20240806	1026	-25.63	20231226	705	8.23	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
65	20241120	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	764	-2	5	-0.26	447481	585	1.00	765	765	764	995	537	766	764.92	1.94	-123	776	770	765	759	754	774	763	504	229	500	550	1	1	100894865	771	8.99	0.19	12	0.00	85.00	3969.00	1026	20231226	-25.54	705	20240806	8.37	988	-22.67	20240104	705	8.37	20240806	1026	-25.54	20231226	705	8.37	20240806	0.35	N	011370	500	504 억	1954034	N	N	N	N
66	20241119	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	44736474	58377	126.02	761	771	760	995	537	766	766.34	1.94	-3515	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	773	9.01	0.19	12	0.06	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
67	20241119	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	5	2	0.65	35889845	46834	101.10	761	771	760	995	537	766	766.32	1.94	-3498	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	778	9.07	0.19	12	0.05	85.00	3969.00	1026	20231226	-24.85	705	20240806	9.36	988	-21.96	20240104	705	9.36	20240806	1026	-24.85	20231226	705	9.36	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
68	20241119	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	1	2	0.13	20236350	26473	57.15	761	770	760	995	537	766	764.41	1.94	-1730	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	774	9.02	0.19	12	0.03	85.00	3969.00	1026	20231226	-25.24	705	20240806	8.79	988	-22.37	20240104	705	8.79	20240806	1026	-25.24	20231226	705	8.79	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
69	20241119	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-1	5	-0.13	18488673	24195	52.23	761	770	760	995	537	766	764.15	1.94	-1530	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	772	9.00	0.19	12	0.02	85.00	3969.00	1026	20231226	-25.44	705	20240806	8.51	988	-22.57	20240104	705	8.51	20240806	1026	-25.44	20231226	705	8.51	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
70	20241119	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	16377699	21436	46.28	761	770	760	995	537	766	764.03	1.94	-1643	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	773	9.01	0.19	12	0.02	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
71	20241119	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-1	5	-0.13	12043363	15775	34.05	761	769	760	995	537	766	763.45	1.94	-981	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	772	9.00	0.19	12	0.02	85.00	3969.00	1026	20231226	-25.44	705	20240806	8.51	988	-22.57	20240104	705	8.51	20240806	1026	-25.44	20231226	705	8.51	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
72	20241119	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	764	-2	5	-0.26	11392671	14925	32.22	761	769	760	995	537	766	763.33	1.94	-971	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	771	8.99	0.19	12	0.01	85.00	3969.00	1026	20231226	-25.54	705	20240806	8.37	988	-22.67	20240104	705	8.37	20240806	1026	-25.54	20231226	705	8.37	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
73	20241119	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-3	5	-0.39	1627128	2138	4.62	761	763	761	995	537	766	761.05	1.94	-295	780	773	768	761	756	776	764	504	229	500	550	1	1	100894865	770	8.98	0.19	12	0.00	85.00	3969.00	1026	20231226	-25.63	705	20240806	8.23	988	-22.77	20240104	705	8.23	20240806	1026	-25.63	20231226	705	8.23	20240806	0.35	N	011370	500	504 억	1955396	N	N	N	N
74	20241118	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-4	5	-0.52	35426363	46119	67.22	763	775	763	1001	539	770	768.15	1.94	-1573	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	773	9.01	0.19	12	0.05	85.00	3969.00	1026	20231226	-25.34	705	20240806	8.65	988	-22.47	20240104	705	8.65	20240806	1026	-25.34	20231226	705	8.65	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
75	20241118	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	-1	5	-0.13	29451145	38313	55.84	763	775	763	1001	539	770	768.70	1.94	-1458	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	776	9.05	0.19	12	0.04	85.00	3969.00	1026	20231226	-25.05	705	20240806	9.08	988	-22.17	20240104	705	9.08	20240806	1026	-25.05	20231226	705	9.08	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
76	20241118	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	-1	5	-0.13	21265822	27638	40.28	763	775	763	1001	539	770	769.44	1.94	-298	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	776	9.05	0.19	12	0.03	85.00	3969.00	1026	20231226	-25.05	705	20240806	9.08	988	-22.17	20240104	705	9.08	20240806	1026	-25.05	20231226	705	9.08	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
77	20241118	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	774	4	2	0.52	15782356	20521	29.91	763	775	763	1001	539	770	769.08	1.94	-253	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	781	9.11	0.20	12	0.02	85.00	3969.00	1026	20231226	-24.56	705	20240806	9.79	988	-21.66	20240104	705	9.79	20240806	1026	-24.56	20231226	705	9.79	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
78	20241118	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	2	2	0.26	13440765	17490	25.49	763	775	763	1001	539	770	768.48	1.94	524	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	779	9.08	0.19	12	0.02	85.00	3969.00	1026	20231226	-24.76	705	20240806	9.50	988	-21.86	20240104	705	9.50	20240806	1026	-24.76	20231226	705	9.50	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
79	20241118	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	1	2	0.13	12721642	16557	24.13	763	775	763	1001	539	770	768.35	1.94	558	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	778	9.07	0.19	12	0.02	85.00	3969.00	1026	20231226	-24.85	705	20240806	9.36	988	-21.96	20240104	705	9.36	20240806	1026	-24.85	20231226	705	9.36	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
80	20241118	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	770	0	3	0.00	11992238	15610	22.75	763	775	763	1001	539	770	768.24	1.94	584	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	777	9.06	0.19	12	0.02	85.00	3969.00	1026	20231226	-24.95	705	20240806	9.22	988	-22.06	20240104	705	9.22	20240806	1026	-24.95	20231226	705	9.22	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
81	20241118	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	-2	5	-0.26	2255239	2953	4.30	763	768	763	1001	539	770	763.71	1.94	0	808	789	771	752	734	780	743	504	231	500	550	1	1	100894865	775	9.04	0.19	12	0.00	85.00	3969.00	1026	20231226	-25.15	705	20240806	8.94	988	-22.27	20240104	705	8.94	20240806	1026	-25.15	20231226	705	8.94	20240806	0.35	N	011370	500	504 억	1956966	N	N	N	N
82	20241115	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	770	-10	5	-1.28	52626330	68611	89.80	780	790	753	1014	546	780	767.02	1.94	-4159	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	777	9.06	0.19	12	0.07	85.00	3969.00	1026	20231226	-24.95	705	20240806	9.22	988	-22.06	20240104	705	9.22	20240806	1026	-24.95	20231226	705	9.22	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
83	20241115	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	-13	5	-1.67	51042672	66554	87.11	780	790	753	1014	546	780	766.94	1.94	-3838	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	774	9.02	0.19	12	0.07	85.00	3969.00	1026	20231226	-25.24	705	20240806	8.79	988	-22.37	20240104	705	8.79	20240806	1026	-25.24	20231226	705	8.79	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
84	20241115	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	-11	5	-1.41	44343223	57789	75.64	780	790	753	1014	546	780	767.33	1.94	-4949	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	776	9.05	0.19	12	0.06	85.00	3969.00	1026	20231226	-25.05	705	20240806	9.08	988	-22.17	20240104	705	9.08	20240806	1026	-25.05	20231226	705	9.08	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
85	20241115	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-1	5	-0.13	42408759	55282	72.36	780	790	753	1014	546	780	767.14	1.94	-5191	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	786	9.16	0.20	12	0.05	85.00	3969.00	1026	20231226	-24.07	705	20240806	10.50	988	-21.15	20240104	705	10.50	20240806	1026	-24.07	20231226	705	10.50	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
86	20241115	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-3	5	-0.38	38092163	49739	65.10	780	790	753	1014	546	780	765.84	1.94	-5276	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	784	9.14	0.20	12	0.05	85.00	3969.00	1026	20231226	-24.27	705	20240806	10.21	988	-21.36	20240104	705	10.21	20240806	1026	-24.27	20231226	705	10.21	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
87	20241115	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-3	5	-0.38	34128692	44615	58.40	780	790	753	1014	546	780	764.96	1.94	-3718	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	784	9.14	0.20	12	0.04	85.00	3969.00	1026	20231226	-24.27	705	20240806	10.21	988	-21.36	20240104	705	10.21	20240806	1026	-24.27	20231226	705	10.21	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
88	20241115	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	-9	5	-1.15	23640196	30934	40.49	780	790	753	1014	546	780	764.21	1.94	1491	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	778	9.07	0.19	12	0.03	85.00	3969.00	1026	20231226	-24.85	705	20240806	9.36	988	-21.96	20240104	705	9.36	20240806	1026	-24.85	20231226	705	9.36	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
89	20241115	090319	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	10	2	1.28	930780	1180	1.54	780	790	780	1014	546	780	788.80	1.94	-860	803	791	775	763	747	797	769	504	234	500	560	1	1	100894865	797	9.29	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.35	N	011370	500	504 억	1959843	N	N	N	N
90	20241114	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	770	-8	5	-1.03	57830150	74600	55.17	771	787	759	1011	545	778	775.20	1.95	-3491	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	777	9.06	0.19	12	0.07	85.00	3969.00	1026	20231226	-24.95	705	20240806	9.22	988	-22.06	20240104	705	9.22	20240806	1026	-24.95	20231226	705	9.22	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
91	20241114	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	0	3	0.00	49448166	63754	47.15	771	787	759	1011	545	778	775.61	1.95	-3768	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	785	9.15	0.20	12	0.06	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
92	20241114	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-2	5	-0.26	32569751	42028	31.08	771	787	759	1011	545	778	774.95	1.95	-1856	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	783	9.13	0.20	12	0.04	85.00	3969.00	1026	20231226	-24.37	705	20240806	10.07	988	-21.46	20240104	705	10.07	20240806	1026	-24.37	20231226	705	10.07	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
93	20241114	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	0	3	0.00	18621183	24013	17.76	771	787	759	1011	545	778	775.46	1.95	-899	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	785	9.15	0.20	12	0.02	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
94	20241114	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	-5	5	-0.64	14983037	19308	14.28	771	787	759	1011	545	778	776.00	1.95	-775	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	780	9.09	0.19	12	0.02	85.00	3969.00	1026	20231226	-24.66	705	20240806	9.65	988	-21.76	20240104	705	9.65	20240806	1026	-24.66	20231226	705	9.65	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
95	20241114	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	8	2	1.03	6227912	8039	5.95	771	787	759	1011	545	778	774.71	1.95	-269	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	793	9.25	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.39	705	20240806	11.49	988	-20.45	20240104	705	11.49	20240806	1026	-23.39	20231226	705	11.49	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
96	20241114	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-1	5	-0.13	2464805	3224	2.38	771	784	759	1011	545	778	764.52	1.95	-1	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	784	9.14	0.20	12	0.00	85.00	3969.00	1026	20231226	-24.27	705	20240806	10.21	988	-21.36	20240104	705	10.21	20240806	1026	-24.27	20231226	705	10.21	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
97	20241114	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	0	3	0.00	0	0	0.00	0	0	0	1011	545	778	0.00	1.95	0	816	796	787	767	758	792	763	504	233	500	560	1	1	100894865	785	9.15	0.20	12	0.00	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.35	N	011370	500	504 억	1963988	N	N	N	N
98	20241113	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	-21	5	-2.63	106804743	134962	40.26	790	807	778	1038	560	799	791.37	1.98	-32811	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	785	9.15	0.20	12	0.13	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
99	20241113	150133	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-18	5	-2.25	90672415	114287	34.10	790	807	781	1038	560	799	793.37	1.98	-30546	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	788	9.19	0.20	12	0.11	85.00	3969.00	1026	20231226	-23.88	705	20240806	10.78	988	-20.95	20240104	705	10.78	20240806	1026	-23.88	20231226	705	10.78	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
100	20241113	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-10	5	-1.25	75252241	94676	28.25	790	807	784	1038	560	799	794.84	1.98	-27396	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	796	9.28	0.20	12	0.09	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
101	20241113	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-11	5	-1.38	64970771	81637	24.36	790	807	784	1038	560	799	795.85	1.98	-21020	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	795	9.27	0.20	12	0.08	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
102	20241113	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-10	5	-1.25	63352596	79584	23.74	790	807	784	1038	560	799	796.05	1.98	-20254	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	796	9.28	0.20	12	0.08	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
103	20241113	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-6	5	-0.75	54828759	68804	20.53	790	807	784	1038	560	799	796.88	1.98	-19964	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	800	9.33	0.20	12	0.07	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
104	20241113	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	3	2	0.38	42954059	53825	16.06	790	807	784	1038	560	799	798.03	1.98	-21157	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	809	9.44	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.83	705	20240806	13.76	988	-18.83	20240104	705	13.76	20240806	1026	-21.83	20231226	705	13.76	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
105	20241113	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-6	5	-0.75	173016	219	0.07	790	793	790	1038	560	799	790.03	1.98	4	856	827	801	772	746	842	787	504	239	500	570	1	1	100894865	800	9.33	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.38	N	011370	500	504 억	1996195	N	N	N	N
106	20241112	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	15	2	1.91	268361217	335097	541.45	782	830	775	1019	549	784	800.85	2.05	-71007	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	806	9.40	0.20	12	0.33	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
107	20241112	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	14	2	1.79	259265628	323719	523.06	782	830	775	1019	549	784	800.90	2.05	-71475	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	805	9.39	0.20	12	0.32	85.00	3969.00	1026	20231226	-22.22	705	20240806	13.19	988	-19.23	20240104	705	13.19	20240806	1026	-22.22	20231226	705	13.19	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
108	20241112	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	16	2	2.04	246836167	308175	497.95	782	830	775	1019	549	784	800.96	2.05	-72154	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	807	9.41	0.20	12	0.31	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
109	20241112	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	19	2	2.42	227332295	283830	458.61	782	830	775	1019	549	784	800.95	2.05	-72876	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	810	9.45	0.20	12	0.28	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
110	20241112	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	28	2	3.57	177528715	222181	359.00	782	830	775	1019	549	784	799.03	2.05	-60319	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	819	9.55	0.20	12	0.22	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
111	20241112	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-3	5	-0.38	54140627	69427	112.18	782	790	775	1019	549	784	779.82	2.05	-2749	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	788	9.19	0.20	12	0.07	85.00	3969.00	1026	20231226	-23.88	705	20240806	10.78	988	-20.95	20240104	705	10.78	20240806	1026	-23.88	20231226	705	10.78	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
112	20241112	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-4	5	-0.51	23468508	30115	48.66	782	782	775	1019	549	784	779.30	2.05	-1716	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	787	9.18	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.98	705	20240806	10.64	988	-21.05	20240104	705	10.64	20240806	1026	-23.98	20231226	705	10.64	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
113	20241112	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	-2	5	-0.26	17986	23	0.04	782	782	782	1019	549	784	782.00	2.05	-3	794	788	784	778	774	787	777	504	235	500	560	1	1	100894865	789	9.20	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.78	705	20240806	10.92	988	-20.85	20240104	705	10.92	20240806	1026	-23.78	20231226	705	10.92	20240806	0.39	N	011370	500	504 억	2066570	N	N	N	N
114	20241111	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-2	5	-0.25	48478780	61889	74.19	786	790	780	1021	551	786	783.32	2.07	-20873	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	791	9.22	0.20	12	0.06	85.00	3969.00	1026	20231226	-23.59	705	20240806	11.21	988	-20.65	20240104	705	11.21	20240806	1026	-23.59	20231226	705	11.21	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
115	20241111	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	-4	5	-0.51	44354650	56625	67.88	786	790	780	1021	551	786	783.31	2.07	-18594	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	789	9.20	0.20	12	0.06	85.00	3969.00	1026	20231226	-23.78	705	20240806	10.92	988	-20.85	20240104	705	10.92	20240806	1026	-23.78	20231226	705	10.92	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
116	20241111	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-6	5	-0.76	39700153	50668	60.74	786	790	780	1021	551	786	783.54	2.07	-17954	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	787	9.18	0.20	12	0.05	85.00	3969.00	1026	20231226	-23.98	705	20240806	10.64	988	-21.05	20240104	705	10.64	20240806	1026	-23.98	20231226	705	10.64	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
117	20241111	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-2	5	-0.25	29927317	38178	45.77	786	790	782	1021	551	786	783.89	2.07	-10107	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	791	9.22	0.20	12	0.04	85.00	3969.00	1026	20231226	-23.59	705	20240806	11.21	988	-20.65	20240104	705	11.21	20240806	1026	-23.59	20231226	705	11.21	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
118	20241111	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	1	2	0.13	25675570	32753	39.27	786	790	782	1021	551	786	783.92	2.07	-8473	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	794	9.26	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.29	705	20240806	11.63	988	-20.34	20240104	705	11.63	20240806	1026	-23.29	20231226	705	11.63	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
119	20241111	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	783	-3	5	-0.38	23040910	29392	35.24	786	790	782	1021	551	786	783.92	2.07	-6019	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	790	9.21	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.68	705	20240806	11.06	988	-20.75	20240104	705	11.06	20240806	1026	-23.68	20231226	705	11.06	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
120	20241111	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	2	2	0.25	17002742	21694	26.01	786	790	782	1021	551	786	783.75	2.07	-4229	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	795	9.27	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
121	20241111	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-2	5	-0.25	3734035	4754	5.70	786	790	783	1021	551	786	785.45	2.07	-294	816	800	793	777	770	797	774	504	235	500	560	1	1	100894865	791	9.22	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.59	705	20240806	11.21	988	-20.65	20240104	705	11.21	20240806	1026	-23.59	20231226	705	11.21	20240806	0.39	N	011370	500	504 억	2087350	N	N	N	N
122	20241108	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	-18	5	-2.24	66514303	83037	98.98	803	809	786	1045	563	804	801.04	2.12	-56516	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	793	9.25	0.20	12	0.08	85.00	3969.00	1026	20231226	-23.39	705	20240806	11.49	988	-20.45	20240104	705	11.49	20240806	1026	-23.39	20231226	705	11.49	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
123	20241108	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-5	5	-0.62	61828151	77076	91.87	803	809	795	1045	563	804	802.17	2.12	-56518	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	806	9.40	0.20	12	0.08	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
124	20241108	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-3	5	-0.37	60435315	75332	89.79	803	809	798	1045	563	804	802.25	2.12	-56337	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	808	9.42	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
125	20241108	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-4	5	-0.50	37984612	47252	56.32	803	809	799	1045	563	804	803.87	2.12	-28773	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	807	9.41	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
126	20241108	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	0	3	0.00	20142955	24956	29.75	803	809	799	1045	563	804	807.14	2.12	-17749	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
127	20241108	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	2	2	0.25	18828395	23322	27.80	803	809	799	1045	563	804	807.32	2.12	-17729	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	813	9.48	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
128	20241108	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	2	2	0.25	16997458	21050	25.09	803	809	799	1045	563	804	807.48	2.12	-16969	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	813	9.48	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
129	20241108	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	0	3	0.00	11243	14	0.02	803	804	803	1045	563	804	803.07	2.12	0	816	809	798	791	780	813	795	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.39	N	011370	500	504 억	2143869	N	N	N	N
130	20241107	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	12	2	1.52	66508880	83295	172.72	792	805	787	1029	555	792	798.47	2.13	-816	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	811	9.46	0.20	12	0.08	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
131	20241107	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	8	2	1.01	54291678	68079	141.17	792	803	787	1029	555	792	797.48	2.13	-816	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	807	9.41	0.20	12	0.07	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
132	20241107	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	7	2	0.88	50077344	62805	130.23	792	803	787	1029	555	792	797.35	2.13	-1217	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
133	20241107	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	3	2	0.38	47431202	59496	123.37	792	803	787	1029	555	792	797.22	2.13	-1387	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	802	9.35	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
134	20241107	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	9	2	1.14	40077929	50280	104.26	792	803	787	1029	555	792	797.09	2.13	-1400	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	808	9.42	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
135	20241107	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	10	2	1.26	38673215	48526	100.62	792	802	787	1029	555	792	796.96	2.13	-1890	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	809	9.44	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.83	705	20240806	13.76	988	-18.83	20240104	705	13.76	20240806	1026	-21.83	20231226	705	13.76	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
136	20241107	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	5	2	0.63	12428086	15698	32.55	792	798	787	1029	555	792	791.70	2.13	216	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	804	9.38	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
137	20241107	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	1	2	0.13	862696	1088	2.26	792	793	792	1029	555	792	792.92	2.13	0	812	802	793	783	774	807	788	504	237	500	570	1	1	100894865	800	9.33	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2144572	N	N	N	N
138	20241106	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-7	5	-0.88	38192976	47973	133.72	791	803	784	1038	560	799	796.13	2.13	-4525	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	799	9.32	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
139	20241106	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	0	3	0.00	35350386	44393	123.74	791	803	784	1038	560	799	796.31	2.13	-3421	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
140	20241106	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-7	5	-0.88	29973875	37623	104.87	791	803	784	1038	560	799	796.69	2.13	-1715	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
141	20241106	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-6	5	-0.75	28188880	35370	98.59	791	803	784	1038	560	799	796.97	2.13	-1861	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	800	9.33	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
142	20241106	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-6	5	-0.75	26748179	33553	93.53	791	803	784	1038	560	799	797.19	2.13	-1849	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	800	9.33	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
143	20241106	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	3	2	0.38	26213693	32881	91.65	791	803	784	1038	560	799	797.23	2.13	-2117	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	809	9.44	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.83	705	20240806	13.76	988	-18.83	20240104	705	13.76	20240806	1026	-21.83	20231226	705	13.76	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
144	20241106	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	4	2	0.50	19744371	24795	69.11	791	803	784	1038	560	799	796.30	2.13	-665	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	810	9.45	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
145	20241106	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-3	5	-0.38	2785116	3521	9.81	791	796	791	1038	560	799	791.00	2.13	941	811	805	796	790	781	808	793	504	239	500	570	1	1	100894865	803	9.36	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.39	N	011370	500	504 억	2149210	N	N	N	N
146	20241105	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	6	2	0.76	28557280	35875	114.90	787	802	787	1030	556	793	796.02	2.13	-1992	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
147	20241105	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	3	2	0.38	27486649	34533	110.60	787	802	787	1030	556	793	795.95	2.13	-1657	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	803	9.36	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
148	20241105	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	6	2	0.76	21095704	26517	84.93	787	802	787	1030	556	793	795.55	2.13	-1309	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
149	20241105	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	9	2	1.13	20735415	26064	83.48	787	802	787	1030	556	793	795.56	2.13	-1478	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	809	9.44	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.83	705	20240806	13.76	988	-18.83	20240104	705	13.76	20240806	1026	-21.83	20231226	705	13.76	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
150	20241105	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	2	2	0.25	8788566	11081	35.49	787	802	787	1030	556	793	793.12	2.13	-1404	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	802	9.35	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
151	20241105	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-1	5	-0.13	5216590	6578	21.07	787	802	787	1030	556	793	793.04	2.13	-1245	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	799	9.32	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
152	20241105	100240	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	6	2	0.76	3661715	4616	14.78	787	802	787	1030	556	793	793.27	2.13	-1192	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	806	9.40	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
153	20241105	090238	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-6	5	-0.76	21249	27	0.09	787	787	787	1030	556	793	787.00	2.13	0	829	810	788	769	747	820	779	504	237	500	570	1	1	100894865	794	9.26	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.29	705	20240806	11.63	988	-20.34	20240104	705	11.63	20240806	1026	-23.29	20231226	705	11.63	20240806	0.39	N	011370	500	504 억	2151202	N	N	N	N
154	20241104	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	28	2	3.66	22985676	29373	31.75	766	807	766	994	536	765	782.54	2.13	-1083	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	800	9.33	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
155	20241104	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	27	2	3.53	18759847	24041	25.99	766	807	766	994	536	765	780.33	2.13	-682	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	799	9.32	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
156	20241104	140239	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	28	2	3.66	16614351	21329	23.06	766	807	766	994	536	765	778.96	2.13	-639	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	800	9.33	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
157	20241104	130214	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	28	2	3.66	16174935	20772	22.45	766	807	766	994	536	765	778.69	2.13	-692	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	800	9.33	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
158	20241104	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	23	2	3.01	12404984	15998	17.29	766	788	766	994	536	765	775.41	2.13	-630	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	795	9.27	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
159	20241104	110235	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	13	2	1.70	9171897	11877	12.84	766	780	766	994	536	765	772.24	2.13	124	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	785	9.15	0.20	12	0.01	85.00	3969.00	1026	20231226	-24.17	705	20240806	10.35	988	-21.26	20240104	705	10.35	20240806	1026	-24.17	20231226	705	10.35	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
160	20241104	100234	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	11	2	1.44	6387804	8274	8.94	766	776	766	994	536	765	772.03	2.13	-455	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	783	9.13	0.20	12	0.01	85.00	3969.00	1026	20231226	-24.37	705	20240806	10.07	988	-21.46	20240104	705	10.07	20240806	1026	-24.37	20231226	705	10.07	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
161	20241104	090234	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	6	2	0.78	1523579	1989	2.15	766	771	766	994	536	765	766.00	2.13	-191	811	787	774	750	737	781	744	504	229	500	550	1	1	100894865	778	9.07	0.19	12	0.00	85.00	3969.00	1026	20231226	-24.85	705	20240806	9.36	988	-21.96	20240104	705	9.36	20240806	1026	-24.85	20231226	705	9.36	20240806	0.39	N	011370	500	504 억	2152094	N	N	N	N
162	20241101	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-30	5	-3.77	72155181	92478	345.38	798	798	761	1033	557	795	780.24	2.13	-232	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	772	9.00	0.19	12	0.09	85.00	3969.00	1026	20231226	-25.44	705	20240806	8.51	988	-22.57	20240104	705	8.51	20240806	1026	-25.44	20231226	705	8.51	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
163	20241101	150235	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-8	5	-1.01	65528300	83867	313.22	798	798	761	1033	557	795	781.33	2.13	-232	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	794	9.26	0.20	12	0.08	85.00	3969.00	1026	20231226	-23.29	705	20240806	11.63	988	-20.34	20240104	705	11.63	20240806	1026	-23.29	20231226	705	11.63	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
164	20241101	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-6	5	-0.75	22708818	29084	108.62	798	798	761	1033	557	795	780.80	2.13	-934	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	796	9.28	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
165	20241101	130249	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	-9	5	-1.13	8823700	11139	41.60	798	798	786	1033	557	795	792.14	2.13	-702	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	793	9.25	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.39	705	20240806	11.49	988	-20.45	20240104	705	11.49	20240806	1026	-23.39	20231226	705	11.49	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
166	20241101	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-5	5	-0.63	5973478	7521	28.09	798	798	789	1033	557	795	794.24	2.13	-513	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
167	20241101	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-5	5	-0.63	5269590	6630	24.76	798	798	790	1033	557	795	794.81	2.13	-513	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
168	20241101	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-1	5	-0.13	4327014	5440	20.32	798	798	794	1033	557	795	795.41	2.13	-601	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	801	9.34	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N
169	20241101	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	1	2	0.13	189750	238	0.89	798	798	796	1033	557	795	797.37	2.13	-80	804	799	790	785	776	802	788	504	238	500	570	1	1	100894865	803	9.36	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.39	N	011370	500	504 억	2152338	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History