KissMeData/206400/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161027	57	100.00	KOSDAQ	건설	N	N	N	N	N	3670	-30	5	-0.81	305435755	83248	99.88	3700	3790	3570	4810	2590	3700	3668.99	-11642	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1350	-14.01	1.38	12	0.23	-262.00	2655.00	4890	20240214	-24.95	2730	20240909	34.43	4890	-24.95	20240214	2730	34.43	20240909	4890	-24.95	20240214	2730	34.43	20240909	2.46	N	206400	500	183 억	N	N	N	N
3	20241129	151044	57	100.00	KOSDAQ	건설	N	N	N	N	N	3640	-60	5	-1.62	294201885	80182	96.21	3700	3790	3570	4810	2590	3700	3669.18	-10454	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1339	-13.89	1.37	12	0.22	-262.00	2655.00	4890	20240214	-25.56	2730	20240909	33.33	4890	-25.56	20240214	2730	33.33	20240909	4890	-25.56	20240214	2730	33.33	20240909	2.46	N	206400	500	183 억	N	N	N	N
4	20241129	141047	57	100.00	KOSDAQ	건설	N	N	N	N	N	3635	-65	5	-1.76	275744200	75079	90.08	3700	3790	3570	4810	2590	3700	3672.72	-9763	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1337	-13.87	1.37	12	0.20	-262.00	2655.00	4890	20240214	-25.66	2730	20240909	33.15	4890	-25.66	20240214	2730	33.15	20240909	4890	-25.66	20240214	2730	33.15	20240909	2.46	N	206400	500	183 억	N	N	N	N
5	20241129	131043	57	100.00	KOSDAQ	건설	N	N	N	N	N	3640	-60	5	-1.62	275313335	74960	89.94	3700	3790	3570	4810	2590	3700	3672.80	-9703	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1339	-13.89	1.37	12	0.20	-262.00	2655.00	4890	20240214	-25.56	2730	20240909	33.33	4890	-25.56	20240214	2730	33.33	20240909	4890	-25.56	20240214	2730	33.33	20240909	2.46	N	206400	500	183 억	N	N	N	N
6	20241129	121044	57	100.00	KOSDAQ	건설	N	N	N	N	N	3630	-70	5	-1.89	253386920	68858	82.62	3700	3790	3580	4810	2590	3700	3679.85	-9919	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1335	-13.85	1.37	12	0.19	-262.00	2655.00	4890	20240214	-25.77	2730	20240909	32.97	4890	-25.77	20240214	2730	32.97	20240909	4890	-25.77	20240214	2730	32.97	20240909	2.46	N	206400	500	183 억	N	N	N	N
7	20241129	111047	57	100.00	KOSDAQ	건설	N	N	N	N	N	3625	-75	5	-2.03	233254455	63274	75.92	3700	3790	3600	4810	2590	3700	3686.42	-10672	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1333	-13.84	1.37	12	0.17	-262.00	2655.00	4890	20240214	-25.87	2730	20240909	32.78	4890	-25.87	20240214	2730	32.78	20240909	4890	-25.87	20240214	2730	32.78	20240909	2.46	N	206400	500	183 억	N	N	N	N
8	20241129	101040	57	100.00	KOSDAQ	건설	N	N	N	N	N	3645	-55	5	-1.49	192833980	52077	62.48	3700	3790	3600	4810	2590	3700	3702.86	-8653	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1341	-13.91	1.37	12	0.14	-262.00	2655.00	4890	20240214	-25.46	2730	20240909	33.52	4890	-25.46	20240214	2730	33.52	20240909	4890	-25.46	20240214	2730	33.52	20240909	2.46	N	206400	500	183 억	N	N	N	N
9	20241129	091043	57	100.00	KOSDAQ	건설	N	N	N	N	N	3710	10	2	0.27	98481545	26323	31.58	3700	3790	3695	4810	2590	3700	3741.27	-2607	3863	3781	3663	3581	3463	3722	3522	184	1110	500	2590	5	1	36777826	1364	-14.16	1.40	12	0.07	-262.00	2655.00	4890	20240214	-24.13	2730	20240909	35.90	4890	-24.13	20240214	2730	35.90	20240909	4890	-24.13	20240214	2730	35.90	20240909	2.46	N	206400	500	183 억	N	N	N	N
10	20241128	161029	57	100.00	KOSDAQ	건설	N	N	N	N	N	3700	-5	5	-0.13	301380445	83344	76.19	3735	3745	3545	4815	2595	3705	3616.10	-6175	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1349	-14.12	1.39	12	0.23	-262.00	2655.00	4890	20240214	-24.34	2730	20240909	35.53	4890	-24.34	20240214	2730	35.53	20240909	4890	-24.34	20240214	2730	35.53	20240909	2.46	N	206400	500	182 억	N	N	N	N
11	20241128	151049	57	100.00	KOSDAQ	건설	N	N	N	N	N	3605	-100	5	-2.70	257342295	71302	65.18	3735	3745	3545	4815	2595	3705	3609.19	-3973	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1314	-13.76	1.36	12	0.20	-262.00	2655.00	4890	20240214	-26.28	2730	20240909	32.05	4890	-26.28	20240214	2730	32.05	20240909	4890	-26.28	20240214	2730	32.05	20240909	2.46	N	206400	500	182 억	N	N	N	N
12	20241128	141046	57	100.00	KOSDAQ	건설	N	N	N	N	N	3585	-120	5	-3.24	222334310	61535	56.25	3735	3745	3545	4815	2595	3705	3613.14	-7104	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1307	-13.68	1.35	12	0.17	-262.00	2655.00	4890	20240214	-26.69	2730	20240909	31.32	4890	-26.69	20240214	2730	31.32	20240909	4890	-26.69	20240214	2730	31.32	20240909	2.46	N	206400	500	182 억	N	N	N	N
13	20241128	131045	57	100.00	KOSDAQ	건설	N	N	N	N	N	3640	-65	5	-1.75	183916130	50780	46.42	3735	3745	3545	4815	2595	3705	3621.82	-11270	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1327	-13.89	1.37	12	0.14	-262.00	2655.00	4890	20240214	-25.56	2730	20240909	33.33	4890	-25.56	20240214	2730	33.33	20240909	4890	-25.56	20240214	2730	33.33	20240909	2.46	N	206400	500	182 억	N	N	N	N
14	20241128	121046	57	100.00	KOSDAQ	건설	N	N	N	N	N	3665	-40	5	-1.08	139156950	38562	35.25	3735	3745	3545	4815	2595	3705	3608.65	-7473	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1336	-13.99	1.38	12	0.11	-262.00	2655.00	4890	20240214	-25.05	2730	20240909	34.25	4890	-25.05	20240214	2730	34.25	20240909	4890	-25.05	20240214	2730	34.25	20240909	2.46	N	206400	500	182 억	N	N	N	N
15	20241128	111050	57	100.00	KOSDAQ	건설	N	N	N	N	N	3625	-80	5	-2.16	46681040	12856	11.75	3735	3745	3605	4815	2595	3705	3631.07	-1848	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1321	-13.84	1.37	12	0.04	-262.00	2655.00	4890	20240214	-25.87	2730	20240909	32.78	4890	-25.87	20240214	2730	32.78	20240909	4890	-25.87	20240214	2730	32.78	20240909	2.46	N	206400	500	182 억	N	N	N	N
16	20241128	101047	57	100.00	KOSDAQ	건설	N	N	N	N	N	3610	-95	5	-2.56	34389375	9454	8.64	3735	3745	3610	4815	2595	3705	3637.55	-1692	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1316	-13.78	1.36	12	0.03	-262.00	2655.00	4890	20240214	-26.18	2730	20240909	32.23	4890	-26.18	20240214	2730	32.23	20240909	4890	-26.18	20240214	2730	32.23	20240909	2.46	N	206400	500	182 억	N	N	N	N
17	20241128	091043	57	100.00	KOSDAQ	건설	N	N	N	N	N	3670	-35	5	-0.94	1450350	392	0.36	3735	3745	3670	4815	2595	3705	3699.87	-230	3875	3790	3695	3610	3515	3742	3562	182	1110	500	2590	5	1	36448278	1338	-14.01	1.38	12	0.00	-262.00	2655.00	4890	20240214	-24.95	2730	20240909	34.43	4890	-24.95	20240214	2730	34.43	20240909	4890	-24.95	20240214	2730	34.43	20240909	2.46	N	206400	500	182 억	N	N	N	N
18	20241127	161019	57	100.00	KOSDAQ	건설	N	N	N	N	N	3705	-25	5	-0.67	398903255	109396	259.18	3730	3780	3600	4845	2615	3730	3646.42	3924	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1350	-14.14	1.40	12	0.30	-262.00	2655.00	4890	20240214	-24.23	2730	20240909	35.71	4890	-24.23	20240214	2730	35.71	20240909	4890	-24.23	20240214	2730	35.71	20240909	2.44	N	206400	500	182 억	N	N	N	N
19	20241127	151039	57	100.00	KOSDAQ	건설	N	N	N	N	N	3650	-80	5	-2.14	360287985	98875	234.26	3730	3780	3600	4845	2615	3730	3643.87	4593	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1330	-13.93	1.37	12	0.27	-262.00	2655.00	4890	20240214	-25.36	2730	20240909	33.70	4890	-25.36	20240214	2730	33.70	20240909	4890	-25.36	20240214	2730	33.70	20240909	2.44	N	206400	500	182 억	N	N	N	N
20	20241127	141035	57	100.00	KOSDAQ	건설	N	N	N	N	N	3645	-85	5	-2.28	310026020	84997	201.38	3730	3780	3600	4845	2615	3730	3647.49	5473	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1329	-13.91	1.37	12	0.23	-262.00	2655.00	4890	20240214	-25.46	2730	20240909	33.52	4890	-25.46	20240214	2730	33.52	20240909	4890	-25.46	20240214	2730	33.52	20240909	2.44	N	206400	500	182 억	N	N	N	N
21	20241127	131031	57	100.00	KOSDAQ	건설	N	N	N	N	N	3675	-55	5	-1.47	277100690	75900	179.82	3730	3780	3600	4845	2615	3730	3650.87	4595	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1339	-14.03	1.38	12	0.21	-262.00	2655.00	4890	20240214	-24.85	2730	20240909	34.62	4890	-24.85	20240214	2730	34.62	20240909	4890	-24.85	20240214	2730	34.62	20240909	2.44	N	206400	500	182 억	N	N	N	N
22	20241127	121041	57	100.00	KOSDAQ	건설	N	N	N	N	N	3665	-65	5	-1.74	255201555	69906	165.62	3730	3780	3600	4845	2615	3730	3650.64	3859	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1336	-13.99	1.38	12	0.19	-262.00	2655.00	4890	20240214	-25.05	2730	20240909	34.25	4890	-25.05	20240214	2730	34.25	20240909	4890	-25.05	20240214	2730	34.25	20240909	2.44	N	206400	500	182 억	N	N	N	N
23	20241127	111037	57	100.00	KOSDAQ	건설	N	N	N	N	N	3705	-25	5	-0.67	225900310	61862	146.56	3730	3780	3600	4845	2615	3730	3651.68	1401	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1350	-14.14	1.40	12	0.17	-262.00	2655.00	4890	20240214	-24.23	2730	20240909	35.71	4890	-24.23	20240214	2730	35.71	20240909	4890	-24.23	20240214	2730	35.71	20240909	2.44	N	206400	500	182 억	N	N	N	N
24	20241127	101037	57	100.00	KOSDAQ	건설	N	N	N	N	N	3700	-30	5	-0.80	119876000	32685	77.44	3730	3780	3630	4845	2615	3730	3667.62	-1954	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1349	-14.12	1.39	12	0.09	-262.00	2655.00	4890	20240214	-24.34	2730	20240909	35.53	4890	-24.34	20240214	2730	35.53	20240909	4890	-24.34	20240214	2730	35.53	20240909	2.44	N	206400	500	182 억	N	N	N	N
25	20241127	091037	57	100.00	KOSDAQ	건설	N	N	N	N	N	3705	-25	5	-0.67	8866645	2400	5.69	3730	3780	3680	4845	2615	3730	3694.44	97	3813	3771	3723	3681	3633	3747	3657	182	1115	500	2610	5	1	36448278	1350	-14.14	1.40	12	0.01	-262.00	2655.00	4890	20240214	-24.23	2730	20240909	35.71	4890	-24.23	20240214	2730	35.71	20240909	4890	-24.23	20240214	2730	35.71	20240909	2.44	N	206400	500	182 억	N	N	N	N
26	20241126	161020	57	100.00	KOSDAQ	건설	N	N	N	N	N	3730	5	2	0.13	154332815	41388	26.96	3745	3765	3675	4840	2610	3725	3728.93	5698	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1360	-14.24	1.40	12	0.11	-262.00	2655.00	4890	20240214	-23.72	2730	20240909	36.63	4890	-23.72	20240214	2730	36.63	20240909	4890	-23.72	20240214	2730	36.63	20240909	2.38	N	206400	500	182 억	N	N	N	N
27	20241126	151030	57	100.00	KOSDAQ	건설	N	N	N	N	N	3735	10	2	0.27	147884935	39651	25.83	3745	3765	3675	4840	2610	3725	3729.66	5579	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1361	-14.26	1.41	12	0.11	-262.00	2655.00	4890	20240214	-23.62	2730	20240909	36.81	4890	-23.62	20240214	2730	36.81	20240909	4890	-23.62	20240214	2730	36.81	20240909	2.38	N	206400	500	182 억	N	N	N	N
28	20241126	141031	57	100.00	KOSDAQ	건설	N	N	N	N	N	3735	10	2	0.27	112245150	30070	19.59	3745	3765	3675	4840	2610	3725	3732.80	2078	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1361	-14.26	1.41	12	0.08	-262.00	2655.00	4890	20240214	-23.62	2730	20240909	36.81	4890	-23.62	20240214	2730	36.81	20240909	4890	-23.62	20240214	2730	36.81	20240909	2.38	N	206400	500	182 억	N	N	N	N
29	20241126	131027	57	100.00	KOSDAQ	건설	N	N	N	N	N	3745	20	2	0.54	101345015	27144	17.68	3745	3765	3675	4840	2610	3725	3733.61	2046	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1365	-14.29	1.41	12	0.07	-262.00	2655.00	4890	20240214	-23.42	2730	20240909	37.18	4890	-23.42	20240214	2730	37.18	20240909	4890	-23.42	20240214	2730	37.18	20240909	2.38	N	206400	500	182 억	N	N	N	N
30	20241126	121033	57	100.00	KOSDAQ	건설	N	N	N	N	N	3760	35	2	0.94	97726110	26177	17.05	3745	3765	3675	4840	2610	3725	3733.28	1962	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1370	-14.35	1.42	12	0.07	-262.00	2655.00	4890	20240214	-23.11	2730	20240909	37.73	4890	-23.11	20240214	2730	37.73	20240909	4890	-23.11	20240214	2730	37.73	20240909	2.38	N	206400	500	182 억	N	N	N	N
31	20241126	111037	57	100.00	KOSDAQ	건설	N	N	N	N	N	3735	10	2	0.27	59101970	15874	10.34	3745	3750	3675	4840	2610	3725	3723.19	-2941	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1361	-14.26	1.41	12	0.04	-262.00	2655.00	4890	20240214	-23.62	2730	20240909	36.81	4890	-23.62	20240214	2730	36.81	20240909	4890	-23.62	20240214	2730	36.81	20240909	2.38	N	206400	500	182 억	N	N	N	N
32	20241126	101044	57	100.00	KOSDAQ	건설	N	N	N	N	N	3735	10	2	0.27	47025455	12625	8.22	3745	3750	3675	4840	2610	3725	3724.79	-3403	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1361	-14.26	1.41	12	0.03	-262.00	2655.00	4890	20240214	-23.62	2730	20240909	36.81	4890	-23.62	20240214	2730	36.81	20240909	4890	-23.62	20240214	2730	36.81	20240909	2.38	N	206400	500	182 억	N	N	N	N
33	20241126	091035	57	100.00	KOSDAQ	건설	N	N	N	N	N	3730	5	2	0.13	22384985	6000	3.91	3745	3750	3675	4840	2610	3725	3730.83	-3626	4015	3870	3655	3510	3295	3762	3402	182	1115	500	2600	5	1	36448278	1360	-14.24	1.40	12	0.02	-262.00	2655.00	4890	20240214	-23.72	2730	20240909	36.63	4890	-23.72	20240214	2730	36.63	20240909	4890	-23.72	20240214	2730	36.63	20240909	2.38	N	206400	500	182 억	N	N	N	N
34	20241125	161007	57	100.00	KOSDAQ	건설	N	N	N	N	N	3725	-15	5	-0.40	558051200	152258	142.73	3800	3800	3440	4860	2620	3740	3665.17	2688	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1358	-14.22	1.40	12	0.42	-262.00	2655.00	4890	20240214	-23.82	2730	20240909	36.45	4890	-23.82	20240214	2730	36.45	20240909	4890	-23.82	20240214	2730	36.45	20240909	2.37	N	206400	500	182 억	N	N	N	N
35	20241125	151028	57	100.00	KOSDAQ	건설	N	N	N	N	N	3670	-70	5	-1.87	501950155	137110	128.53	3800	3800	3440	4860	2620	3740	3660.93	4236	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1338	-14.01	1.38	12	0.38	-262.00	2655.00	4890	20240214	-24.95	2730	20240909	34.43	4890	-24.95	20240214	2730	34.43	20240909	4890	-24.95	20240214	2730	34.43	20240909	2.37	N	206400	500	182 억	N	N	N	N
36	20241125	141025	57	100.00	KOSDAQ	건설	N	N	N	N	N	3665	-75	5	-2.01	408973605	111528	104.55	3800	3800	3440	4860	2620	3740	3667.00	4607	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1336	-13.99	1.38	12	0.31	-262.00	2655.00	4890	20240214	-25.05	2730	20240909	34.25	4890	-25.05	20240214	2730	34.25	20240909	4890	-25.05	20240214	2730	34.25	20240909	2.37	N	206400	500	182 억	N	N	N	N
37	20241125	131018	57	100.00	KOSDAQ	건설	N	N	N	N	N	3685	-55	5	-1.47	180542150	48519	45.48	3800	3800	3680	4860	2620	3740	3721.06	-539	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1343	-14.06	1.39	12	0.13	-262.00	2655.00	4890	20240214	-24.64	2730	20240909	34.98	4890	-24.64	20240214	2730	34.98	20240909	4890	-24.64	20240214	2730	34.98	20240909	2.37	N	206400	500	182 억	N	N	N	N
38	20241125	121029	57	100.00	KOSDAQ	건설	N	N	N	N	N	3740	0	3	0.00	126437965	33910	31.79	3800	3800	3700	4860	2620	3740	3728.63	148	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1363	-14.27	1.41	12	0.09	-262.00	2655.00	4890	20240214	-23.52	2730	20240909	37.00	4890	-23.52	20240214	2730	37.00	20240909	4890	-23.52	20240214	2730	37.00	20240909	2.37	N	206400	500	182 억	N	N	N	N
39	20241125	111023	57	100.00	KOSDAQ	건설	N	N	N	N	N	3745	5	2	0.13	123816900	33209	31.13	3800	3800	3700	4860	2620	3740	3728.41	514	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1365	-14.29	1.41	12	0.09	-262.00	2655.00	4890	20240214	-23.42	2730	20240909	37.18	4890	-23.42	20240214	2730	37.18	20240909	4890	-23.42	20240214	2730	37.18	20240909	2.37	N	206400	500	182 억	N	N	N	N
40	20241125	101011	57	100.00	KOSDAQ	건설	N	N	N	N	N	3755	15	2	0.40	111094515	29790	27.93	3800	3800	3700	4860	2620	3740	3729.26	-608	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1369	-14.33	1.41	12	0.08	-262.00	2655.00	4890	20240214	-23.21	2730	20240909	37.55	4890	-23.21	20240214	2730	37.55	20240909	4890	-23.21	20240214	2730	37.55	20240909	2.37	N	206400	500	182 억	N	N	N	N
41	20241125	091012	57	100.00	KOSDAQ	건설	N	N	N	N	N	3765	25	2	0.67	57273720	15310	14.35	3800	3800	3740	4860	2620	3740	3740.94	-5122	3903	3821	3733	3651	3563	3862	3692	182	1120	500	2610	5	1	36448278	1372	-14.37	1.42	12	0.04	-262.00	2655.00	4890	20240214	-23.01	2730	20240909	37.91	4890	-23.01	20240214	2730	37.91	20240909	4890	-23.01	20240214	2730	37.91	20240909	2.37	N	206400	500	182 억	N	N	N	N
42	20241122	160915	57	100.00	KOSDAQ	건설	N	N	N	N	N	3740	-15	5	-0.40	401557910	106674	106.80	3645	3815	3645	4880	2630	3755	3764.51	1136	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1363	-14.27	1.41	12	0.29	-262.00	2655.00	4890	20240214	-23.52	2730	20240909	37.00	4890	-23.52	20240214	2730	37.00	20240909	4890	-23.52	20240214	2730	37.00	20240909	2.35	N	206400	500	182 억	N	N	N	N
43	20241122	150929	57	100.00	KOSDAQ	건설	N	N	N	N	N	3760	5	2	0.13	387953225	103038	103.16	3645	3815	3645	4880	2630	3755	3765.15	2994	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1370	-14.35	1.42	12	0.28	-262.00	2655.00	4890	20240214	-23.11	2730	20240909	37.73	4890	-23.11	20240214	2730	37.73	20240909	4890	-23.11	20240214	2730	37.73	20240909	2.35	N	206400	500	182 억	N	N	N	N
44	20241122	140931	57	100.00	KOSDAQ	건설	N	N	N	N	N	3725	-30	5	-0.80	353684185	93830	93.94	3645	3815	3645	4880	2630	3755	3769.41	3377	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1358	-14.22	1.40	12	0.26	-262.00	2655.00	4890	20240214	-23.82	2730	20240909	36.45	4890	-23.82	20240214	2730	36.45	20240909	4890	-23.82	20240214	2730	36.45	20240909	2.35	N	206400	500	182 억	N	N	N	N
45	20241122	130925	57	100.00	KOSDAQ	건설	N	N	N	N	N	3775	20	2	0.53	310506730	82213	82.31	3645	3815	3645	4880	2630	3755	3776.86	3942	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1376	-14.41	1.42	12	0.23	-262.00	2655.00	4890	20240214	-22.80	2730	20240909	38.28	4890	-22.80	20240214	2730	38.28	20240909	4890	-22.80	20240214	2730	38.28	20240909	2.35	N	206400	500	182 억	N	N	N	N
46	20241122	120931	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	50	2	1.33	288098045	76261	76.35	3645	3815	3645	4880	2630	3755	3777.79	4168	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1387	-14.52	1.43	12	0.21	-262.00	2655.00	4890	20240214	-22.19	2730	20240909	39.38	4890	-22.19	20240214	2730	39.38	20240909	4890	-22.19	20240214	2730	39.38	20240909	2.35	N	206400	500	182 억	N	N	N	N
47	20241122	110922	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	30	2	0.80	222131985	58809	58.88	3645	3815	3645	4880	2630	3755	3777.18	1498	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1380	-14.45	1.43	12	0.16	-262.00	2655.00	4890	20240214	-22.60	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	4890	-22.60	20240214	2730	38.64	20240909	2.35	N	206400	500	182 억	N	N	N	N
48	20241122	100941	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	40	2	1.07	103218730	27363	27.40	3645	3815	3645	4880	2630	3755	3772.20	-8601	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1383	-14.48	1.43	12	0.08	-262.00	2655.00	4890	20240214	-22.39	2730	20240909	39.01	4890	-22.39	20240214	2730	39.01	20240909	4890	-22.39	20240214	2730	39.01	20240909	2.35	N	206400	500	182 억	N	N	N	N
49	20241122	090932	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	45	2	1.20	33043400	8794	8.80	3645	3815	3645	4880	2630	3755	3757.49	-2720	3898	3826	3728	3656	3558	3862	3692	182	1125	500	2620	5	1	36448278	1385	-14.50	1.43	12	0.02	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.35	N	206400	500	182 억	N	N	N	N
50	20241121	160923	57	100.00	KOSDAQ	건설	N	N	N	N	N	3755	-10	5	-0.27	369075820	99880	107.09	3700	3800	3630	4890	2640	3765	3695.19	1005	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1369	-14.33	1.41	12	0.27	-262.00	2655.00	4890	20240214	-23.21	2730	20240909	37.55	4890	-23.21	20240214	2730	37.55	20240909	4890	-23.21	20240214	2730	37.55	20240909	2.31	N	206400	500	182 억	N	N	N	N
51	20241121	150941	57	100.00	KOSDAQ	건설	N	N	N	N	N	3675	-90	5	-2.39	328211750	88937	95.36	3700	3800	3630	4890	2640	3765	3690.38	2921	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1339	-14.03	1.38	12	0.24	-262.00	2655.00	4890	20240214	-24.85	2730	20240909	34.62	4890	-24.85	20240214	2730	34.62	20240909	4890	-24.85	20240214	2730	34.62	20240909	2.31	N	206400	500	182 억	N	N	N	N
52	20241121	140940	57	100.00	KOSDAQ	건설	N	N	N	N	N	3685	-80	5	-2.12	250592330	67772	72.67	3700	3800	3630	4890	2640	3765	3697.58	455	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1343	-14.06	1.39	12	0.19	-262.00	2655.00	4890	20240214	-24.64	2730	20240909	34.98	4890	-24.64	20240214	2730	34.98	20240909	4890	-24.64	20240214	2730	34.98	20240909	2.31	N	206400	500	182 억	N	N	N	N
53	20241121	130932	57	100.00	KOSDAQ	건설	N	N	N	N	N	3720	-45	5	-1.20	207202825	55917	59.96	3700	3800	3635	4890	2640	3765	3705.54	-1901	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1356	-14.20	1.40	12	0.15	-262.00	2655.00	4890	20240214	-23.93	2730	20240909	36.26	4890	-23.93	20240214	2730	36.26	20240909	4890	-23.93	20240214	2730	36.26	20240909	2.31	N	206400	500	182 억	N	N	N	N
54	20241121	120933	57	100.00	KOSDAQ	건설	N	N	N	N	N	3725	-40	5	-1.06	115568610	30963	33.20	3700	3800	3700	4890	2640	3765	3732.47	-3065	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1358	-14.22	1.40	12	0.08	-262.00	2655.00	4890	20240214	-23.82	2730	20240909	36.45	4890	-23.82	20240214	2730	36.45	20240909	4890	-23.82	20240214	2730	36.45	20240909	2.31	N	206400	500	182 억	N	N	N	N
55	20241121	110936	57	100.00	KOSDAQ	건설	N	N	N	N	N	3760	-5	5	-0.13	71807260	19165	20.55	3700	3800	3700	4890	2640	3765	3746.79	-2874	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1370	-14.35	1.42	12	0.05	-262.00	2655.00	4890	20240214	-23.11	2730	20240909	37.73	4890	-23.11	20240214	2730	37.73	20240909	4890	-23.11	20240214	2730	37.73	20240909	2.31	N	206400	500	182 억	N	N	N	N
56	20241121	100936	57	100.00	KOSDAQ	건설	N	N	N	N	N	3770	5	2	0.13	64345125	17180	18.42	3700	3800	3700	4890	2640	3765	3745.35	-2823	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1374	-14.39	1.42	12	0.05	-262.00	2655.00	4890	20240214	-22.90	2730	20240909	38.10	4890	-22.90	20240214	2730	38.10	20240909	4890	-22.90	20240214	2730	38.10	20240909	2.31	N	206400	500	182 억	N	N	N	N
57	20241121	090937	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	35	2	0.93	29148540	7826	8.39	3700	3800	3700	4890	2640	3765	3724.58	529	3928	3846	3793	3711	3658	3820	3685	182	1125	500	2630	5	1	36448278	1385	-14.50	1.43	12	0.02	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.31	N	206400	500	182 억	N	N	N	N
58	20241120	160929	57	100.00	KOSDAQ	건설	N	N	N	N	N	3765	-35	5	-0.92	352479115	93263	87.04	3875	3875	3740	4940	2660	3800	3779.49	-5841	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1372	-14.37	1.42	12	0.26	-262.00	2655.00	4890	20240214	-23.01	2730	20240909	37.91	4890	-23.01	20240214	2730	37.91	20240909	4890	-23.01	20240214	2730	37.91	20240909	2.25	N	206400	500	182 억	N	N	N	N
59	20241120	150940	57	100.00	KOSDAQ	건설	N	N	N	N	N	3775	-25	5	-0.66	319377955	84496	78.86	3875	3875	3740	4940	2660	3800	3779.80	-5928	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1376	-14.41	1.42	12	0.23	-262.00	2655.00	4890	20240214	-22.80	2730	20240909	38.28	4890	-22.80	20240214	2730	38.28	20240909	4890	-22.80	20240214	2730	38.28	20240909	2.25	N	206400	500	182 억	N	N	N	N
60	20241120	140942	57	100.00	KOSDAQ	건설	N	N	N	N	N	3825	25	2	0.66	212991535	56276	52.52	3875	3875	3740	4940	2660	3800	3784.77	-8921	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1394	-14.60	1.44	12	0.15	-262.00	2655.00	4890	20240214	-21.78	2730	20240909	40.11	4890	-21.78	20240214	2730	40.11	20240909	4890	-21.78	20240214	2730	40.11	20240909	2.25	N	206400	500	182 억	N	N	N	N
61	20241120	130945	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	40	2	1.05	208675345	55142	51.46	3875	3875	3740	4940	2660	3800	3784.33	-8007	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1400	-14.66	1.45	12	0.15	-262.00	2655.00	4890	20240214	-21.47	2730	20240909	40.66	4890	-21.47	20240214	2730	40.66	20240909	4890	-21.47	20240214	2730	40.66	20240909	2.25	N	206400	500	182 억	N	N	N	N
62	20241120	120943	57	100.00	KOSDAQ	건설	N	N	N	N	N	3775	-25	5	-0.66	109032200	28915	26.99	3875	3875	3750	4940	2660	3800	3770.78	90	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1376	-14.41	1.42	12	0.08	-262.00	2655.00	4890	20240214	-22.80	2730	20240909	38.28	4890	-22.80	20240214	2730	38.28	20240909	4890	-22.80	20240214	2730	38.28	20240909	2.25	N	206400	500	182 억	N	N	N	N
63	20241120	110945	57	100.00	KOSDAQ	건설	N	N	N	N	N	3760	-40	5	-1.05	83267275	22051	20.58	3875	3875	3750	4940	2660	3800	3776.12	140	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1370	-14.35	1.42	12	0.06	-262.00	2655.00	4890	20240214	-23.11	2730	20240909	37.73	4890	-23.11	20240214	2730	37.73	20240909	4890	-23.11	20240214	2730	37.73	20240909	2.25	N	206400	500	182 억	N	N	N	N
64	20241120	100943	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-10	5	-0.26	67979675	17991	16.79	3875	3875	3750	4940	2660	3800	3778.54	-61	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1381	-14.47	1.43	12	0.05	-262.00	2655.00	4890	20240214	-22.49	2730	20240909	38.83	4890	-22.49	20240214	2730	38.83	20240909	4890	-22.49	20240214	2730	38.83	20240909	2.25	N	206400	500	182 억	N	N	N	N
65	20241120	090942	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	45	2	1.18	7141785	1862	1.74	3875	3875	3800	4940	2660	3800	3835.55	-263	3993	3896	3823	3726	3653	3860	3690	182	1140	500	2660	5	1	36448278	1401	-14.68	1.45	12	0.01	-262.00	2655.00	4890	20240214	-21.37	2730	20240909	40.84	4890	-21.37	20240214	2730	40.84	20240909	4890	-21.37	20240214	2730	40.84	20240909	2.25	N	206400	500	182 억	N	N	N	N
66	20241119	160851	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-35	5	-0.91	406146105	107146	31.16	3835	3920	3750	4985	2685	3835	3790.59	-6985	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1385	-14.50	1.43	12	0.29	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.30	N	206400	500	182 억	N	N	N	N
67	20241119	150904	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-45	5	-1.17	391715215	103340	30.06	3835	3920	3750	4985	2685	3835	3790.55	-5734	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1381	-14.47	1.43	12	0.28	-262.00	2655.00	4890	20240214	-22.49	2730	20240909	38.83	4890	-22.49	20240214	2730	38.83	20240909	4890	-22.49	20240214	2730	38.83	20240909	2.30	N	206400	500	182 억	N	N	N	N
68	20241119	140903	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	-40	5	-1.04	352758210	93037	27.06	3835	3920	3750	4985	2685	3835	3791.59	-4647	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1383	-14.48	1.43	12	0.26	-262.00	2655.00	4890	20240214	-22.39	2730	20240909	39.01	4890	-22.39	20240214	2730	39.01	20240909	4890	-22.39	20240214	2730	39.01	20240909	2.30	N	206400	500	182 억	N	N	N	N
69	20241119	130907	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	-40	5	-1.04	333419240	87926	25.57	3835	3920	3750	4985	2685	3835	3792.04	-4905	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1383	-14.48	1.43	12	0.24	-262.00	2655.00	4890	20240214	-22.39	2730	20240909	39.01	4890	-22.39	20240214	2730	39.01	20240909	4890	-22.39	20240214	2730	39.01	20240909	2.30	N	206400	500	182 억	N	N	N	N
70	20241119	120857	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-55	5	-1.43	271456365	71613	20.83	3835	3920	3750	4985	2685	3835	3790.60	-3112	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1378	-14.43	1.42	12	0.20	-262.00	2655.00	4890	20240214	-22.70	2730	20240909	38.46	4890	-22.70	20240214	2730	38.46	20240909	4890	-22.70	20240214	2730	38.46	20240909	2.30	N	206400	500	182 억	N	N	N	N
71	20241119	110906	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-55	5	-1.43	218477260	57522	16.73	3835	3920	3780	4985	2685	3835	3798.15	-286	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1378	-14.43	1.42	12	0.16	-262.00	2655.00	4890	20240214	-22.70	2730	20240909	38.46	4890	-22.70	20240214	2730	38.46	20240909	4890	-22.70	20240214	2730	38.46	20240909	2.30	N	206400	500	182 억	N	N	N	N
72	20241119	100930	57	100.00	KOSDAQ	건설	N	N	N	N	N	3815	-20	5	-0.52	105280430	27613	8.03	3835	3920	3790	4985	2685	3835	3812.71	-1424	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1391	-14.56	1.44	12	0.08	-262.00	2655.00	4890	20240214	-21.98	2730	20240909	39.74	4890	-21.98	20240214	2730	39.74	20240909	4890	-21.98	20240214	2730	39.74	20240909	2.30	N	206400	500	182 억	N	N	N	N
73	20241119	090922	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-45	5	-1.17	28969635	7572	2.20	3835	3920	3790	4985	2685	3835	3825.89	-4636	4115	3975	3855	3715	3595	3965	3705	182	1150	500	2680	5	1	36448278	1381	-14.47	1.43	12	0.02	-262.00	2655.00	4890	20240214	-22.49	2730	20240909	38.83	4890	-22.49	20240214	2730	38.83	20240909	4890	-22.49	20240214	2730	38.83	20240909	2.30	N	206400	500	182 억	N	N	N	N
74	20241118	160854	57	100.00	KOSDAQ	건설	N	N	N	N	N	3835	35	2	0.92	1331887370	342351	543.46	3835	3995	3735	4940	2660	3800	3890.46	36017	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1398	-14.64	1.44	12	0.94	-262.00	2655.00	4890	20240214	-21.57	2730	20240909	40.48	4890	-21.57	20240214	2730	40.48	20240909	4890	-21.57	20240214	2730	40.48	20240909	2.36	N	206400	500	182 억	N	N	N	N
75	20241118	150906	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	40	2	1.05	1309953730	336636	534.39	3835	3995	3735	4940	2660	3800	3891.31	35077	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1400	-14.66	1.45	12	0.92	-262.00	2655.00	4890	20240214	-21.47	2730	20240909	40.66	4890	-21.47	20240214	2730	40.66	20240909	4890	-21.47	20240214	2730	40.66	20240909	2.36	N	206400	500	182 억	N	N	N	N
76	20241118	140907	57	100.00	KOSDAQ	건설	N	N	N	N	N	3855	55	2	1.45	1249992885	320981	509.53	3835	3995	3735	4940	2660	3800	3894.29	35347	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1405	-14.71	1.45	12	0.88	-262.00	2655.00	4890	20240214	-21.17	2730	20240909	41.21	4890	-21.17	20240214	2730	41.21	20240909	4890	-21.17	20240214	2730	41.21	20240909	2.36	N	206400	500	182 억	N	N	N	N
77	20241118	130903	57	100.00	KOSDAQ	건설	N	N	N	N	N	3815	15	2	0.39	1176630110	301787	479.07	3835	3995	3735	4940	2660	3800	3898.88	30938	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1391	-14.56	1.44	12	0.83	-262.00	2655.00	4890	20240214	-21.98	2730	20240909	39.74	4890	-21.98	20240214	2730	39.74	20240909	4890	-21.98	20240214	2730	39.74	20240909	2.36	N	206400	500	182 억	N	N	N	N
78	20241118	120906	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	30	2	0.79	1007746745	257160	408.22	3835	3995	3810	4940	2660	3800	3918.75	23091	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1396	-14.62	1.44	12	0.71	-262.00	2655.00	4890	20240214	-21.68	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	2.36	N	206400	500	182 억	N	N	N	N
79	20241118	110906	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	60	2	1.58	958602500	244375	387.93	3835	3995	3835	4940	2660	3800	3922.67	22721	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1407	-14.73	1.45	12	0.67	-262.00	2655.00	4890	20240214	-21.06	2730	20240909	41.39	4890	-21.06	20240214	2730	41.39	20240909	4890	-21.06	20240214	2730	41.39	20240909	2.36	N	206400	500	182 억	N	N	N	N
80	20241118	100855	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	120	2	3.16	797719060	202768	321.88	3835	3995	3835	4940	2660	3800	3934.15	16919	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1429	-14.96	1.48	12	0.56	-262.00	2655.00	4890	20240214	-19.84	2730	20240909	43.59	4890	-19.84	20240214	2730	43.59	20240909	4890	-19.84	20240214	2730	43.59	20240909	2.36	N	206400	500	182 억	N	N	N	N
81	20241118	090854	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	130	2	3.42	240025235	61243	97.22	3835	3975	3835	4940	2660	3800	3919.23	12096	4066	3932	3866	3732	3666	3900	3700	182	1140	500	2660	5	1	36448278	1432	-15.00	1.48	12	0.17	-262.00	2655.00	4890	20240214	-19.63	2730	20240909	43.96	4890	-19.63	20240214	2730	43.96	20240909	4890	-19.63	20240214	2730	43.96	20240909	2.36	N	206400	500	182 억	N	N	N	N
82	20241115	160926	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-50	5	-1.30	243568005	62991	85.05	3930	4000	3800	5000	2695	3850	3866.72	-1208	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1385	-14.50	1.43	12	0.17	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.41	N	206400	500	182 억	N	N	N	N
83	20241115	150953	57	100.00	KOSDAQ	건설	N	N	N	N	N	3825	-25	5	-0.65	226114785	58410	78.86	3930	4000	3825	5000	2695	3850	3871.17	997	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1394	-14.60	1.44	12	0.16	-262.00	2655.00	4890	20240214	-21.78	2730	20240909	40.11	4890	-21.78	20240214	2730	40.11	20240909	4890	-21.78	20240214	2730	40.11	20240909	2.41	N	206400	500	182 억	N	N	N	N
84	20241115	140943	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	0	3	0.00	197423985	50939	68.77	3930	4000	3835	5000	2695	3850	3875.69	1517	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1403	-14.69	1.45	12	0.14	-262.00	2655.00	4890	20240214	-21.27	2730	20240909	41.03	4890	-21.27	20240214	2730	41.03	20240909	4890	-21.27	20240214	2730	41.03	20240909	2.41	N	206400	500	182 억	N	N	N	N
85	20241115	130943	57	100.00	KOSDAQ	건설	N	N	N	N	N	3855	5	2	0.13	187027135	48228	65.11	3930	4000	3835	5000	2695	3850	3877.98	1517	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1405	-14.71	1.45	12	0.13	-262.00	2655.00	4890	20240214	-21.17	2730	20240909	41.21	4890	-21.17	20240214	2730	41.21	20240909	4890	-21.17	20240214	2730	41.21	20240909	2.41	N	206400	500	182 억	N	N	N	N
86	20241115	120947	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	10	2	0.26	170713245	43975	59.37	3930	4000	3835	5000	2695	3850	3882.05	2600	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1407	-14.73	1.45	12	0.12	-262.00	2655.00	4890	20240214	-21.06	2730	20240909	41.39	4890	-21.06	20240214	2730	41.39	20240909	4890	-21.06	20240214	2730	41.39	20240909	2.41	N	206400	500	182 억	N	N	N	N
87	20241115	110922	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	20	2	0.52	170585645	43942	59.33	3930	4000	3835	5000	2695	3850	3882.06	2616	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1411	-14.77	1.46	12	0.12	-262.00	2655.00	4890	20240214	-20.86	2730	20240909	41.76	4890	-20.86	20240214	2730	41.76	20240909	4890	-20.86	20240214	2730	41.76	20240909	2.41	N	206400	500	182 억	N	N	N	N
88	20241115	100921	57	100.00	KOSDAQ	건설	N	N	N	N	N	3865	15	2	0.39	119581180	30693	41.44	3930	4000	3845	5000	2695	3850	3896.04	-3143	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1409	-14.75	1.46	12	0.08	-262.00	2655.00	4890	20240214	-20.96	2730	20240909	41.58	4890	-20.96	20240214	2730	41.58	20240909	4890	-20.96	20240214	2730	41.58	20240909	2.41	N	206400	500	182 억	N	N	N	N
89	20241115	090841	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	105	2	2.73	59840995	15261	20.60	3930	4000	3850	5000	2695	3850	3921.17	-1728	3946	3897	3821	3772	3696	3860	3735	182	1150	500	2690	5	1	36448278	1442	-15.10	1.49	12	0.04	-262.00	2655.00	4890	20240214	-19.12	2730	20240909	44.87	4890	-19.12	20240214	2730	44.87	20240909	4890	-19.12	20240214	2730	44.87	20240909	2.41	N	206400	500	182 억	N	N	N	N
90	20241114	160916	57	100.00	KOSDAQ	건설	N	N	N	N	N	3835	5	2	0.13	264292170	69571	108.01	3870	3870	3745	4975	2685	3830	3798.88	1072	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1398	-14.64	1.44	12	0.19	-262.00	2655.00	4890	20240214	-21.57	2730	20240909	40.48	4890	-21.57	20240214	2730	40.48	20240909	4890	-21.57	20240214	2730	40.48	20240909	2.39	N	206400	500	182 억	N	N	N	N
91	20241114	150922	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-30	5	-0.78	231263285	60974	94.66	3870	3870	3745	4975	2685	3830	3792.82	969	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1385	-14.50	1.43	12	0.17	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.39	N	206400	500	182 억	N	N	N	N
92	20241114	140914	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	0	3	0.00	150915675	39879	61.91	3870	3870	3745	4975	2685	3830	3784.34	221	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1396	-14.62	1.44	12	0.11	-262.00	2655.00	4890	20240214	-21.68	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	2.39	N	206400	500	182 억	N	N	N	N
93	20241114	130915	57	100.00	KOSDAQ	건설	N	N	N	N	N	3825	-5	5	-0.13	135297445	35761	55.52	3870	3870	3745	4975	2685	3830	3783.38	611	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1394	-14.60	1.44	12	0.10	-262.00	2655.00	4890	20240214	-21.78	2730	20240909	40.11	4890	-21.78	20240214	2730	40.11	20240909	4890	-21.78	20240214	2730	40.11	20240909	2.39	N	206400	500	182 억	N	N	N	N
94	20241114	120913	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-40	5	-1.04	100178805	26529	41.19	3870	3870	3745	4975	2685	3830	3776.20	1728	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1381	-14.47	1.43	12	0.07	-262.00	2655.00	4890	20240214	-22.49	2730	20240909	38.83	4890	-22.49	20240214	2730	38.83	20240909	4890	-22.49	20240214	2730	38.83	20240909	2.39	N	206400	500	182 억	N	N	N	N
95	20241114	110912	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	-45	5	-1.17	74436250	19679	30.55	3870	3870	3760	4975	2685	3830	3782.52	2257	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1380	-14.45	1.43	12	0.05	-262.00	2655.00	4890	20240214	-22.60	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	4890	-22.60	20240214	2730	38.64	20240909	2.39	N	206400	500	182 억	N	N	N	N
96	20241114	100933	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	20	2	0.52	2854655	743	1.15	3870	3870	3805	4975	2685	3830	3842.07	-193	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1403	-14.69	1.45	12	0.00	-262.00	2655.00	4890	20240214	-21.27	2730	20240909	41.03	4890	-21.27	20240214	2730	41.03	20240909	4890	-21.27	20240214	2730	41.03	20240909	2.39	N	206400	500	182 억	N	N	N	N
97	20241114	090908	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	0	3	0.00	0	0	0.00	0	0	0	4975	2685	3830	0.00	0	4016	3922	3846	3752	3676	3885	3715	182	1145	500	2680	5	1	36448278	1396	-14.62	1.44	12	0.00	-262.00	2655.00	4890	20240214	-21.68	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	2.39	N	206400	500	182 억	N	N	N	N
98	20241113	160555	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	-60	5	-1.54	246280990	64409	72.86	3850	3940	3770	5050	2725	3890	3823.70	1847	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1396	-14.62	1.44	12	0.18	-262.00	2655.00	4890	20240214	-21.68	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	2.36	N	206400	500	182 억	N	N	N	N
99	20241113	150623	57	100.00	KOSDAQ	건설	N	N	N	N	N	3805	-85	5	-2.19	189916915	49585	56.09	3850	3940	3775	5050	2725	3890	3830.13	1869	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1387	-14.52	1.43	12	0.14	-262.00	2655.00	4890	20240214	-22.19	2730	20240909	39.38	4890	-22.19	20240214	2730	39.38	20240909	4890	-22.19	20240214	2730	39.38	20240909	2.36	N	206400	500	182 억	N	N	N	N
100	20241113	140620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	-50	5	-1.29	92007090	24065	27.22	3850	3940	3775	5050	2725	3890	3823.27	-1601	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1400	-14.66	1.45	12	0.07	-262.00	2655.00	4890	20240214	-21.47	2730	20240909	40.66	4890	-21.47	20240214	2730	40.66	20240909	4890	-21.47	20240214	2730	40.66	20240909	2.36	N	206400	500	182 억	N	N	N	N
101	20241113	130619	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	-60	5	-1.54	74290195	19438	21.99	3850	3940	3775	5050	2725	3890	3821.91	-737	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1396	-14.62	1.44	12	0.05	-262.00	2655.00	4890	20240214	-21.68	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	2.36	N	206400	500	182 억	N	N	N	N
102	20241113	120615	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-45	5	-1.16	58727790	15364	17.38	3850	3940	3775	5050	2725	3890	3822.43	311	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1401	-14.68	1.45	12	0.04	-262.00	2655.00	4890	20240214	-21.37	2730	20240909	40.84	4890	-21.37	20240214	2730	40.84	20240909	4890	-21.37	20240214	2730	40.84	20240909	2.36	N	206400	500	182 억	N	N	N	N
103	20241113	110613	57	100.00	KOSDAQ	건설	N	N	N	N	N	3855	-35	5	-0.90	38851620	10167	11.50	3850	3940	3775	5050	2725	3890	3821.35	2429	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1405	-14.71	1.45	12	0.03	-262.00	2655.00	4890	20240214	-21.17	2730	20240909	41.21	4890	-21.17	20240214	2730	41.21	20240909	4890	-21.17	20240214	2730	41.21	20240909	2.36	N	206400	500	182 억	N	N	N	N
104	20241113	100614	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	-20	5	-0.51	31166245	8155	9.22	3850	3940	3785	5050	2725	3890	3821.73	2438	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1411	-14.77	1.46	12	0.02	-262.00	2655.00	4890	20240214	-20.86	2730	20240909	41.76	4890	-20.86	20240214	2730	41.76	20240909	4890	-20.86	20240214	2730	41.76	20240909	2.36	N	206400	500	182 억	N	N	N	N
105	20241113	090605	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	30	2	0.77	1919585	493	0.56	3850	3940	3850	5050	2725	3890	3893.68	-81	3976	3932	3856	3812	3736	3895	3775	182	1160	500	2720	5	1	36448278	1429	-14.96	1.48	12	0.00	-262.00	2655.00	4890	20240214	-19.84	2730	20240909	43.59	4890	-19.84	20240214	2730	43.59	20240909	4890	-19.84	20240214	2730	43.59	20240909	2.36	N	206400	500	182 억	N	N	N	N
106	20241112	160843	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	25	2	0.65	339144920	88184	102.64	3900	3900	3780	5020	2710	3865	3845.88	4600	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1418	-14.85	1.47	12	0.24	-262.00	2655.00	4890	20240214	-20.45	2730	20240909	42.49	4890	-20.45	20240214	2730	42.49	20240909	4890	-20.45	20240214	2730	42.49	20240909	2.36	N	206400	500	182 억	N	N	N	N
107	20241112	150851	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-20	5	-0.52	284520705	74103	86.25	3900	3900	3780	5020	2710	3865	3839.53	5934	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1401	-14.68	1.45	12	0.20	-262.00	2655.00	4890	20240214	-21.37	2730	20240909	40.84	4890	-21.37	20240214	2730	40.84	20240909	4890	-21.37	20240214	2730	40.84	20240909	2.36	N	206400	500	182 억	N	N	N	N
108	20241112	140854	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-85	5	-2.20	147932845	38714	45.06	3900	3900	3780	5020	2710	3865	3821.17	-1546	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1378	-14.43	1.42	12	0.11	-262.00	2655.00	4890	20240214	-22.70	2730	20240909	38.46	4890	-22.70	20240214	2730	38.46	20240909	4890	-22.70	20240214	2730	38.46	20240909	2.36	N	206400	500	182 억	N	N	N	N
109	20241112	130853	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	-35	5	-0.91	121716035	31800	37.01	3900	3900	3790	5020	2710	3865	3827.55	-1546	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1396	-14.62	1.44	12	0.09	-262.00	2655.00	4890	20240214	-21.68	2730	20240909	40.29	4890	-21.68	20240214	2730	40.29	20240909	4890	-21.68	20240214	2730	40.29	20240909	2.36	N	206400	500	182 억	N	N	N	N
110	20241112	120851	57	100.00	KOSDAQ	건설	N	N	N	N	N	3815	-50	5	-1.29	98771485	25814	30.05	3900	3900	3790	5020	2710	3865	3826.28	-589	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1391	-14.56	1.44	12	0.07	-262.00	2655.00	4890	20240214	-21.98	2730	20240909	39.74	4890	-21.98	20240214	2730	39.74	20240909	4890	-21.98	20240214	2730	39.74	20240909	2.36	N	206400	500	182 억	N	N	N	N
111	20241112	110849	57	100.00	KOSDAQ	건설	N	N	N	N	N	3820	-45	5	-1.16	90390590	23619	27.49	3900	3900	3790	5020	2710	3865	3827.03	-1770	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1392	-14.58	1.44	12	0.06	-262.00	2655.00	4890	20240214	-21.88	2730	20240909	39.93	4890	-21.88	20240214	2730	39.93	20240909	4890	-21.88	20240214	2730	39.93	20240909	2.36	N	206400	500	182 억	N	N	N	N
112	20241112	100847	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	-15	5	-0.39	72431455	18925	22.03	3900	3900	3790	5020	2710	3865	3827.29	-1865	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1403	-14.69	1.45	12	0.05	-262.00	2655.00	4890	20240214	-21.27	2730	20240909	41.03	4890	-21.27	20240214	2730	41.03	20240909	4890	-21.27	20240214	2730	41.03	20240909	2.36	N	206400	500	182 억	N	N	N	N
113	20241112	090847	57	100.00	KOSDAQ	건설	N	N	N	N	N	3885	20	2	0.52	5251085	1364	1.59	3900	3900	3815	5020	2710	3865	3849.77	-92	4041	3952	3821	3732	3601	3997	3777	182	1155	500	2700	5	1	36448278	1416	-14.83	1.46	12	0.00	-262.00	2655.00	4890	20240214	-20.55	2730	20240909	42.31	4890	-20.55	20240214	2730	42.31	20240909	4890	-20.55	20240214	2730	42.31	20240909	2.36	N	206400	500	182 억	N	N	N	N
114	20241111	160841	57	100.00	KOSDAQ	건설	N	N	N	N	N	3865	-5	5	-0.13	322734445	85913	50.44	3835	3910	3690	5030	2710	3870	3756.53	3295	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1409	-14.75	1.46	12	0.24	-262.00	2655.00	4890	20240214	-20.96	2730	20240909	41.58	4890	-20.96	20240214	2730	41.58	20240909	4890	-20.96	20240214	2730	41.58	20240909	2.22	N	206400	500	182 억	N	N	N	N
115	20241111	150905	57	100.00	KOSDAQ	건설	N	N	N	N	N	3770	-100	5	-2.58	251417540	67220	39.47	3835	3910	3690	5030	2710	3870	3740.22	9327	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1374	-14.39	1.42	12	0.18	-262.00	2655.00	4890	20240214	-22.90	2730	20240909	38.10	4890	-22.90	20240214	2730	38.10	20240909	4890	-22.90	20240214	2730	38.10	20240909	2.22	N	206400	500	182 억	N	N	N	N
116	20241111	140854	57	100.00	KOSDAQ	건설	N	N	N	N	N	3775	-95	5	-2.45	249393115	66683	39.15	3835	3910	3690	5030	2710	3870	3739.98	9311	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1376	-14.41	1.42	12	0.18	-262.00	2655.00	4890	20240214	-22.80	2730	20240909	38.28	4890	-22.80	20240214	2730	38.28	20240909	4890	-22.80	20240214	2730	38.28	20240909	2.22	N	206400	500	182 억	N	N	N	N
117	20241111	130851	57	100.00	KOSDAQ	건설	N	N	N	N	N	3775	-95	5	-2.45	248944285	66564	39.08	3835	3910	3690	5030	2710	3870	3739.92	9311	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1376	-14.41	1.42	12	0.18	-262.00	2655.00	4890	20240214	-22.80	2730	20240909	38.28	4890	-22.80	20240214	2730	38.28	20240909	4890	-22.80	20240214	2730	38.28	20240909	2.22	N	206400	500	182 억	N	N	N	N
118	20241111	120848	57	100.00	KOSDAQ	건설	N	N	N	N	N	3780	-90	5	-2.33	242562115	64859	38.08	3835	3910	3690	5030	2710	3870	3739.84	8363	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1378	-14.43	1.42	12	0.18	-262.00	2655.00	4890	20240214	-22.70	2730	20240909	38.46	4890	-22.70	20240214	2730	38.46	20240909	4890	-22.70	20240214	2730	38.46	20240909	2.22	N	206400	500	182 억	N	N	N	N
119	20241111	110845	57	100.00	KOSDAQ	건설	N	N	N	N	N	3740	-130	5	-3.36	238653645	63815	37.47	3835	3910	3690	5030	2710	3870	3739.77	8279	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1363	-14.27	1.41	12	0.18	-262.00	2655.00	4890	20240214	-23.52	2730	20240909	37.00	4890	-23.52	20240214	2730	37.00	20240909	4890	-23.52	20240214	2730	37.00	20240909	2.22	N	206400	500	182 억	N	N	N	N
120	20241111	100840	57	100.00	KOSDAQ	건설	N	N	N	N	N	3740	-130	5	-3.36	181835790	48497	28.47	3835	3910	3695	5030	2710	3870	3749.42	4301	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1363	-14.27	1.41	12	0.13	-262.00	2655.00	4890	20240214	-23.52	2730	20240909	37.00	4890	-23.52	20240214	2730	37.00	20240909	4890	-23.52	20240214	2730	37.00	20240909	2.22	N	206400	500	182 억	N	N	N	N
121	20241111	090837	57	100.00	KOSDAQ	건설	N	N	N	N	N	3845	-25	5	-0.65	35672630	9365	5.50	3835	3910	3780	5030	2710	3870	3809.14	727	4063	3966	3818	3721	3573	4015	3770	182	1160	500	2700	5	1	36448278	1401	-14.68	1.45	12	0.03	-262.00	2655.00	4890	20240214	-21.37	2730	20240909	40.84	4890	-21.37	20240214	2730	40.84	20240909	4890	-21.37	20240214	2730	40.84	20240909	2.22	N	206400	500	182 억	N	N	N	N
122	20241108	160833	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	20	2	0.52	644976945	170288	33.95	3855	3915	3670	5000	2695	3850	3787.57	-15663	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1411	-14.77	1.46	12	0.47	-262.00	2655.00	4890	20240214	-20.86	2730	20240909	41.76	4890	-20.86	20240214	2730	41.76	20240909	4890	-20.86	20240214	2730	41.76	20240909	2.20	N	206400	500	182 억	N	N	N	N
123	20241108	150842	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-60	5	-1.56	509571315	134844	26.89	3855	3915	3670	5000	2695	3850	3778.97	-14707	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1381	-14.47	1.43	12	0.37	-262.00	2655.00	4890	20240214	-22.49	2730	20240909	38.83	4890	-22.49	20240214	2730	38.83	20240909	4890	-22.49	20240214	2730	38.83	20240909	2.20	N	206400	500	182 억	N	N	N	N
124	20241108	140840	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	-55	5	-1.43	469895435	124377	24.80	3855	3915	3670	5000	2695	3850	3777.99	-9393	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1383	-14.48	1.43	12	0.34	-262.00	2655.00	4890	20240214	-22.39	2730	20240909	39.01	4890	-22.39	20240214	2730	39.01	20240909	4890	-22.39	20240214	2730	39.01	20240909	2.20	N	206400	500	182 억	N	N	N	N
125	20241108	130842	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-50	5	-1.30	422158985	111793	22.29	3855	3915	3670	5000	2695	3850	3776.26	-11024	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1385	-14.50	1.43	12	0.31	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.20	N	206400	500	182 억	N	N	N	N
126	20241108	120841	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-50	5	-1.30	370249905	98113	19.56	3855	3915	3670	5000	2695	3850	3773.71	-11026	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1385	-14.50	1.43	12	0.27	-262.00	2655.00	4890	20240214	-22.29	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.20	N	206400	500	182 억	N	N	N	N
127	20241108	110840	57	100.00	KOSDAQ	건설	N	N	N	N	N	3810	-40	5	-1.04	365980435	96984	19.34	3855	3915	3670	5000	2695	3850	3773.62	-11011	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1389	-14.54	1.44	12	0.27	-262.00	2655.00	4890	20240214	-22.09	2730	20240909	39.56	4890	-22.09	20240214	2730	39.56	20240909	4890	-22.09	20240214	2730	39.56	20240909	2.20	N	206400	500	182 억	N	N	N	N
128	20241108	100850	57	100.00	KOSDAQ	건설	N	N	N	N	N	3720	-130	5	-3.38	234190965	61862	12.33	3855	3915	3710	5000	2695	3850	3785.70	-1671	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1356	-14.20	1.40	12	0.17	-262.00	2655.00	4890	20240214	-23.93	2730	20240909	36.26	4890	-23.93	20240214	2730	36.26	20240909	4890	-23.93	20240214	2730	36.26	20240909	2.20	N	206400	500	182 억	N	N	N	N
129	20241108	090834	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	20	2	0.52	20932875	5425	1.08	3855	3915	3845	5000	2695	3850	3858.59	2258	4050	3950	3900	3800	3750	3925	3775	182	1150	500	2690	5	1	36448278	1411	-14.77	1.46	12	0.01	-262.00	2655.00	4890	20240214	-20.86	2730	20240909	41.76	4890	-20.86	20240214	2730	41.76	20240909	4890	-20.86	20240214	2730	41.76	20240909	2.20	N	206400	500	182 억	N	N	N	N
130	20241107	160833	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	-110	5	-2.78	1992077315	501531	421.93	4000	4000	3850	5140	2775	3960	3972.00	-4621	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1403	-14.69	1.45	12	1.38	-262.00	2655.00	4890	20240214	-21.27	2730	20240909	41.03	4890	-21.27	20240214	2730	41.03	20240909	4890	-21.27	20240214	2730	41.03	20240909	2.25	N	206400	500	182 억	N	N	N	N
131	20241107	150838	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-30	5	-0.76	1739729780	437188	367.80	4000	4000	3905	5140	2775	3960	3979.36	-704	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1432	-15.00	1.48	12	1.20	-262.00	2655.00	4890	20240214	-19.63	2730	20240909	43.96	4890	-19.63	20240214	2730	43.96	20240909	4890	-19.63	20240214	2730	43.96	20240909	2.25	N	206400	500	182 억	N	N	N	N
132	20241107	140841	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	20	2	0.51	1589139610	398963	335.64	4000	4000	3925	5140	2775	3960	3983.18	-10013	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1451	-15.19	1.50	12	1.09	-262.00	2655.00	4890	20240214	-18.61	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	4890	-18.61	20240214	2730	45.79	20240909	2.25	N	206400	500	182 억	N	N	N	N
133	20241107	130842	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-10	5	-0.25	202220530	51036	42.94	4000	4000	3925	5140	2775	3960	3962.31	-15001	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1440	-15.08	1.49	12	0.14	-262.00	2655.00	4890	20240214	-19.22	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	4890	-19.22	20240214	2730	44.69	20240909	2.25	N	206400	500	182 억	N	N	N	N
134	20241107	120837	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	25	2	0.63	197219015	49767	41.87	4000	4000	3925	5140	2775	3960	3962.85	-14901	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1452	-15.21	1.50	12	0.14	-262.00	2655.00	4890	20240214	-18.51	2730	20240909	45.97	4890	-18.51	20240214	2730	45.97	20240909	4890	-18.51	20240214	2730	45.97	20240909	2.25	N	206400	500	182 억	N	N	N	N
135	20241107	110835	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	5	2	0.13	102106295	25812	21.72	4000	4000	3925	5140	2775	3960	3955.77	-3216	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1445	-15.13	1.49	12	0.07	-262.00	2655.00	4890	20240214	-18.92	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	4890	-18.92	20240214	2730	45.24	20240909	2.25	N	206400	500	182 억	N	N	N	N
136	20241107	100835	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-35	5	-0.88	88664600	22402	18.85	4000	4000	3925	5140	2775	3960	3957.89	-3744	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1431	-14.98	1.48	12	0.06	-262.00	2655.00	4890	20240214	-19.73	2730	20240909	43.77	4890	-19.73	20240214	2730	43.77	20240909	4890	-19.73	20240214	2730	43.77	20240909	2.25	N	206400	500	182 억	N	N	N	N
137	20241107	090835	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	30	2	0.76	7676420	1922	1.62	4000	4000	3950	5140	2775	3960	3993.98	-946	4100	4030	3945	3875	3790	3987	3832	182	1180	500	2770	5	1	36448278	1454	-15.23	1.50	12	0.01	-262.00	2655.00	4890	20240214	-18.40	2730	20240909	46.15	4890	-18.40	20240214	2730	46.15	20240909	4890	-18.40	20240214	2730	46.15	20240909	2.25	N	206400	500	182 억	N	N	N	N
138	20241106	160842	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-55	5	-1.37	465444175	118759	33.70	4005	4015	3860	5210	2815	4015	3919.23	-3185	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1284	-15.11	1.49	12	0.37	-262.00	2655.00	4890	20240214	-19.02	2730	20240909	45.05	4890	-19.02	20240214	2730	45.05	20240909	4890	-19.02	20240214	2730	45.05	20240909	2.26	N	206400	500	162 억	N	N	N	N
139	20241106	150908	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-65	5	-1.62	388689410	99407	28.21	4005	4015	3860	5210	2815	4015	3910.08	-735	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1281	-15.08	1.49	12	0.31	-262.00	2655.00	4890	20240214	-19.22	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	4890	-19.22	20240214	2730	44.69	20240909	2.26	N	206400	500	162 억	N	N	N	N
140	20241106	140859	57	100.00	KOSDAQ	건설	N	N	N	N	N	3900	-115	5	-2.86	295098475	75327	21.38	4005	4015	3860	5210	2815	4015	3917.57	10792	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1264	-14.89	1.47	12	0.23	-262.00	2655.00	4890	20240214	-20.25	2730	20240909	42.86	4890	-20.25	20240214	2730	42.86	20240909	4890	-20.25	20240214	2730	42.86	20240909	2.26	N	206400	500	162 억	N	N	N	N
141	20241106	130911	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-125	5	-3.11	284451405	72589	20.60	4005	4015	3860	5210	2815	4015	3918.66	11131	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1261	-14.85	1.47	12	0.22	-262.00	2655.00	4890	20240214	-20.45	2730	20240909	42.49	4890	-20.45	20240214	2730	42.49	20240909	4890	-20.45	20240214	2730	42.49	20240909	2.26	N	206400	500	162 억	N	N	N	N
142	20241106	120841	57	100.00	KOSDAQ	건설	N	N	N	N	N	3895	-120	5	-2.99	256218530	65329	18.54	4005	4015	3860	5210	2815	4015	3921.97	12824	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1263	-14.87	1.47	12	0.20	-262.00	2655.00	4890	20240214	-20.35	2730	20240909	42.67	4890	-20.35	20240214	2730	42.67	20240909	4890	-20.35	20240214	2730	42.67	20240909	2.26	N	206400	500	162 억	N	N	N	N
143	20241106	110844	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-85	5	-2.12	211186090	53725	15.25	4005	4015	3860	5210	2815	4015	3930.87	8385	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1274	-15.00	1.48	12	0.17	-262.00	2655.00	4890	20240214	-19.63	2730	20240909	43.96	4890	-19.63	20240214	2730	43.96	20240909	4890	-19.63	20240214	2730	43.96	20240909	2.26	N	206400	500	162 억	N	N	N	N
144	20241106	100852	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-65	5	-1.62	90195170	22641	6.43	4005	4015	3950	5210	2815	4015	3983.71	-9870	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1281	-15.08	1.49	12	0.07	-262.00	2655.00	4890	20240214	-19.22	2730	20240909	44.69	4890	-19.22	20240214	2730	44.69	20240909	4890	-19.22	20240214	2730	44.69	20240909	2.26	N	206400	500	162 억	N	N	N	N
145	20241106	090844	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-40	5	-1.00	17849085	4472	1.27	4005	4005	3970	5210	2815	4015	3991.30	329	4218	4116	3998	3896	3778	4167	3947	162	1195	500	2810	5	1	32420452	1289	-15.17	1.50	12	0.01	-262.00	2655.00	4890	20240214	-18.71	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	4890	-18.71	20240214	2730	45.60	20240909	2.26	N	206400	500	162 억	N	N	N	N
146	20241105	160819	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	85	2	2.16	1404867195	352385	208.67	3885	4100	3880	5100	2755	3930	3986.74	-10249	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1302	-15.32	1.51	12	1.09	-262.00	2655.00	4890	20240214	-17.89	2730	20240909	47.07	4890	-17.89	20240214	2730	47.07	20240909	4890	-17.89	20240214	2730	47.07	20240909	2.16	N	206400	500	162 억	N	N	N	N
147	20241105	150837	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	100	2	2.54	1368991005	343388	203.34	3885	4100	3880	5100	2755	3930	3986.72	-9153	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1307	-15.38	1.52	12	1.06	-262.00	2655.00	4890	20240214	-17.59	2730	20240909	47.62	4890	-17.59	20240214	2730	47.62	20240909	4890	-17.59	20240214	2730	47.62	20240909	2.16	N	206400	500	162 억	N	N	N	N
148	20241105	140832	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	35	2	0.89	802466430	202521	119.93	3885	4000	3880	5100	2755	3930	3962.39	-14362	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1285	-15.13	1.49	12	0.62	-262.00	2655.00	4890	20240214	-18.92	2730	20240909	45.24	4890	-18.92	20240214	2730	45.24	20240909	4890	-18.92	20240214	2730	45.24	20240909	2.16	N	206400	500	162 억	N	N	N	N
149	20241105	130838	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	40	2	1.02	757679225	191189	113.22	3885	4000	3880	5100	2755	3930	3962.99	-14170	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1287	-15.15	1.50	12	0.59	-262.00	2655.00	4890	20240214	-18.81	2730	20240909	45.42	4890	-18.81	20240214	2730	45.42	20240909	4890	-18.81	20240214	2730	45.42	20240909	2.16	N	206400	500	162 억	N	N	N	N
150	20241105	120830	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	40	2	1.02	670240510	169120	100.15	3885	4000	3880	5100	2755	3930	3963.11	-14735	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1287	-15.15	1.50	12	0.52	-262.00	2655.00	4890	20240214	-18.81	2730	20240909	45.42	4890	-18.81	20240214	2730	45.42	20240909	4890	-18.81	20240214	2730	45.42	20240909	2.16	N	206400	500	162 억	N	N	N	N
151	20241105	110818	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	50	2	1.27	638470600	161136	95.42	3885	4000	3880	5100	2755	3930	3962.31	-12839	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1290	-15.19	1.50	12	0.50	-262.00	2655.00	4890	20240214	-18.61	2730	20240909	45.79	4890	-18.61	20240214	2730	45.79	20240909	4890	-18.61	20240214	2730	45.79	20240909	2.16	N	206400	500	162 억	N	N	N	N
152	20241105	100826	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-15	5	-0.38	426128265	107391	63.59	3885	4000	3880	5100	2755	3930	3968.01	-15713	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1269	-14.94	1.47	12	0.33	-262.00	2655.00	4890	20240214	-19.94	2730	20240909	43.41	4890	-19.94	20240214	2730	43.41	20240909	4890	-19.94	20240214	2730	43.41	20240909	2.16	N	206400	500	162 억	N	N	N	N
153	20241105	090824	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	45	2	1.15	21741420	5561	3.29	3885	3975	3880	5100	2755	3930	3909.62	1823	4113	4021	3898	3806	3683	4067	3852	162	1170	500	2750	5	1	32420452	1289	-15.17	1.50	12	0.02	-262.00	2655.00	4890	20240214	-18.71	2730	20240909	45.60	4890	-18.71	20240214	2730	45.60	20240909	4890	-18.71	20240214	2730	45.60	20240909	2.16	N	206400	500	162 억	N	N	N	N
154	20241104	160819	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	170	2	4.52	650600495	167305	149.63	3795	3990	3775	4885	2635	3760	3888.66	23279	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1274	-15.00	1.48	12	0.52	-262.00	2655.00	5400	20231026	-27.22	2730	20240909	43.96	4890	-19.63	20240214	2730	43.96	20240909	4890	-19.63	20240214	2730	43.96	20240909	2.17	N	206400	500	162 억	N	N	N	N
155	20241104	150834	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	195	2	5.19	569520870	146651	131.16	3795	3990	3775	4885	2635	3760	3883.51	18418	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1282	-15.10	1.49	12	0.45	-262.00	2655.00	5400	20231026	-26.76	2730	20240909	44.87	4890	-19.12	20240214	2730	44.87	20240909	4890	-19.12	20240214	2730	44.87	20240909	2.17	N	206400	500	162 억	N	N	N	N
156	20241104	140820	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	80	2	2.13	261180720	68323	61.10	3795	3885	3775	4885	2635	3760	3822.73	7744	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1245	-14.66	1.45	12	0.21	-262.00	2655.00	5400	20231026	-28.89	2730	20240909	40.66	4890	-21.47	20240214	2730	40.66	20240909	4890	-21.47	20240214	2730	40.66	20240909	2.17	N	206400	500	162 억	N	N	N	N
157	20241104	130801	57	100.00	KOSDAQ	건설	N	N	N	N	N	3810	50	2	1.33	163940650	43137	38.58	3795	3835	3775	4885	2635	3760	3800.46	5540	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1235	-14.54	1.44	12	0.13	-262.00	2655.00	5400	20231026	-29.44	2730	20240909	39.56	4890	-22.09	20240214	2730	39.56	20240909	4890	-22.09	20240214	2730	39.56	20240909	2.17	N	206400	500	162 억	N	N	N	N
158	20241104	120809	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	40	2	1.06	112291030	29549	26.43	3795	3835	3775	4885	2635	3760	3800.16	672	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1232	-14.50	1.43	12	0.09	-262.00	2655.00	5400	20231026	-29.63	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	2.17	N	206400	500	162 억	N	N	N	N
159	20241104	110802	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	25	2	0.66	94482405	24851	22.23	3795	3835	3775	4885	2635	3760	3801.96	669	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1227	-14.45	1.43	12	0.08	-262.00	2655.00	5400	20231026	-29.91	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	4890	-22.60	20240214	2730	38.64	20240909	2.17	N	206400	500	162 억	N	N	N	N
160	20241104	100754	57	100.00	KOSDAQ	건설	N	N	N	N	N	3820	60	2	1.60	74007250	19464	17.41	3795	3835	3775	4885	2635	3760	3802.26	-1228	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1238	-14.58	1.44	12	0.06	-262.00	2655.00	5400	20231026	-29.26	2730	20240909	39.93	4890	-21.88	20240214	2730	39.93	20240909	4890	-21.88	20240214	2730	39.93	20240909	2.17	N	206400	500	162 억	N	N	N	N
161	20241104	090805	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	25	2	0.66	9415230	2488	2.23	3795	3795	3780	4885	2635	3760	3784.26	-885	3903	3831	3763	3691	3623	3797	3657	162	1125	500	2630	5	1	32420452	1227	-14.45	1.43	12	0.01	-262.00	2655.00	5400	20231026	-29.91	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	4890	-22.60	20240214	2730	38.64	20240909	2.17	N	206400	500	162 억	N	N	N	N
162	20241101	160738	57	100.00	KOSDAQ	건설	N	N	N	N	N	3760	-80	5	-2.08	417173475	111147	98.18	3835	3835	3695	4990	2690	3840	3753.35	-7852	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1219	-14.35	1.42	12	0.34	-262.00	2655.00	5400	20231026	-30.37	2730	20240909	37.73	4890	-23.11	20240214	2730	37.73	20240909	4890	-23.11	20240214	2730	37.73	20240909	1.96	N	206400	500	162 억	N	N	N	N
163	20241101	150755	57	100.00	KOSDAQ	건설	N	N	N	N	N	3725	-115	5	-2.99	255958880	68172	60.22	3835	3835	3695	4990	2690	3840	3754.60	-928	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1208	-14.22	1.40	12	0.21	-262.00	2655.00	5400	20231026	-31.02	2730	20240909	36.45	4890	-23.82	20240214	2730	36.45	20240909	4890	-23.82	20240214	2730	36.45	20240909	1.96	N	206400	500	162 억	N	N	N	N
164	20241101	140729	57	100.00	KOSDAQ	건설	N	N	N	N	N	3770	-70	5	-1.82	117794330	31122	27.49	3835	3835	3760	4990	2690	3840	3784.92	163	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1222	-14.39	1.42	12	0.10	-262.00	2655.00	5400	20231026	-30.19	2730	20240909	38.10	4890	-22.90	20240214	2730	38.10	20240909	4890	-22.90	20240214	2730	38.10	20240909	1.96	N	206400	500	162 억	N	N	N	N
165	20241101	130907	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	-45	5	-1.17	107598305	28422	25.11	3835	3835	3760	4990	2690	3840	3785.74	46	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1230	-14.48	1.43	12	0.09	-262.00	2655.00	5400	20231026	-29.72	2730	20240909	39.01	4890	-22.39	20240214	2730	39.01	20240909	4890	-22.39	20240214	2730	39.01	20240909	1.96	N	206400	500	162 억	N	N	N	N
166	20241101	120907	57	100.00	KOSDAQ	건설	N	N	N	N	N	3820	-20	5	-0.52	106038980	28012	24.74	3835	3835	3760	4990	2690	3840	3785.48	151	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1238	-14.58	1.44	12	0.09	-262.00	2655.00	5400	20231026	-29.26	2730	20240909	39.93	4890	-21.88	20240214	2730	39.93	20240909	4890	-21.88	20240214	2730	39.93	20240909	1.96	N	206400	500	162 억	N	N	N	N
167	20241101	110904	57	100.00	KOSDAQ	건설	N	N	N	N	N	3790	-50	5	-1.30	78985095	20882	18.45	3835	3835	3760	4990	2690	3840	3782.45	200	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1229	-14.47	1.43	12	0.06	-262.00	2655.00	5400	20231026	-29.81	2730	20240909	38.83	4890	-22.49	20240214	2730	38.83	20240909	4890	-22.49	20240214	2730	38.83	20240909	1.96	N	206400	500	162 억	N	N	N	N
168	20241101	100905	57	100.00	KOSDAQ	건설	N	N	N	N	N	3785	-55	5	-1.43	42073260	11090	9.80	3835	3835	3760	4990	2690	3840	3793.80	-871	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1227	-14.45	1.43	12	0.03	-262.00	2655.00	5400	20231026	-29.91	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	4890	-22.60	20240214	2730	38.64	20240909	1.96	N	206400	500	162 억	N	N	N	N
169	20241101	090903	57	100.00	KOSDAQ	건설	N	N	N	N	N	3800	-40	5	-1.04	21652635	5690	5.03	3835	3835	3785	4990	2690	3840	3805.38	-1076	4006	3922	3861	3777	3716	3965	3820	162	1150	500	2680	5	1	32420452	1232	-14.50	1.43	12	0.02	-262.00	2655.00	5400	20231026	-29.63	2730	20240909	39.19	4890	-22.29	20240214	2730	39.19	20240909	4890	-22.29	20240214	2730	39.19	20240909	1.96	N	206400	500	162 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History