KissMeData/076080/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160700	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	450	2	13.24	36843469200	9343435	12585.28	3400	4145	3390	4420	2380	3400	3943.32	1.27	-92059	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	870	-32.35	1.27	12	41.35	-119.00	3032.00	7490	20221129	-48.60	3085	20231027	24.80	7350	-47.62	20230404	3085	24.80	20231027	7420	-48.11	20221202	3085	24.80	20231027	5.09	N	076080	500	112 억	286467	N	N	269	N	N
3	20231130	150701	57	100.00	KOSDAQ	건설	N	N	N	N	N	3760	360	2	10.59	36172783775	9167386	12348.14	3400	4145	3390	4420	2380	3400	3945.81	1.27	-104700	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	850	-31.60	1.24	12	40.57	-119.00	3032.00	7490	20221129	-49.80	3085	20231027	21.88	7350	-48.84	20230404	3085	21.88	20231027	7420	-49.33	20221202	3085	21.88	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
4	20231130	140657	57	100.00	KOSDAQ	건설	N	N	N	N	N	3795	395	2	11.62	34751774870	8790562	11840.58	3400	4145	3390	4420	2380	3400	3953.31	1.27	-136259	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	857	-31.89	1.25	12	38.91	-119.00	3032.00	7490	20221129	-49.33	3085	20231027	23.01	7350	-48.37	20230404	3085	23.01	20231027	7420	-48.85	20221202	3085	23.01	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
5	20231130	130655	57	100.00	KOSDAQ	건설	N	N	N	N	N	3840	440	2	12.94	32744773700	8264404	11131.86	3400	4145	3390	4420	2380	3400	3962.15	1.27	-135311	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	868	-32.27	1.27	12	36.58	-119.00	3032.00	7490	20221129	-48.73	3085	20231027	24.47	7350	-47.76	20230404	3085	24.47	20231027	7420	-48.25	20221202	3085	24.47	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
6	20231130	120707	57	100.00	KOSDAQ	건설	N	N	N	N	N	3880	480	2	14.12	26657316490	6702633	9028.21	3400	4145	3390	4420	2380	3400	3977.14	1.27	-101012	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	877	-32.61	1.28	12	29.67	-119.00	3032.00	7490	20221129	-48.20	3085	20231027	25.77	7350	-47.21	20230404	3085	25.77	20231027	7420	-47.71	20221202	3085	25.77	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
7	20231130	110700	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	610	2	17.94	9977920530	2546626	3430.22	3400	4065	3390	4420	2380	3400	3918.09	1.27	-48705	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	906	-33.70	1.32	12	11.27	-119.00	3032.00	7490	20221129	-46.46	3085	20231027	29.98	7350	-45.44	20230404	3085	29.98	20231027	7420	-45.96	20221202	3085	29.98	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
8	20231130	100656	57	100.00	KOSDAQ	건설	N	N	N	N	N	3535	135	2	3.97	238383325	68338	92.05	3400	3555	3390	4420	2380	3400	3488.30	1.27	18564	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	799	-29.71	1.17	12	0.30	-119.00	3032.00	7490	20221129	-52.80	3085	20231027	14.59	7350	-51.90	20230404	3085	14.59	20231027	7420	-52.36	20221202	3085	14.59	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
9	20231130	090658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	5	2	0.15	12373845	3637	4.90	3400	3430	3390	4420	2380	3400	3402.21	1.27	766	3523	3461	3428	3366	3333	3445	3350	113	1020	500	2440	5	1	22594156	769	-28.61	1.12	12	0.02	-119.00	3032.00	7490	20221129	-54.54	3085	20231027	10.37	7350	-53.67	20230404	3085	10.37	20231027	7420	-54.11	20221202	3085	10.37	20231027	5.09	N	076080	500	112 억	286467	N	N	20	N	N
10	20231129	160654	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	-40	5	-1.16	235853210	68859	105.46	3490	3490	3395	4470	2410	3440	3425.17	1.36	-21594	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	768	-28.57	1.12	12	0.30	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.07	N	076080	500	112 억	308061	N	N	20	N	N
11	20231129	150659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	-40	5	-1.16	224134030	65413	100.18	3490	3490	3395	4470	2410	3440	3426.44	1.36	-21647	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	768	-28.57	1.12	12	0.29	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
12	20231129	140655	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	-20	5	-0.58	184769080	53850	82.47	3490	3490	3410	4470	2410	3440	3431.18	1.36	-20755	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	773	-28.74	1.13	12	0.24	-119.00	3032.00	7490	20221129	-54.34	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7490	-54.34	20221129	3085	10.86	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
13	20231129	130658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3430	-10	5	-0.29	140068095	40788	62.47	3490	3490	3410	4470	2410	3440	3434.05	1.36	-13369	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	775	-28.82	1.13	12	0.18	-119.00	3032.00	7490	20221129	-54.21	3085	20231027	11.18	7350	-53.33	20230404	3085	11.18	20231027	7490	-54.21	20221129	3085	11.18	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
14	20231129	120658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	-20	5	-0.58	126250145	36754	56.29	3490	3490	3410	4470	2410	3440	3435.00	1.36	-12817	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	773	-28.74	1.13	12	0.16	-119.00	3032.00	7490	20221129	-54.34	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7490	-54.34	20221129	3085	10.86	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
15	20231129	110658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3425	-15	5	-0.44	110442980	32141	49.23	3490	3490	3410	4470	2410	3440	3436.20	1.36	-13274	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	774	-28.78	1.13	12	0.14	-119.00	3032.00	7490	20221129	-54.27	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7490	-54.27	20221129	3085	11.02	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
16	20231129	100656	57	100.00	KOSDAQ	건설	N	N	N	N	N	3440	0	3	0.00	99128060	28834	44.16	3490	3490	3410	4470	2410	3440	3437.89	1.36	-12244	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	777	-28.91	1.13	12	0.13	-119.00	3032.00	7490	20221129	-54.07	3085	20231027	11.51	7350	-53.20	20230404	3085	11.51	20231027	7490	-54.07	20221129	3085	11.51	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
17	20231129	090653	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	15	2	0.44	9577000	2770	4.24	3490	3490	3450	4470	2410	3440	3457.40	1.36	-604	3520	3480	3450	3410	3380	3500	3430	113	1030	500	2470	5	1	22594156	781	-29.03	1.14	12	0.01	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.07	N	076080	500	112 억	308061	N	N	0	N	N
18	20231128	160654	57	100.00	KOSDAQ	건설	N	N	N	N	N	3440	-5	5	-0.15	217516610	63191	68.78	3420	3490	3420	4475	2415	3445	3442.20	1.37	-703	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	777	-28.91	1.13	12	0.28	-119.00	3032.00	7490	20221129	-54.07	3085	20231027	11.51	7350	-53.20	20230404	3085	11.51	20231027	7490	-54.07	20221129	3085	11.51	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
19	20231128	150611	57	100.00	KOSDAQ	건설	N	N	N	N	N	3435	-10	5	-0.29	195010720	56631	61.64	3420	3490	3420	4475	2415	3445	3443.51	1.37	-484	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	776	-28.87	1.13	12	0.25	-119.00	3032.00	7490	20221129	-54.14	3085	20231027	11.35	7350	-53.27	20230404	3085	11.35	20231027	7490	-54.14	20221129	3085	11.35	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
20	20231128	140655	57	100.00	KOSDAQ	건설	N	N	N	N	N	3450	5	2	0.15	184571735	53594	58.33	3420	3490	3420	4475	2415	3445	3443.87	1.37	739	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	779	-28.99	1.14	12	0.24	-119.00	3032.00	7490	20221129	-53.94	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7490	-53.94	20221129	3085	11.83	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
21	20231128	130650	57	100.00	KOSDAQ	건설	N	N	N	N	N	3435	-10	5	-0.29	108880685	31642	34.44	3420	3490	3420	4475	2415	3445	3440.93	1.37	3179	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	776	-28.87	1.13	12	0.14	-119.00	3032.00	7490	20221129	-54.14	3085	20231027	11.35	7350	-53.27	20230404	3085	11.35	20231027	7490	-54.14	20221129	3085	11.35	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
22	20231128	120653	57	100.00	KOSDAQ	건설	N	N	N	N	N	3445	0	3	0.00	102734645	29853	32.49	3420	3490	3420	4475	2415	3445	3441.26	1.37	3533	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	778	-28.95	1.14	12	0.13	-119.00	3032.00	7490	20221129	-54.01	3085	20231027	11.67	7350	-53.13	20230404	3085	11.67	20231027	7490	-54.01	20221129	3085	11.67	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
23	20231128	110652	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	10	2	0.29	89547780	26010	28.31	3420	3490	3420	4475	2415	3445	3442.76	1.37	2916	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	781	-29.03	1.14	12	0.12	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
24	20231128	100651	57	100.00	KOSDAQ	건설	N	N	N	N	N	3460	15	2	0.44	68048820	19761	21.51	3420	3490	3420	4475	2415	3445	3443.54	1.37	2527	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	782	-29.08	1.14	12	0.09	-119.00	3032.00	7490	20221129	-53.81	3085	20231027	12.16	7350	-52.93	20230404	3085	12.16	20231027	7490	-53.81	20221129	3085	12.16	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
25	20231128	090651	57	100.00	KOSDAQ	건설	N	N	N	N	N	3460	15	2	0.44	33132945	9669	10.52	3420	3460	3420	4475	2415	3445	3425.29	1.37	1606	3571	3507	3466	3402	3361	3497	3392	113	1030	500	2480	5	1	22594156	782	-29.08	1.14	12	0.04	-119.00	3032.00	7490	20221129	-53.81	3085	20231027	12.16	7350	-52.93	20230404	3085	12.16	20231027	7490	-53.81	20221129	3085	12.16	20231027	5.12	N	076080	500	112 억	308764	N	N	25	N	N
26	20231127	160650	57	100.00	KOSDAQ	건설	N	N	N	N	N	3445	-25	5	-0.72	309592115	89498	198.70	3445	3530	3425	4510	2430	3470	3459.22	1.35	1532	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	778	-28.95	1.14	12	0.40	-119.00	3032.00	7490	20221129	-54.01	3085	20231027	11.67	7350	-53.13	20230404	3085	11.67	20231027	7490	-54.01	20221129	3085	11.67	20231027	5.07	N	076080	500	112 억	305618	N	N	25	N	N
27	20231127	150650	57	100.00	KOSDAQ	건설	N	N	N	N	N	3490	20	2	0.58	291306465	84205	186.95	3445	3530	3425	4510	2430	3470	3459.49	1.35	1233	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	789	-29.33	1.15	12	0.37	-119.00	3032.00	7490	20221129	-53.40	3085	20231027	13.13	7350	-52.52	20230404	3085	13.13	20231027	7490	-53.40	20221129	3085	13.13	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
28	20231127	140655	57	100.00	KOSDAQ	건설	N	N	N	N	N	3460	-10	5	-0.29	232127570	67184	149.16	3445	3525	3430	4510	2430	3470	3455.10	1.35	2299	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	782	-29.08	1.14	12	0.30	-119.00	3032.00	7490	20221129	-53.81	3085	20231027	12.16	7350	-52.93	20230404	3085	12.16	20231027	7490	-53.81	20221129	3085	12.16	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
29	20231127	130652	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	-15	5	-0.43	148849535	43107	95.71	3445	3525	3430	4510	2430	3470	3453.02	1.35	-5160	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	781	-29.03	1.14	12	0.19	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
30	20231127	120654	57	100.00	KOSDAQ	건설	N	N	N	N	N	3450	-20	5	-0.58	135429790	39203	87.04	3445	3525	3430	4510	2430	3470	3454.58	1.35	-2203	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	779	-28.99	1.14	12	0.17	-119.00	3032.00	7490	20221129	-53.94	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7490	-53.94	20221129	3085	11.83	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
31	20231127	110645	57	100.00	KOSDAQ	건설	N	N	N	N	N	3495	25	2	0.72	105769625	30624	67.99	3445	3525	3430	4510	2430	3470	3453.81	1.35	2805	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	790	-29.37	1.15	12	0.14	-119.00	3032.00	7490	20221129	-53.34	3085	20231027	13.29	7350	-52.45	20230404	3085	13.29	20231027	7490	-53.34	20221129	3085	13.29	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
32	20231127	100643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3460	-10	5	-0.29	50391340	14616	32.45	3445	3465	3430	4510	2430	3470	3447.68	1.35	-152	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	782	-29.08	1.14	12	0.06	-119.00	3032.00	7490	20221129	-53.81	3085	20231027	12.16	7350	-52.93	20230404	3085	12.16	20231027	7490	-53.81	20221129	3085	12.16	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
33	20231127	090645	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	-15	5	-0.43	14330835	4151	9.22	3445	3465	3445	4510	2430	3470	3452.38	1.35	1374	3563	3516	3488	3441	3413	3502	3427	113	1040	500	2490	5	1	22594156	781	-29.03	1.14	12	0.02	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.07	N	076080	500	112 억	305618	N	N	0	N	N
34	20231124	160639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3470	-15	5	-0.43	156159525	44780	60.80	3500	3535	3460	4530	2440	3485	3487.30	1.35	1036	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	784	-29.16	1.14	12	0.20	-119.00	3032.00	7490	20221129	-53.67	3085	20231027	12.48	7350	-52.79	20230404	3085	12.48	20231027	7490	-53.67	20221129	3085	12.48	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
35	20231124	150646	57	100.00	KOSDAQ	건설	N	N	N	N	N	3475	-10	5	-0.29	149434500	42843	58.17	3500	3535	3460	4530	2440	3485	3487.96	1.35	661	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	785	-29.20	1.15	12	0.19	-119.00	3032.00	7490	20221129	-53.60	3085	20231027	12.64	7350	-52.72	20230404	3085	12.64	20231027	7490	-53.60	20221129	3085	12.64	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
36	20231124	140649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3490	5	2	0.14	122528910	35095	47.65	3500	3535	3460	4530	2440	3485	3491.35	1.35	-2595	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	789	-29.33	1.15	12	0.16	-119.00	3032.00	7490	20221129	-53.40	3085	20231027	13.13	7350	-52.52	20230404	3085	13.13	20231027	7490	-53.40	20221129	3085	13.13	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
37	20231124	130643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3475	-10	5	-0.29	117355365	33612	45.64	3500	3535	3460	4530	2440	3485	3491.47	1.35	-1875	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	785	-29.20	1.15	12	0.15	-119.00	3032.00	7490	20221129	-53.60	3085	20231027	12.64	7350	-52.72	20230404	3085	12.64	20231027	7490	-53.60	20221129	3085	12.64	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
38	20231124	120648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3465	-20	5	-0.57	110210885	31556	42.85	3500	3535	3460	4530	2440	3485	3492.55	1.35	-1109	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	783	-29.12	1.14	12	0.14	-119.00	3032.00	7490	20221129	-53.74	3085	20231027	12.32	7350	-52.86	20230404	3085	12.32	20231027	7490	-53.74	20221129	3085	12.32	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
39	20231124	110644	57	100.00	KOSDAQ	건설	N	N	N	N	N	3470	-15	5	-0.43	97970695	28032	38.06	3500	3535	3460	4530	2440	3485	3494.96	1.35	383	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	784	-29.16	1.14	12	0.12	-119.00	3032.00	7490	20221129	-53.67	3085	20231027	12.48	7350	-52.79	20230404	3085	12.48	20231027	7490	-53.67	20221129	3085	12.48	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
40	20231124	100643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3500	15	2	0.43	66965450	19142	25.99	3500	3535	3460	4530	2440	3485	3498.35	1.35	2161	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	791	-29.41	1.15	12	0.08	-119.00	3032.00	7490	20221129	-53.27	3085	20231027	13.45	7350	-52.38	20230404	3085	13.45	20231027	7490	-53.27	20221129	3085	13.45	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
41	20231124	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3465	-20	5	-0.57	13233445	3815	5.18	3500	3505	3460	4530	2440	3485	3468.79	1.35	2423	3575	3530	3490	3445	3405	3510	3425	113	1045	500	2500	5	1	22594156	783	-29.12	1.14	12	0.02	-119.00	3032.00	7490	20221129	-53.74	3085	20231027	12.32	7350	-52.86	20230404	3085	12.32	20231027	7490	-53.74	20221129	3085	12.32	20231027	4.97	N	076080	500	112 억	304582	N	N	49	N	N
42	20231123	160635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3485	-25	5	-0.71	255948140	73261	22.72	3495	3535	3450	4560	2460	3510	3493.76	1.31	8042	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	787	-29.29	1.15	12	0.32	-119.00	3032.00	7490	20221129	-53.47	3085	20231027	12.97	7350	-52.59	20230404	3085	12.97	20231027	7490	-53.47	20221129	3085	12.97	20231027	4.99	N	076080	500	112 억	296540	N	N	49	N	N
43	20231123	150659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3475	-35	5	-1.00	242368880	69362	21.51	3495	3535	3450	4560	2460	3510	3494.25	1.31	8321	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	785	-29.20	1.15	12	0.31	-119.00	3032.00	7490	20221129	-53.60	3085	20231027	12.64	7350	-52.72	20230404	3085	12.64	20231027	7490	-53.60	20221129	3085	12.64	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
44	20231123	140653	57	100.00	KOSDAQ	건설	N	N	N	N	N	3505	-5	5	-0.14	216069005	61821	19.17	3495	3535	3450	4560	2460	3510	3495.06	1.31	9131	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	792	-29.45	1.16	12	0.27	-119.00	3032.00	7490	20221129	-53.20	3085	20231027	13.61	7350	-52.31	20230404	3085	13.61	20231027	7490	-53.20	20221129	3085	13.61	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
45	20231123	130654	57	100.00	KOSDAQ	건설	N	N	N	N	N	3490	-20	5	-0.57	168730750	48212	14.95	3495	3535	3450	4560	2460	3510	3499.76	1.31	8881	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	789	-29.33	1.15	12	0.21	-119.00	3032.00	7490	20221129	-53.40	3085	20231027	13.13	7350	-52.52	20230404	3085	13.13	20231027	7490	-53.40	20221129	3085	13.13	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
46	20231123	120646	57	100.00	KOSDAQ	건설	N	N	N	N	N	3525	15	2	0.43	150592945	43044	13.35	3495	3535	3450	4560	2460	3510	3498.57	1.31	10833	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	796	-29.62	1.16	12	0.19	-119.00	3032.00	7490	20221129	-52.94	3085	20231027	14.26	7350	-52.04	20230404	3085	14.26	20231027	7490	-52.94	20221129	3085	14.26	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
47	20231123	110701	57	100.00	KOSDAQ	건설	N	N	N	N	N	3510	0	3	0.00	130732010	37408	11.60	3495	3525	3450	4560	2460	3510	3494.74	1.31	11697	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	793	-29.50	1.16	12	0.17	-119.00	3032.00	7490	20221129	-53.14	3085	20231027	13.78	7350	-52.24	20230404	3085	13.78	20231027	7490	-53.14	20221129	3085	13.78	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
48	20231123	100647	57	100.00	KOSDAQ	건설	N	N	N	N	N	3505	-5	5	-0.14	107134470	30688	9.52	3495	3520	3450	4560	2460	3510	3491.06	1.31	11316	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	792	-29.45	1.16	12	0.14	-119.00	3032.00	7490	20221129	-53.20	3085	20231027	13.61	7350	-52.31	20230404	3085	13.61	20231027	7490	-53.20	20221129	3085	13.61	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
49	20231123	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3470	-40	5	-1.14	15891190	4561	1.41	3495	3500	3470	4560	2460	3510	3483.85	1.31	-1445	3710	3610	3530	3430	3350	3570	3390	113	1050	500	2520	5	1	22594156	784	-29.16	1.14	12	0.02	-119.00	3032.00	7490	20221129	-53.67	3085	20231027	12.48	7350	-52.79	20230404	3085	12.48	20231027	7490	-53.67	20221129	3085	12.48	20231027	4.99	N	076080	500	112 억	296540	N	N	64	N	N
50	20231122	160622	57	100.00	KOSDAQ	건설	N	N	N	N	N	3510	65	2	1.89	1132903565	320450	593.05	3595	3630	3450	4475	2415	3445	3535.56	1.67	-81783	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	793	-29.50	1.16	12	1.42	-119.00	3032.00	7490	20221129	-53.14	3085	20231027	13.78	7350	-52.24	20230404	3085	13.78	20231027	7490	-53.14	20221129	3085	13.78	20231027	5.01	N	076080	500	112 억	378323	N	N	64	N	N
51	20231122	150634	57	100.00	KOSDAQ	건설	N	N	N	N	N	3475	30	2	0.87	1079944775	305281	564.98	3595	3630	3450	4475	2415	3445	3537.56	1.67	-82688	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	785	-29.20	1.15	12	1.35	-119.00	3032.00	7490	20221129	-53.60	3085	20231027	12.64	7350	-52.72	20230404	3085	12.64	20231027	7490	-53.60	20221129	3085	12.64	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
52	20231122	140626	57	100.00	KOSDAQ	건설	N	N	N	N	N	3510	65	2	1.89	1042356425	294474	544.98	3595	3630	3460	4475	2415	3445	3539.74	1.67	-81530	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	793	-29.50	1.16	12	1.30	-119.00	3032.00	7490	20221129	-53.14	3085	20231027	13.78	7350	-52.24	20230404	3085	13.78	20231027	7490	-53.14	20221129	3085	13.78	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
53	20231122	130648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3480	35	2	1.02	1009324070	284975	527.40	3595	3630	3460	4475	2415	3445	3541.82	1.67	-80638	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	786	-29.24	1.15	12	1.26	-119.00	3032.00	7490	20221129	-53.54	3085	20231027	12.80	7350	-52.65	20230404	3085	12.80	20231027	7490	-53.54	20221129	3085	12.80	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
54	20231122	120651	57	100.00	KOSDAQ	건설	N	N	N	N	N	3475	30	2	0.87	966646595	272663	504.61	3595	3630	3460	4475	2415	3445	3545.23	1.67	-75845	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	785	-29.20	1.15	12	1.21	-119.00	3032.00	7490	20221129	-53.60	3085	20231027	12.64	7350	-52.72	20230404	3085	12.64	20231027	7490	-53.60	20221129	3085	12.64	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
55	20231122	110719	57	100.00	KOSDAQ	건설	N	N	N	N	N	3485	40	2	1.16	920261695	259308	479.90	3595	3630	3470	4475	2415	3445	3548.94	1.67	-70036	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	787	-29.29	1.15	12	1.15	-119.00	3032.00	7490	20221129	-53.47	3085	20231027	12.97	7350	-52.59	20230404	3085	12.97	20231027	7490	-53.47	20221129	3085	12.97	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
56	20231122	100701	57	100.00	KOSDAQ	건설	N	N	N	N	N	3550	105	2	3.05	860173630	242094	448.04	3595	3630	3475	4475	2415	3445	3553.08	1.67	-65860	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	802	-29.83	1.17	12	1.07	-119.00	3032.00	7490	20221129	-52.60	3085	20231027	15.07	7350	-51.70	20230404	3085	15.07	20231027	7490	-52.60	20221129	3085	15.07	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
57	20231122	090628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3515	70	2	2.03	284363885	80230	148.48	3595	3600	3480	4475	2415	3445	3544.43	1.67	-33580	3525	3485	3435	3395	3345	3505	3415	113	1030	500	2480	5	1	22594156	794	-29.54	1.16	12	0.36	-119.00	3032.00	7490	20221129	-53.07	3085	20231027	13.94	7350	-52.18	20230404	3085	13.94	20231027	7490	-53.07	20221129	3085	13.94	20231027	5.01	N	076080	500	112 억	378323	N	N	20	N	N
58	20231121	160629	57	100.00	KOSDAQ	건설	N	N	N	N	N	3445	45	2	1.32	183540495	53388	165.33	3385	3475	3385	4420	2380	3400	3437.86	1.62	11451	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	778	-28.95	1.14	12	0.24	-119.00	3032.00	7490	20221129	-54.01	3085	20231027	11.67	7350	-53.13	20230404	3085	11.67	20231027	7490	-54.01	20221129	3085	11.67	20231027	5.04	N	076080	500	112 억	366472	N	N	20	N	N
59	20231121	150630	57	100.00	KOSDAQ	건설	N	N	N	N	N	3445	45	2	1.32	175278730	50990	157.91	3385	3475	3385	4420	2380	3400	3437.51	1.62	11326	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	778	-28.95	1.14	12	0.23	-119.00	3032.00	7490	20221129	-54.01	3085	20231027	11.67	7350	-53.13	20230404	3085	11.67	20231027	7490	-54.01	20221129	3085	11.67	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
60	20231121	140624	57	100.00	KOSDAQ	건설	N	N	N	N	N	3430	30	2	0.88	90600715	26491	82.04	3385	3445	3385	4420	2380	3400	3420.06	1.62	5336	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	775	-28.82	1.13	12	0.12	-119.00	3032.00	7490	20221129	-54.21	3085	20231027	11.18	7350	-53.33	20230404	3085	11.18	20231027	7490	-54.21	20221129	3085	11.18	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
61	20231121	130619	57	100.00	KOSDAQ	건설	N	N	N	N	N	3445	45	2	1.32	81481495	23837	73.82	3385	3445	3385	4420	2380	3400	3418.28	1.62	5446	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	778	-28.95	1.14	12	0.11	-119.00	3032.00	7490	20221129	-54.01	3085	20231027	11.67	7350	-53.13	20230404	3085	11.67	20231027	7490	-54.01	20221129	3085	11.67	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
62	20231121	120618	57	100.00	KOSDAQ	건설	N	N	N	N	N	3425	25	2	0.74	55981255	16399	50.79	3385	3435	3385	4420	2380	3400	3413.70	1.62	4505	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	774	-28.78	1.13	12	0.07	-119.00	3032.00	7490	20221129	-54.27	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7490	-54.27	20221129	3085	11.02	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
63	20231121	110616	57	100.00	KOSDAQ	건설	N	N	N	N	N	3415	15	2	0.44	43637480	12797	39.63	3385	3435	3385	4420	2380	3400	3409.98	1.62	3912	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	772	-28.70	1.13	12	0.06	-119.00	3032.00	7490	20221129	-54.41	3085	20231027	10.70	7350	-53.54	20230404	3085	10.70	20231027	7490	-54.41	20221129	3085	10.70	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
64	20231121	100602	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	10	2	0.29	24095010	7075	21.91	3385	3435	3385	4420	2380	3400	3405.66	1.62	1266	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	770	-28.66	1.12	12	0.03	-119.00	3032.00	7490	20221129	-54.47	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7490	-54.47	20221129	3085	10.53	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
65	20231121	090610	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	10	2	0.29	3674660	1083	3.35	3385	3420	3385	4420	2380	3400	3393.04	1.62	137	3496	3447	3391	3342	3286	3472	3367	113	1020	500	2440	5	1	22594156	770	-28.66	1.12	12	0.00	-119.00	3032.00	7490	20221129	-54.47	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7490	-54.47	20221129	3085	10.53	20231027	5.04	N	076080	500	112 억	366472	N	N	2	N	N
66	20231120	160615	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	50	2	1.49	109511520	32171	50.64	3360	3440	3335	4355	2345	3350	3404.05	1.56	13277	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	768	-28.57	1.12	12	0.14	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.07	N	076080	500	112 억	353195	N	N	2	N	N
67	20231120	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	50	2	1.49	103854390	30506	48.02	3360	3440	3335	4355	2345	3350	3404.39	1.56	12602	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	768	-28.57	1.12	12	0.14	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
68	20231120	140619	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	50	2	1.49	96574560	28364	44.65	3360	3440	3335	4355	2345	3350	3404.83	1.56	11517	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	768	-28.57	1.12	12	0.13	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
69	20231120	130614	57	100.00	KOSDAQ	건설	N	N	N	N	N	3390	40	2	1.19	87846250	25788	40.59	3360	3440	3335	4355	2345	3350	3406.48	1.56	11462	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	766	-28.49	1.12	12	0.11	-119.00	3032.00	7490	20221129	-54.74	3085	20231027	9.89	7350	-53.88	20230404	3085	9.89	20231027	7490	-54.74	20221129	3085	9.89	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
70	20231120	120617	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	55	2	1.64	73309540	21505	33.85	3360	3440	3335	4355	2345	3350	3408.96	1.56	9922	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	769	-28.61	1.12	12	0.10	-119.00	3032.00	7490	20221129	-54.54	3085	20231027	10.37	7350	-53.67	20230404	3085	10.37	20231027	7490	-54.54	20221129	3085	10.37	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
71	20231120	110615	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	70	2	2.09	60264400	17676	27.82	3360	3440	3335	4355	2345	3350	3409.39	1.56	10042	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	773	-28.74	1.13	12	0.08	-119.00	3032.00	7490	20221129	-54.34	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7490	-54.34	20221129	3085	10.86	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
72	20231120	100612	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	70	2	2.09	49162995	14432	22.72	3360	3440	3335	4355	2345	3350	3406.53	1.56	8299	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	773	-28.74	1.13	12	0.06	-119.00	3032.00	7490	20221129	-54.34	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7490	-54.34	20221129	3085	10.86	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
73	20231120	090618	57	100.00	KOSDAQ	건설	N	N	N	N	N	3385	35	2	1.04	3028595	901	1.42	3360	3385	3335	4355	2345	3350	3361.38	1.56	-237	3480	3415	3375	3310	3270	3395	3290	113	1005	500	2410	5	1	22594156	765	-28.45	1.12	12	0.00	-119.00	3032.00	7490	20221129	-54.81	3085	20231027	9.72	7350	-53.95	20230404	3085	9.72	20231027	7490	-54.81	20221129	3085	9.72	20231027	5.07	N	076080	500	112 억	353195	N	N	95	N	N
74	20231117	160630	57	100.00	KOSDAQ	건설	N	N	N	N	N	3350	-100	5	-2.90	212450285	63266	119.71	3440	3440	3335	4485	2415	3450	3358.05	1.68	-26044	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	757	-28.15	1.10	12	0.28	-119.00	3032.00	7490	20221129	-55.27	3085	20231027	8.59	7350	-54.42	20230404	3085	8.59	20231027	7490	-55.27	20221129	3085	8.59	20231027	5.07	N	076080	500	112 억	379612	N	N	95	N	N
75	20231117	150633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	-105	5	-3.04	192899870	57428	108.66	3440	3440	3335	4485	2415	3450	3358.99	1.68	-25319	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	756	-28.11	1.10	12	0.25	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
76	20231117	140631	57	100.00	KOSDAQ	건설	N	N	N	N	N	3355	-95	5	-2.75	139498990	41456	78.44	3440	3440	3345	4485	2415	3450	3364.99	1.68	-19417	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	758	-28.19	1.11	12	0.18	-119.00	3032.00	7490	20221129	-55.21	3085	20231027	8.75	7350	-54.35	20230404	3085	8.75	20231027	7490	-55.21	20221129	3085	8.75	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
77	20231117	130630	57	100.00	KOSDAQ	건설	N	N	N	N	N	3355	-95	5	-2.75	134405675	39938	75.57	3440	3440	3345	4485	2415	3450	3365.36	1.68	-19335	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	758	-28.19	1.11	12	0.18	-119.00	3032.00	7490	20221129	-55.21	3085	20231027	8.75	7350	-54.35	20230404	3085	8.75	20231027	7490	-55.21	20221129	3085	8.75	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
78	20231117	120631	57	100.00	KOSDAQ	건설	N	N	N	N	N	3355	-95	5	-2.75	113083625	33576	63.53	3440	3440	3345	4485	2415	3450	3367.99	1.68	-17013	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	758	-28.19	1.11	12	0.15	-119.00	3032.00	7490	20221129	-55.21	3085	20231027	8.75	7350	-54.35	20230404	3085	8.75	20231027	7490	-55.21	20221129	3085	8.75	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
79	20231117	110633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3355	-95	5	-2.75	104522100	31025	58.70	3440	3440	3345	4485	2415	3450	3368.96	1.68	-15519	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	758	-28.19	1.11	12	0.14	-119.00	3032.00	7490	20221129	-55.21	3085	20231027	8.75	7350	-54.35	20230404	3085	8.75	20231027	7490	-55.21	20221129	3085	8.75	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
80	20231117	100631	57	100.00	KOSDAQ	건설	N	N	N	N	N	3355	-95	5	-2.75	81561785	24183	45.76	3440	3440	3345	4485	2415	3450	3372.69	1.68	-11419	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	758	-28.19	1.11	12	0.11	-119.00	3032.00	7490	20221129	-55.21	3085	20231027	8.75	7350	-54.35	20230404	3085	8.75	20231027	7490	-55.21	20221129	3085	8.75	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
81	20231117	090633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3370	-80	5	-2.32	16862705	4956	9.38	3440	3440	3370	4485	2415	3450	3402.48	1.68	-3810	3500	3475	3435	3410	3370	3487	3422	113	1035	500	2480	5	1	22594156	761	-28.32	1.11	12	0.02	-119.00	3032.00	7490	20221129	-55.01	3085	20231027	9.24	7350	-54.15	20230404	3085	9.24	20231027	7490	-55.01	20221129	3085	9.24	20231027	5.07	N	076080	500	112 억	379612	N	N	1408	N	N
82	20231116	160632	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	45	2	1.32	166374600	48481	91.12	3395	3460	3395	4430	2390	3410	3431.79	1.63	11879	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	781	-29.03	1.14	12	0.21	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
83	20231116	150628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3450	40	2	1.17	155610850	45356	85.25	3395	3460	3395	4430	2390	3410	3430.92	1.63	12036	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	779	-28.99	1.14	12	0.20	-119.00	3032.00	7490	20221129	-53.94	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7490	-53.94	20221129	3085	11.83	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
84	20231116	140607	57	100.00	KOSDAQ	건설	N	N	N	N	N	3435	25	2	0.73	136117955	39704	74.63	3395	3460	3395	4430	2390	3410	3428.36	1.63	14560	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	776	-28.87	1.13	12	0.18	-119.00	3032.00	7490	20221129	-54.14	3085	20231027	11.35	7350	-53.27	20230404	3085	11.35	20231027	7490	-54.14	20221129	3085	11.35	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
85	20231116	130627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	45	2	1.32	126009675	36766	69.11	3395	3460	3395	4430	2390	3410	3427.39	1.63	13267	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	781	-29.03	1.14	12	0.16	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
86	20231116	120629	57	100.00	KOSDAQ	건설	N	N	N	N	N	3450	40	2	1.17	114699120	33489	62.95	3395	3460	3395	4430	2390	3410	3425.02	1.63	14848	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	779	-28.99	1.14	12	0.15	-119.00	3032.00	7490	20221129	-53.94	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7490	-53.94	20221129	3085	11.83	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
87	20231116	110626	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	-10	5	-0.29	62923465	18435	34.65	3395	3445	3395	4430	2390	3410	3413.28	1.63	4095	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	768	-28.57	1.12	12	0.08	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
88	20231116	100627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3430	20	2	0.59	10709105	3145	5.91	3395	3430	3395	4430	2390	3410	3404.96	1.63	-1186	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	775	-28.82	1.13	12	0.01	-119.00	3032.00	7490	20221129	-54.21	3085	20231027	11.18	7350	-53.33	20230404	3085	11.18	20231027	7490	-54.21	20221129	3085	11.18	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
89	20231116	090627	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	0	3	0.00	0	0	0.00	0	0	0	4430	2390	3410	0.00	1.63	0	3510	3460	3405	3355	3300	3485	3380	113	1020	500	2450	5	1	22594156	770	-28.66	1.12	12	0.00	-119.00	3032.00	7490	20221129	-54.47	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7490	-54.47	20221129	3085	10.53	20231027	5.09	N	076080	500	112 억	368342	N	N	58	N	N
90	20231115	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	70	2	2.10	177207730	51968	98.80	3400	3455	3350	4340	2340	3340	3409.94	1.59	8549	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	770	-28.66	1.12	12	0.23	-119.00	3032.00	7490	20221129	-54.47	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7490	-54.47	20221129	3085	10.53	20231027	5.17	N	076080	500	112 억	359793	N	N	58	N	N
91	20231115	150635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3395	55	2	1.65	167327370	49067	93.29	3400	3455	3350	4340	2340	3340	3410.19	1.59	8440	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	767	-28.53	1.12	12	0.22	-119.00	3032.00	7490	20221129	-54.67	3085	20231027	10.05	7350	-53.81	20230404	3085	10.05	20231027	7490	-54.67	20221129	3085	10.05	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
92	20231115	140634	57	100.00	KOSDAQ	건설	N	N	N	N	N	3400	60	2	1.80	146516310	42933	81.62	3400	3455	3350	4340	2340	3340	3412.68	1.59	7448	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	768	-28.57	1.12	12	0.19	-119.00	3032.00	7490	20221129	-54.61	3085	20231027	10.21	7350	-53.74	20230404	3085	10.21	20231027	7490	-54.61	20221129	3085	10.21	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
93	20231115	130636	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	70	2	2.10	130039635	38091	72.42	3400	3455	3350	4340	2340	3340	3413.93	1.59	5857	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	770	-28.66	1.12	12	0.17	-119.00	3032.00	7490	20221129	-54.47	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7490	-54.47	20221129	3085	10.53	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
94	20231115	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	65	2	1.95	120819770	35377	67.26	3400	3455	3350	4340	2340	3340	3415.22	1.59	5918	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	769	-28.61	1.12	12	0.16	-119.00	3032.00	7490	20221129	-54.54	3085	20231027	10.37	7350	-53.67	20230404	3085	10.37	20231027	7490	-54.54	20221129	3085	10.37	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
95	20231115	110644	57	100.00	KOSDAQ	건설	N	N	N	N	N	3415	75	2	2.25	110899085	32463	61.72	3400	3455	3350	4340	2340	3340	3416.18	1.59	5417	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	772	-28.70	1.13	12	0.14	-119.00	3032.00	7490	20221129	-54.41	3085	20231027	10.70	7350	-53.54	20230404	3085	10.70	20231027	7490	-54.41	20221129	3085	10.70	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
96	20231115	100638	57	100.00	KOSDAQ	건설	N	N	N	N	N	3420	80	2	2.40	91655390	26847	51.04	3400	3455	3350	4340	2340	3340	3414.00	1.59	6392	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	773	-28.74	1.13	12	0.12	-119.00	3032.00	7490	20221129	-54.34	3085	20231027	10.86	7350	-53.47	20230404	3085	10.86	20231027	7490	-54.34	20221129	3085	10.86	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
97	20231115	090632	57	100.00	KOSDAQ	건설	N	N	N	N	N	3415	75	2	2.25	27884560	8252	15.69	3400	3420	3350	4340	2340	3340	3379.15	1.59	-73	3476	3407	3306	3237	3136	3442	3272	113	1000	500	2400	5	1	22594156	772	-28.70	1.13	12	0.04	-119.00	3032.00	7490	20221129	-54.41	3085	20231027	10.70	7350	-53.54	20230404	3085	10.70	20231027	7490	-54.41	20221129	3085	10.70	20231027	5.17	N	076080	500	112 억	359793	N	N	1000	N	N
98	20231114	160625	57	100.00	KOSDAQ	건설	N	N	N	N	N	3340	105	2	3.25	171768965	51726	52.85	3205	3375	3205	4205	2265	3235	3320.63	1.45	33110	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	755	-28.07	1.10	12	0.23	-119.00	3032.00	7490	20221129	-55.41	3085	20231027	8.27	7350	-54.56	20230404	3085	8.27	20231027	7490	-55.41	20221129	3085	8.27	20231027	5.20	N	076080	500	112 억	326683	N	N	1000	N	N
99	20231114	150626	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	95	2	2.94	163354760	49207	50.27	3205	3375	3205	4205	2265	3235	3319.75	1.45	32381	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	752	-27.98	1.10	12	0.22	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
100	20231114	140626	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	110	2	3.40	152316660	45897	46.89	3205	3375	3205	4205	2265	3235	3318.66	1.45	30824	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	756	-28.11	1.10	12	0.20	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
101	20231114	130628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	110	2	3.40	140113335	42242	43.16	3205	3375	3205	4205	2265	3235	3316.92	1.45	27768	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	756	-28.11	1.10	12	0.19	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
102	20231114	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3350	115	2	3.55	134227070	40483	41.36	3205	3375	3205	4205	2265	3235	3315.64	1.45	26762	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	757	-28.15	1.10	12	0.18	-119.00	3032.00	7490	20221129	-55.27	3085	20231027	8.59	7350	-54.42	20230404	3085	8.59	20231027	7490	-55.27	20221129	3085	8.59	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
103	20231114	110635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3360	125	2	3.86	130462410	39360	40.21	3205	3375	3205	4205	2265	3235	3314.59	1.45	25990	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	759	-28.24	1.11	12	0.17	-119.00	3032.00	7490	20221129	-55.14	3085	20231027	8.91	7350	-54.29	20230404	3085	8.91	20231027	7490	-55.14	20221129	3085	8.91	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
104	20231114	100628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	95	2	2.94	83168435	25239	25.79	3205	3350	3205	4205	2265	3235	3295.23	1.45	13995	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	752	-27.98	1.10	12	0.11	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
105	20231114	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	95	2	2.94	44580915	13662	13.96	3205	3330	3205	4205	2265	3235	3263.13	1.45	7734	3441	3337	3271	3167	3101	3305	3135	113	970	500	2320	5	1	22594156	752	-27.98	1.10	12	0.06	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.20	N	076080	500	112 억	326683	N	N	0	N	N
106	20231113	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	3235	-90	5	-2.71	320659145	97592	124.09	3315	3375	3205	4320	2330	3325	3285.75	1.41	9012	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	731	-27.18	1.07	12	0.43	-119.00	3032.00	7490	20221129	-56.81	3085	20231027	4.86	7350	-55.99	20230404	3085	4.86	20231027	7490	-56.81	20221129	3085	4.86	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
107	20231113	150617	57	100.00	KOSDAQ	건설	N	N	N	N	N	3245	-80	5	-2.41	300370100	91331	116.13	3315	3375	3205	4320	2330	3325	3288.61	1.41	6994	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	733	-27.27	1.07	12	0.40	-119.00	3032.00	7490	20221129	-56.68	3085	20231027	5.19	7350	-55.85	20230404	3085	5.19	20231027	7490	-56.68	20221129	3085	5.19	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
108	20231113	140615	57	100.00	KOSDAQ	건설	N	N	N	N	N	3255	-70	5	-2.11	281541005	85535	108.76	3315	3375	3205	4320	2330	3325	3291.33	1.41	6691	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	735	-27.35	1.07	12	0.38	-119.00	3032.00	7490	20221129	-56.54	3085	20231027	5.51	7350	-55.71	20230404	3085	5.51	20231027	7490	-56.54	20221129	3085	5.51	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
109	20231113	130613	57	100.00	KOSDAQ	건설	N	N	N	N	N	3265	-60	5	-1.80	272244300	82684	105.13	3315	3375	3205	4320	2330	3325	3292.39	1.41	6966	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	738	-27.44	1.08	12	0.37	-119.00	3032.00	7490	20221129	-56.41	3085	20231027	5.83	7350	-55.58	20230404	3085	5.83	20231027	7490	-56.41	20221129	3085	5.83	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
110	20231113	120614	57	100.00	KOSDAQ	건설	N	N	N	N	N	3280	-45	5	-1.35	254823690	77335	98.33	3315	3375	3205	4320	2330	3325	3294.87	1.41	5751	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	741	-27.56	1.08	12	0.34	-119.00	3032.00	7490	20221129	-56.21	3085	20231027	6.32	7350	-55.37	20230404	3085	6.32	20231027	7490	-56.21	20221129	3085	6.32	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
111	20231113	110612	57	100.00	KOSDAQ	건설	N	N	N	N	N	3275	-50	5	-1.50	237666305	72089	91.66	3315	3375	3205	4320	2330	3325	3296.65	1.41	4958	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	740	-27.52	1.08	12	0.32	-119.00	3032.00	7490	20221129	-56.28	3085	20231027	6.16	7350	-55.44	20230404	3085	6.16	20231027	7490	-56.28	20221129	3085	6.16	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
112	20231113	100611	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	5	2	0.15	123487030	37002	47.05	3315	3375	3315	4320	2330	3325	3337.48	1.41	5964	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	752	-27.98	1.10	12	0.16	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
113	20231113	090616	57	100.00	KOSDAQ	건설	N	N	N	N	N	3360	35	2	1.05	19865375	5947	7.56	3315	3375	3315	4320	2330	3325	3341.83	1.41	1070	3415	3370	3335	3290	3255	3352	3272	113	995	500	2390	5	1	22594156	759	-28.24	1.11	12	0.03	-119.00	3032.00	7490	20221129	-55.14	3085	20231027	8.91	7350	-54.29	20230404	3085	8.91	20231027	7490	-55.14	20221129	3085	8.91	20231027	5.26	N	076080	500	112 억	317671	N	N	0	N	N
114	20231110	160632	57	100.00	KOSDAQ	건설	N	N	N	N	N	3325	-60	5	-1.77	258243440	77862	102.82	3340	3380	3300	4400	2370	3385	3316.68	1.36	11814	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	751	-27.94	1.10	12	0.34	-119.00	3032.00	7490	20221129	-55.61	3085	20231027	7.78	7350	-54.76	20230404	3085	7.78	20231027	7490	-55.61	20221129	3085	7.78	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
115	20231110	150625	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	-55	5	-1.62	244515830	73738	97.37	3340	3380	3300	4400	2370	3385	3316.01	1.36	13057	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	752	-27.98	1.10	12	0.33	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
116	20231110	140618	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	-55	5	-1.62	229816960	69319	91.54	3340	3380	3300	4400	2370	3385	3315.35	1.36	12952	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	752	-27.98	1.10	12	0.31	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
117	20231110	130620	57	100.00	KOSDAQ	건설	N	N	N	N	N	3315	-70	5	-2.07	206615125	62327	82.30	3340	3380	3300	4400	2370	3385	3315.02	1.36	13270	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	749	-27.86	1.09	12	0.28	-119.00	3032.00	7490	20221129	-55.74	3085	20231027	7.46	7350	-54.90	20230404	3085	7.46	20231027	7490	-55.74	20221129	3085	7.46	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
118	20231110	120622	57	100.00	KOSDAQ	건설	N	N	N	N	N	3300	-85	5	-2.51	169729945	51160	67.56	3340	3380	3300	4400	2370	3385	3317.63	1.36	11135	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	746	-27.73	1.09	12	0.23	-119.00	3032.00	7490	20221129	-55.94	3085	20231027	6.97	7350	-55.10	20230404	3085	6.97	20231027	7490	-55.94	20221129	3085	6.97	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
119	20231110	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	3325	-60	5	-1.77	127860115	38514	50.86	3340	3380	3300	4400	2370	3385	3319.83	1.36	6748	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	751	-27.94	1.10	12	0.17	-119.00	3032.00	7490	20221129	-55.61	3085	20231027	7.78	7350	-54.76	20230404	3085	7.78	20231027	7490	-55.61	20221129	3085	7.78	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
120	20231110	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	3325	-60	5	-1.77	82980330	24991	33.00	3340	3380	3300	4400	2370	3385	3320.41	1.36	2946	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	751	-27.94	1.10	12	0.11	-119.00	3032.00	7490	20221129	-55.61	3085	20231027	7.78	7350	-54.76	20230404	3085	7.78	20231027	7490	-55.61	20221129	3085	7.78	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
121	20231110	090609	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	-40	5	-1.18	19787705	5926	7.83	3340	3380	3320	4400	2370	3385	3339.13	1.36	863	3555	3470	3415	3330	3275	3442	3302	113	1015	500	2430	5	1	22594156	756	-28.11	1.10	12	0.03	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.25	N	076080	500	112 억	306657	N	N	164	N	N
122	20231109	160603	57	100.00	KOSDAQ	건설	N	N	N	N	N	3385	-40	5	-1.17	255958600	75137	92.09	3425	3500	3360	4450	2400	3425	3406.79	1.35	3102	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	765	-28.45	1.12	12	0.33	-119.00	3032.00	7490	20221129	-54.81	3085	20231027	9.72	7350	-53.95	20230404	3085	9.72	20231027	7490	-54.81	20221129	3085	9.72	20231027	5.29	N	076080	500	112 억	303990	N	N	164	N	N
123	20231109	150604	57	100.00	KOSDAQ	건설	N	N	N	N	N	3405	-20	5	-0.58	249042645	73094	89.58	3425	3500	3360	4450	2400	3425	3407.16	1.35	3011	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	769	-28.61	1.12	12	0.32	-119.00	3032.00	7490	20221129	-54.54	3085	20231027	10.37	7350	-53.67	20230404	3085	10.37	20231027	7490	-54.54	20221129	3085	10.37	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
124	20231109	140602	57	100.00	KOSDAQ	건설	N	N	N	N	N	3365	-60	5	-1.75	225636180	66213	81.15	3425	3500	3360	4450	2400	3425	3407.73	1.35	884	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	760	-28.28	1.11	12	0.29	-119.00	3032.00	7490	20221129	-55.07	3085	20231027	9.08	7350	-54.22	20230404	3085	9.08	20231027	7490	-55.07	20221129	3085	9.08	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
125	20231109	130605	57	100.00	KOSDAQ	건설	N	N	N	N	N	3395	-30	5	-0.88	206632680	60587	74.25	3425	3500	3360	4450	2400	3425	3410.51	1.35	-1346	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	767	-28.53	1.12	12	0.27	-119.00	3032.00	7490	20221129	-54.67	3085	20231027	10.05	7350	-53.81	20230404	3085	10.05	20231027	7490	-54.67	20221129	3085	10.05	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
126	20231109	120608	57	100.00	KOSDAQ	건설	N	N	N	N	N	3410	-15	5	-0.44	158573700	46392	56.86	3425	3500	3365	4450	2400	3425	3418.13	1.35	2243	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	770	-28.66	1.12	12	0.21	-119.00	3032.00	7490	20221129	-54.47	3085	20231027	10.53	7350	-53.61	20230404	3085	10.53	20231027	7490	-54.47	20221129	3085	10.53	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
127	20231109	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	3440	15	2	0.44	137620900	40274	49.36	3425	3500	3365	4450	2400	3425	3417.12	1.35	4270	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	777	-28.91	1.13	12	0.18	-119.00	3032.00	7490	20221129	-54.07	3085	20231027	11.51	7350	-53.20	20230404	3085	11.51	20231027	7490	-54.07	20221129	3085	11.51	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
128	20231109	100602	57	100.00	KOSDAQ	건설	N	N	N	N	N	3365	-60	5	-1.75	90004625	26262	32.19	3425	3500	3365	4450	2400	3425	3427.18	1.35	-5841	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	760	-28.28	1.11	12	0.12	-119.00	3032.00	7490	20221129	-55.07	3085	20231027	9.08	7350	-54.22	20230404	3085	9.08	20231027	7490	-55.07	20221129	3085	9.08	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
129	20231109	090603	57	100.00	KOSDAQ	건설	N	N	N	N	N	3460	35	2	1.02	6448280	1874	2.30	3425	3470	3425	4450	2400	3425	3440.92	1.35	-287	3575	3500	3460	3385	3345	3480	3365	113	1025	500	2460	5	1	22594156	782	-29.08	1.14	12	0.01	-119.00	3032.00	7490	20221129	-53.81	3085	20231027	12.16	7350	-52.93	20230404	3085	12.16	20231027	7490	-53.81	20221129	3085	12.16	20231027	5.29	N	076080	500	112 억	303990	N	N	18	N	N
130	20231108	160559	57	100.00	KOSDAQ	건설	N	N	N	N	N	3425	-70	5	-2.00	281599750	81434	67.70	3495	3535	3420	4540	2450	3495	3458.03	1.55	-45627	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	774	-28.78	1.13	12	0.36	-119.00	3032.00	7490	20221129	-54.27	3085	20231027	11.02	7350	-53.40	20230404	3085	11.02	20231027	7490	-54.27	20221129	3085	11.02	20231027	5.35	N	076080	500	112 억	349564	N	N	18	N	N
131	20231108	150601	57	100.00	KOSDAQ	건설	N	N	N	N	N	3430	-65	5	-1.86	257260220	74328	61.80	3495	3535	3425	4540	2450	3495	3461.15	1.55	-43802	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	775	-28.82	1.13	12	0.33	-119.00	3032.00	7490	20221129	-54.21	3085	20231027	11.18	7350	-53.33	20230404	3085	11.18	20231027	7490	-54.21	20221129	3085	11.18	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
132	20231108	140559	57	100.00	KOSDAQ	건설	N	N	N	N	N	3455	-40	5	-1.14	164037650	47255	39.29	3495	3535	3440	4540	2450	3495	3471.33	1.55	-19735	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	781	-29.03	1.14	12	0.21	-119.00	3032.00	7490	20221129	-53.87	3085	20231027	11.99	7350	-52.99	20230404	3085	11.99	20231027	7490	-53.87	20221129	3085	11.99	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
133	20231108	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	3450	-45	5	-1.29	155231015	44709	37.17	3495	3535	3440	4540	2450	3495	3472.03	1.55	-18465	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	779	-28.99	1.14	12	0.20	-119.00	3032.00	7490	20221129	-53.94	3085	20231027	11.83	7350	-53.06	20230404	3085	11.83	20231027	7490	-53.94	20221129	3085	11.83	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
134	20231108	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	3470	-25	5	-0.72	109645670	31505	26.19	3495	3535	3445	4540	2450	3495	3480.26	1.55	-12240	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	784	-29.16	1.14	12	0.14	-119.00	3032.00	7490	20221129	-53.67	3085	20231027	12.48	7350	-52.79	20230404	3085	12.48	20231027	7490	-53.67	20221129	3085	12.48	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
135	20231108	110600	57	100.00	KOSDAQ	건설	N	N	N	N	N	3460	-35	5	-1.00	98535440	28300	23.53	3495	3535	3445	4540	2450	3495	3481.82	1.55	-12046	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	782	-29.08	1.14	12	0.13	-119.00	3032.00	7490	20221129	-53.81	3085	20231027	12.16	7350	-52.93	20230404	3085	12.16	20231027	7490	-53.81	20221129	3085	12.16	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
136	20231108	100600	57	100.00	KOSDAQ	건설	N	N	N	N	N	3480	-15	5	-0.43	53005270	15133	12.58	3495	3535	3480	4540	2450	3495	3502.63	1.55	-385	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	786	-29.24	1.15	12	0.07	-119.00	3032.00	7490	20221129	-53.54	3085	20231027	12.80	7350	-52.65	20230404	3085	12.80	20231027	7490	-53.54	20221129	3085	12.80	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
137	20231108	090557	57	100.00	KOSDAQ	건설	N	N	N	N	N	3520	25	2	0.72	3966505	1131	0.94	3495	3525	3485	4540	2450	3495	3507.08	1.55	319	3685	3590	3520	3425	3355	3555	3390	113	1045	500	2510	5	1	22594156	795	-29.58	1.16	12	0.01	-119.00	3032.00	7490	20221129	-53.00	3085	20231027	14.10	7350	-52.11	20230404	3085	14.10	20231027	7490	-53.00	20221129	3085	14.10	20231027	5.35	N	076080	500	112 억	349564	N	N	60	N	N
138	20231107	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	3495	-105	5	-2.92	421479950	119128	37.37	3605	3615	3450	4680	2520	3600	3538.41	1.70	-36454	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	790	-29.37	1.15	12	0.53	-119.00	3032.00	7490	20221129	-53.34	3085	20231027	13.29	7350	-52.45	20230404	3085	13.29	20231027	7490	-53.34	20221129	3085	13.29	20231027	5.32	N	076080	500	112 억	383427	N	N	60	N	N
139	20231107	150600	57	100.00	KOSDAQ	건설	N	N	N	N	N	3515	-85	5	-2.36	402653195	113753	35.68	3605	3615	3450	4680	2520	3600	3539.71	1.70	-36291	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	794	-29.54	1.16	12	0.50	-119.00	3032.00	7490	20221129	-53.07	3085	20231027	13.94	7350	-52.18	20230404	3085	13.94	20231027	7490	-53.07	20221129	3085	13.94	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
140	20231107	140603	57	100.00	KOSDAQ	건설	N	N	N	N	N	3505	-95	5	-2.64	385318330	108806	34.13	3605	3615	3450	4680	2520	3600	3541.33	1.70	-33932	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	792	-29.45	1.16	12	0.48	-119.00	3032.00	7490	20221129	-53.20	3085	20231027	13.61	7350	-52.31	20230404	3085	13.61	20231027	7490	-53.20	20221129	3085	13.61	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
141	20231107	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	3480	-120	5	-3.33	368141750	103876	32.58	3605	3615	3450	4680	2520	3600	3544.05	1.70	-34025	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	786	-29.24	1.15	12	0.46	-119.00	3032.00	7490	20221129	-53.54	3085	20231027	12.80	7350	-52.65	20230404	3085	12.80	20231027	7490	-53.54	20221129	3085	12.80	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
142	20231107	120558	57	100.00	KOSDAQ	건설	N	N	N	N	N	3465	-135	5	-3.75	325321150	91575	28.72	3605	3615	3450	4680	2520	3600	3552.51	1.70	-31851	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	783	-29.12	1.14	12	0.41	-119.00	3032.00	7490	20221129	-53.74	3085	20231027	12.32	7350	-52.86	20230404	3085	12.32	20231027	7490	-53.74	20221129	3085	12.32	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
143	20231107	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	3540	-60	5	-1.67	243545590	68205	21.39	3605	3615	3520	4680	2520	3600	3570.79	1.70	-21209	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	800	-29.75	1.17	12	0.30	-119.00	3032.00	7490	20221129	-52.74	3085	20231027	14.75	7350	-51.84	20230404	3085	14.75	20231027	7490	-52.74	20221129	3085	14.75	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
144	20231107	100606	57	100.00	KOSDAQ	건설	N	N	N	N	N	3560	-40	5	-1.11	209594275	58637	18.39	3605	3615	3520	4680	2520	3600	3574.44	1.70	-16278	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	804	-29.92	1.17	12	0.26	-119.00	3032.00	7490	20221129	-52.47	3085	20231027	15.40	7350	-51.56	20230404	3085	15.40	20231027	7490	-52.47	20221129	3085	15.40	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
145	20231107	090551	57	100.00	KOSDAQ	건설	N	N	N	N	N	3545	-55	5	-1.53	104130085	29134	9.14	3605	3610	3520	4680	2520	3600	3574.18	1.70	-12699	3836	3717	3561	3442	3286	3777	3502	113	1080	500	2590	5	1	22594156	801	-29.79	1.17	12	0.13	-119.00	3032.00	7490	20221129	-52.67	3085	20231027	14.91	7350	-51.77	20230404	3085	14.91	20231027	7490	-52.67	20221129	3085	14.91	20231027	5.32	N	076080	500	112 억	383427	N	N	17	N	N
146	20231106	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	3600	255	2	7.62	1122568165	315020	405.55	3440	3680	3405	4345	2345	3345	3563.30	1.50	46529	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	813	-30.25	1.19	12	1.39	-119.00	3032.00	7490	20221129	-51.94	3085	20231027	16.69	7350	-51.02	20230404	3085	16.69	20231027	7490	-51.94	20221129	3085	16.69	20231027	5.34	N	076080	500	112 억	338718	N	N	17	N	N
147	20231106	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	3585	240	2	7.17	1061693540	298065	383.72	3440	3680	3405	4345	2345	3345	3561.95	1.50	42254	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	810	-30.13	1.18	12	1.32	-119.00	3032.00	7490	20221129	-52.14	3085	20231027	16.21	7350	-51.22	20230404	3085	16.21	20231027	7490	-52.14	20221129	3085	16.21	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
148	20231106	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	3580	235	2	7.03	994475650	279245	359.49	3440	3680	3405	4345	2345	3345	3561.30	1.50	38496	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	809	-30.08	1.18	12	1.24	-119.00	3032.00	7490	20221129	-52.20	3085	20231027	16.05	7350	-51.29	20230404	3085	16.05	20231027	7490	-52.20	20221129	3085	16.05	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
149	20231106	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	3560	215	2	6.43	966143885	271300	349.26	3440	3680	3405	4345	2345	3345	3561.16	1.50	37900	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	804	-29.92	1.17	12	1.20	-119.00	3032.00	7490	20221129	-52.47	3085	20231027	15.40	7350	-51.56	20230404	3085	15.40	20231027	7490	-52.47	20221129	3085	15.40	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
150	20231106	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	3595	250	2	7.47	910325785	255643	329.11	3440	3680	3405	4345	2345	3345	3560.93	1.50	34200	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	812	-30.21	1.19	12	1.13	-119.00	3032.00	7490	20221129	-52.00	3085	20231027	16.53	7350	-51.09	20230404	3085	16.53	20231027	7490	-52.00	20221129	3085	16.53	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
151	20231106	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	3615	270	2	8.07	662031935	187361	241.20	3440	3680	3405	4345	2345	3345	3533.46	1.50	39454	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	817	-30.38	1.19	12	0.83	-119.00	3032.00	7490	20221129	-51.74	3085	20231027	17.18	7350	-50.82	20230404	3085	17.18	20231027	7490	-51.74	20221129	3085	17.18	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
152	20231106	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	3580	235	2	7.03	381089535	109066	140.41	3440	3680	3405	4345	2345	3345	3494.12	1.50	26368	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	809	-30.08	1.18	12	0.48	-119.00	3032.00	7490	20221129	-52.20	3085	20231027	16.05	7350	-51.29	20230404	3085	16.05	20231027	7490	-52.20	20221129	3085	16.05	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
153	20231106	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	3480	135	2	4.04	90403520	25867	33.30	3440	3680	3405	4345	2345	3345	3494.94	1.50	2791	3415	3380	3330	3295	3245	3397	3312	113	1000	500	2400	5	1	22594156	786	-29.24	1.15	12	0.11	-119.00	3032.00	7490	20221129	-53.54	3085	20231027	12.80	7350	-52.65	20230404	3085	12.80	20231027	7490	-53.54	20221129	3085	12.80	20231027	5.34	N	076080	500	112 억	338718	N	N	70	N	N
154	20231103	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	40	2	1.21	253822200	76320	86.43	3310	3365	3280	4295	2315	3305	3325.71	1.43	14935	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	756	-28.11	1.10	12	0.34	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.35	N	076080	500	112 억	323783	N	N	70	N	N
155	20231103	150541	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	40	2	1.21	244376355	73497	83.23	3310	3365	3280	4295	2315	3305	3324.98	1.43	14872	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	756	-28.11	1.10	12	0.33	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
156	20231103	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	3350	45	2	1.36	239590545	72067	81.61	3310	3365	3280	4295	2315	3305	3324.55	1.43	14569	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	757	-28.15	1.10	12	0.32	-119.00	3032.00	7490	20221129	-55.27	3085	20231027	8.59	7350	-54.42	20230404	3085	8.59	20231027	7490	-55.27	20221129	3085	8.59	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
157	20231103	130541	57	100.00	KOSDAQ	건설	N	N	N	N	N	3340	35	2	1.06	217016715	65310	73.96	3310	3365	3280	4295	2315	3305	3322.87	1.43	12357	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	755	-28.07	1.10	12	0.29	-119.00	3032.00	7490	20221129	-55.41	3085	20231027	8.27	7350	-54.56	20230404	3085	8.27	20231027	7490	-55.41	20221129	3085	8.27	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
158	20231103	120541	57	100.00	KOSDAQ	건설	N	N	N	N	N	3350	45	2	1.36	200927090	60511	68.53	3310	3365	3280	4295	2315	3305	3320.51	1.43	10386	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	757	-28.15	1.10	12	0.27	-119.00	3032.00	7490	20221129	-55.27	3085	20231027	8.59	7350	-54.42	20230404	3085	8.59	20231027	7490	-55.27	20221129	3085	8.59	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
159	20231103	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	3345	40	2	1.21	117256575	35439	40.13	3310	3350	3280	4295	2315	3305	3308.69	1.43	8919	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	756	-28.11	1.10	12	0.16	-119.00	3032.00	7490	20221129	-55.34	3085	20231027	8.43	7350	-54.49	20230404	3085	8.43	20231027	7490	-55.34	20221129	3085	8.43	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
160	20231103	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	3315	10	2	0.30	85785275	25985	29.43	3310	3350	3280	4295	2315	3305	3301.34	1.43	2240	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	749	-27.86	1.09	12	0.12	-119.00	3032.00	7490	20221129	-55.74	3085	20231027	7.46	7350	-54.90	20230404	3085	7.46	20231027	7490	-55.74	20221129	3085	7.46	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
161	20231103	090536	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	25	2	0.76	17797105	5364	6.07	3310	3350	3310	4295	2315	3305	3317.88	1.43	235	3398	3351	3273	3226	3148	3375	3250	113	990	500	2370	5	1	22594156	752	-27.98	1.10	12	0.02	-119.00	3032.00	7490	20221129	-55.54	3085	20231027	7.94	7350	-54.69	20230404	3085	7.94	20231027	7490	-55.54	20221129	3085	7.94	20231027	5.35	N	076080	500	112 억	323783	N	N	0	N	N
162	20231102	160537	57	100.00	KOSDAQ	건설	N	N	N	N	N	3305	130	2	4.09	277418465	84466	107.63	3200	3320	3195	4125	2225	3175	3284.30	1.30	30189	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	747	-27.77	1.09	12	0.37	-119.00	3032.00	7490	20221129	-55.87	3085	20231027	7.13	7350	-55.03	20230404	3085	7.13	20231027	7490	-55.87	20221129	3085	7.13	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
163	20231102	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	3290	115	2	3.62	244725645	74559	95.00	3200	3320	3195	4125	2225	3175	3282.31	1.30	28630	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	743	-27.65	1.09	12	0.33	-119.00	3032.00	7490	20221129	-56.07	3085	20231027	6.65	7350	-55.24	20230404	3085	6.65	20231027	7490	-56.07	20221129	3085	6.65	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
164	20231102	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	3295	120	2	3.78	236425650	72034	91.79	3200	3320	3195	4125	2225	3175	3282.14	1.30	27628	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	744	-27.69	1.09	12	0.32	-119.00	3032.00	7490	20221129	-56.01	3085	20231027	6.81	7350	-55.17	20230404	3085	6.81	20231027	7490	-56.01	20221129	3085	6.81	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
165	20231102	130537	57	100.00	KOSDAQ	건설	N	N	N	N	N	3280	105	2	3.31	226174710	68912	87.81	3200	3320	3195	4125	2225	3175	3282.08	1.30	27298	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	741	-27.56	1.08	12	0.30	-119.00	3032.00	7490	20221129	-56.21	3085	20231027	6.32	7350	-55.37	20230404	3085	6.32	20231027	7490	-56.21	20221129	3085	6.32	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
166	20231102	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	3300	125	2	3.94	195551380	59590	75.93	3200	3320	3195	4125	2225	3175	3281.61	1.30	24665	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	746	-27.73	1.09	12	0.26	-119.00	3032.00	7490	20221129	-55.94	3085	20231027	6.97	7350	-55.10	20230404	3085	6.97	20231027	7490	-55.94	20221129	3085	6.97	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
167	20231102	110536	57	100.00	KOSDAQ	건설	N	N	N	N	N	3295	120	2	3.78	157340270	48034	61.20	3200	3320	3195	4125	2225	3175	3275.60	1.30	21309	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	744	-27.69	1.09	12	0.21	-119.00	3032.00	7490	20221129	-56.01	3085	20231027	6.81	7350	-55.17	20230404	3085	6.81	20231027	7490	-56.01	20221129	3085	6.81	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
168	20231102	100536	57	100.00	KOSDAQ	건설	N	N	N	N	N	3280	105	2	3.31	62779605	19316	24.61	3200	3280	3195	4125	2225	3175	3250.13	1.30	8829	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	741	-27.56	1.08	12	0.09	-119.00	3032.00	7490	20221129	-56.21	3085	20231027	6.32	7350	-55.37	20230404	3085	6.32	20231027	7490	-56.21	20221129	3085	6.32	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
169	20231102	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	3235	60	2	1.89	15769720	4893	6.23	3200	3240	3195	4125	2225	3175	3222.91	1.30	-356	3335	3255	3215	3135	3095	3235	3115	113	950	500	2280	5	1	22594156	731	-27.18	1.07	12	0.02	-119.00	3032.00	7490	20221129	-56.81	3085	20231027	4.86	7350	-55.99	20230404	3085	4.86	20231027	7490	-56.81	20221129	3085	4.86	20231027	5.39	N	076080	500	112 억	293597	N	N	5093	N	N
170	20231101	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	-65	5	-2.01	251429460	78148	18.48	3255	3295	3175	4210	2270	3240	3217.83	1.37	-14987	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	717	-26.68	1.05	12	0.35	-119.00	3032.00	7490	20221129	-57.61	3085	20231027	2.92	7350	-56.80	20230404	3085	2.92	20231027	7490	-57.61	20221129	3085	2.92	20231027	5.39	N	076080	500	112 억	310240	N	N	5093	N	N
171	20231101	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	-55	5	-1.70	213368305	66168	15.65	3255	3295	3175	4210	2270	3240	3224.64	1.37	-14821	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	720	-26.76	1.05	12	0.29	-119.00	3032.00	7490	20221129	-57.48	3085	20231027	3.24	7350	-56.67	20230404	3085	3.24	20231027	7490	-57.48	20221129	3085	3.24	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N
172	20231101	140529	57	100.00	KOSDAQ	건설	N	N	N	N	N	3215	-25	5	-0.77	157030315	48533	11.48	3255	3295	3205	4210	2270	3240	3235.54	1.37	-8953	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	726	-27.02	1.06	12	0.21	-119.00	3032.00	7490	20221129	-57.08	3085	20231027	4.21	7350	-56.26	20230404	3085	4.21	20231027	7490	-57.08	20221129	3085	4.21	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N
173	20231101	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	3225	-15	5	-0.46	140332245	43338	10.25	3255	3295	3205	4210	2270	3240	3238.09	1.37	-8520	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	729	-27.10	1.06	12	0.19	-119.00	3032.00	7490	20221129	-56.94	3085	20231027	4.54	7350	-56.12	20230404	3085	4.54	20231027	7490	-56.94	20221129	3085	4.54	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N
174	20231101	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	3220	-20	5	-0.62	124034845	38295	9.06	3255	3295	3205	4210	2270	3240	3238.93	1.37	-6290	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	728	-27.06	1.06	12	0.17	-119.00	3032.00	7490	20221129	-57.01	3085	20231027	4.38	7350	-56.19	20230404	3085	4.38	20231027	7490	-57.01	20221129	3085	4.38	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N
175	20231101	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	3225	-15	5	-0.46	105072880	32396	7.66	3255	3295	3220	4210	2270	3240	3243.39	1.37	-4911	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	729	-27.10	1.06	12	0.14	-119.00	3032.00	7490	20221129	-56.94	3085	20231027	4.54	7350	-56.12	20230404	3085	4.54	20231027	7490	-56.94	20221129	3085	4.54	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N
176	20231101	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	3245	5	2	0.15	71571655	22039	5.21	3255	3295	3230	4210	2270	3240	3247.50	1.37	-1536	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	733	-27.27	1.07	12	0.10	-119.00	3032.00	7490	20221129	-56.68	3085	20231027	5.19	7350	-55.85	20230404	3085	5.19	20231027	7490	-56.68	20221129	3085	5.19	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N
177	20231101	090542	57	100.00	KOSDAQ	건설	N	N	N	N	N	3235	-5	5	-0.15	19177935	5903	1.40	3255	3290	3235	4210	2270	3240	3248.85	1.37	-625	3440	3340	3250	3150	3060	3390	3200	113	970	500	2330	5	1	22594156	731	-27.18	1.07	12	0.03	-119.00	3032.00	7490	20221129	-56.81	3085	20231027	4.86	7350	-55.99	20230404	3085	4.86	20231027	7490	-56.81	20221129	3085	4.86	20231027	5.39	N	076080	500	112 억	310240	N	N	16725	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History