KissMeData/076080/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160704	57	100.00	KOSDAQ		건설	N	N	N	N	N	1176	-1	5	-0.08	33078554	28129	118.80	1177	1190	1165	1530	824	1177	1175.96	1.07	-7752	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	266	-5.76	0.41	12	0.12	-204.00	2862.00	4145	20231130	-71.63	1136	20241127	3.52	3455	-65.96	20240102	1136	3.52	20241127	4145	-71.63	20231130	1136	3.52	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
3	20241129	150720	57	100.00	KOSDAQ		건설	N	N	N	N	N	1175	-2	5	-0.17	30837955	26222	110.74	1177	1190	1165	1530	824	1177	1176.03	1.07	-7322	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	265	-5.76	0.41	12	0.12	-204.00	2862.00	4145	20231130	-71.65	1136	20241127	3.43	3455	-65.99	20240102	1136	3.43	20241127	4145	-71.65	20231130	1136	3.43	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
4	20241129	140722	57	100.00	KOSDAQ		건설	N	N	N	N	N	1170	-7	5	-0.59	30585369	26007	109.84	1177	1190	1165	1530	824	1177	1176.04	1.07	-7119	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	264	-5.74	0.41	12	0.12	-204.00	2862.00	4145	20231130	-71.77	1136	20241127	2.99	3455	-66.14	20240102	1136	2.99	20241127	4145	-71.77	20231130	1136	2.99	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
5	20241129	130721	57	100.00	KOSDAQ		건설	N	N	N	N	N	1173	-4	5	-0.34	26066146	22157	93.58	1177	1190	1165	1530	824	1177	1176.43	1.07	-6383	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	265	-5.75	0.41	12	0.10	-204.00	2862.00	4145	20231130	-71.70	1136	20241127	3.26	3455	-66.05	20240102	1136	3.26	20241127	4145	-71.70	20231130	1136	3.26	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
6	20241129	120722	57	100.00	KOSDAQ		건설	N	N	N	N	N	1175	-2	5	-0.17	25299112	21502	90.81	1177	1190	1165	1530	824	1177	1176.59	1.07	-6126	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	265	-5.76	0.41	12	0.10	-204.00	2862.00	4145	20231130	-71.65	1136	20241127	3.43	3455	-65.99	20240102	1136	3.43	20241127	4145	-71.65	20231130	1136	3.43	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
7	20241129	110724	57	100.00	KOSDAQ		건설	N	N	N	N	N	1165	-12	5	-1.02	24524977	20840	88.01	1177	1190	1165	1530	824	1177	1176.82	1.07	-5821	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	263	-5.71	0.41	12	0.09	-204.00	2862.00	4145	20231130	-71.89	1136	20241127	2.55	3455	-66.28	20240102	1136	2.55	20241127	4145	-71.89	20231130	1136	2.55	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
8	20241129	100719	57	100.00	KOSDAQ		건설	N	N	N	N	N	1176	-1	5	-0.08	17291048	14637	61.82	1177	1190	1169	1530	824	1177	1181.32	1.07	-5570	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	266	-5.76	0.41	12	0.06	-204.00	2862.00	4145	20231130	-71.63	1136	20241127	3.52	3455	-65.96	20240102	1136	3.52	20241127	4145	-71.63	20231130	1136	3.52	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
9	20241129	090721	57	100.00	KOSDAQ		건설	N	N	N	N	N	1176	-1	5	-0.08	1882378	1603	6.77	1177	1177	1169	1530	824	1177	1174.28	1.07	-678	1192	1184	1172	1164	1152	1188	1168	113	353	500	770	1	1	22594156	266	-5.76	0.41	12	0.01	-204.00	2862.00	4145	20231130	-71.63	1136	20241127	3.52	3455	-65.96	20240102	1136	3.52	20241127	4145	-71.63	20231130	1136	3.52	20241127	0.58	N	076080	500	112 억	240934	N	N	N	N
10	20241128	160713	57	100.00	KOSDAQ		건설	N	N	N	N	N	1177	6	2	0.51	27661820	23678	44.40	1171	1180	1160	1522	820	1171	1168.25	1.08	-3044	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	266	-5.77	0.41	12	0.10	-204.00	2862.00	4145	20231130	-71.60	1136	20241127	3.61	3455	-65.93	20240102	1136	3.61	20241127	4145	-71.60	20231130	1136	3.61	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
11	20241128	150725	57	100.00	KOSDAQ		건설	N	N	N	N	N	1170	-1	5	-0.09	24939544	21363	40.06	1171	1180	1160	1522	820	1171	1167.42	1.08	-2639	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	264	-5.74	0.41	12	0.09	-204.00	2862.00	4145	20231130	-71.77	1136	20241127	2.99	3455	-66.14	20240102	1136	2.99	20241127	4145	-71.77	20231130	1136	2.99	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
12	20241128	140724	57	100.00	KOSDAQ		건설	N	N	N	N	N	1170	-1	5	-0.09	21931557	18775	35.20	1171	1180	1160	1522	820	1171	1168.13	1.08	-1819	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	264	-5.74	0.41	12	0.08	-204.00	2862.00	4145	20231130	-71.77	1136	20241127	2.99	3455	-66.14	20240102	1136	2.99	20241127	4145	-71.77	20231130	1136	2.99	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
13	20241128	130722	57	100.00	KOSDAQ		건설	N	N	N	N	N	1170	-1	5	-0.09	20067248	17173	32.20	1171	1180	1160	1522	820	1171	1168.53	1.08	-1685	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	264	-5.74	0.41	12	0.08	-204.00	2862.00	4145	20231130	-71.77	1136	20241127	2.99	3455	-66.14	20240102	1136	2.99	20241127	4145	-71.77	20231130	1136	2.99	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
14	20241128	120724	57	100.00	KOSDAQ		건설	N	N	N	N	N	1169	-2	5	-0.17	15890606	13583	25.47	1171	1180	1163	1522	820	1171	1169.89	1.08	-1667	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	264	-5.73	0.41	12	0.06	-204.00	2862.00	4145	20231130	-71.80	1136	20241127	2.90	3455	-66.16	20240102	1136	2.90	20241127	4145	-71.80	20231130	1136	2.90	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
15	20241128	110726	57	100.00	KOSDAQ		건설	N	N	N	N	N	1171	0	3	0.00	7175593	6106	11.45	1171	1180	1167	1522	820	1171	1175.17	1.08	251	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	265	-5.74	0.41	12	0.03	-204.00	2862.00	4145	20231130	-71.75	1136	20241127	3.08	3455	-66.11	20240102	1136	3.08	20241127	4145	-71.75	20231130	1136	3.08	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
16	20241128	100725	57	100.00	KOSDAQ		건설	N	N	N	N	N	1178	7	2	0.60	4846360	4118	7.72	1171	1180	1171	1522	820	1171	1176.87	1.08	-22	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	266	-5.77	0.41	12	0.02	-204.00	2862.00	4145	20231130	-71.58	1136	20241127	3.70	3455	-65.90	20240102	1136	3.70	20241127	4145	-71.58	20231130	1136	3.70	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
17	20241128	090722	57	100.00	KOSDAQ		건설	N	N	N	N	N	1180	9	2	0.77	769744	656	1.23	1171	1180	1171	1522	820	1171	1173.39	1.08	-7	1233	1202	1169	1138	1105	1185	1121	113	351	500	770	1	1	22594156	267	-5.78	0.41	12	0.00	-204.00	2862.00	4145	20231130	-71.53	1136	20241127	3.87	3455	-65.85	20240102	1136	3.87	20241127	4145	-71.53	20231130	1136	3.87	20241127	0.58	N	076080	500	112 억	243930	N	N	N	N
18	20241127	160706	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1171	-20	5	-1.68	61649129	53039	278.48	1191	1200	1136	1548	834	1191	1162.33	1.12	-8537	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	265	-5.74	0.41	12	0.23	-204.00	2862.00	4145	20231130	-71.75	1136	20241127	3.08	3455	-66.11	20240102	1136	3.08	20241127	4145	-71.75	20231130	1136	3.08	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
19	20241127	150719	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1167	-24	5	-2.02	57404585	49396	259.35	1191	1200	1136	1548	834	1191	1162.13	1.12	-7279	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	264	-5.72	0.41	12	0.22	-204.00	2862.00	4145	20231130	-71.85	1136	20241127	2.73	3455	-66.22	20240102	1136	2.73	20241127	4145	-71.85	20231130	1136	2.73	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
20	20241127	140720	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1152	-39	5	-3.27	42151705	36200	190.07	1191	1200	1136	1548	834	1191	1164.41	1.12	-5653	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	260	-5.65	0.40	12	0.16	-204.00	2862.00	4145	20231130	-72.21	1136	20241127	1.41	3455	-66.66	20240102	1136	1.41	20241127	4145	-72.21	20231130	1136	1.41	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
21	20241127	130713	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1158	-33	5	-2.77	39237428	33660	176.73	1191	1200	1136	1548	834	1191	1165.70	1.12	-5513	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	262	-5.68	0.40	12	0.15	-204.00	2862.00	4145	20231130	-72.06	1136	20241127	1.94	3455	-66.48	20240102	1136	1.94	20241127	4145	-72.06	20231130	1136	1.94	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
22	20241127	120720	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1163	-28	5	-2.35	23718742	20157	105.83	1191	1200	1136	1548	834	1191	1176.70	1.12	-4244	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	263	-5.70	0.41	12	0.09	-204.00	2862.00	4145	20231130	-71.94	1136	20241127	2.38	3455	-66.34	20240102	1136	2.38	20241127	4145	-71.94	20231130	1136	2.38	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
23	20241127	110717	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1187	-4	5	-0.34	13957786	11838	62.15	1191	1200	1136	1548	834	1191	1179.07	1.12	-4412	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	268	-5.82	0.41	12	0.05	-204.00	2862.00	4145	20231130	-71.36	1136	20241127	4.49	3455	-65.64	20240102	1136	4.49	20241127	4145	-71.36	20231130	1136	4.49	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
24	20241127	100717	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1193	2	2	0.17	13068030	11090	58.23	1191	1200	1136	1548	834	1191	1178.36	1.12	-3988	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.05	-204.00	2862.00	4145	20231130	-71.22	1136	20241127	5.02	3455	-65.47	20240102	1136	5.02	20241127	4145	-71.22	20231130	1136	5.02	20241127	0.60	N	076080	500	112 억	252467	N	N	N	N
25	20241127	090716	57	100.00	KOSDAQ		건설	N	N	N	N	N	1200	9	2	0.76	8346	7	0.04	1191	1200	1191	1548	834	1191	1192.29	1.12	0	1203	1196	1192	1185	1181	1195	1184	113	357	500	780	1	1	22594156	271	-5.88	0.42	12	0.00	-204.00	2862.00	4145	20231130	-71.05	1176	20241125	2.04	3455	-65.27	20240102	1176	2.04	20241125	4145	-71.05	20231130	1176	2.04	20241125	0.60	N	076080	500	112 억	252467	N	N	N	N
26	20241126	160708	57	100.00	KOSDAQ		건설	N	N	N	N	N	1191	1	2	0.08	21654141	18156	37.13	1198	1199	1188	1547	833	1190	1192.67	1.13	-3529	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	269	-5.84	0.42	12	0.08	-204.00	2862.00	4145	20231130	-71.27	1176	20241125	1.28	3455	-65.53	20240102	1176	1.28	20241125	4145	-71.27	20231130	1176	1.28	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
27	20241126	150715	57	100.00	KOSDAQ		건설	N	N	N	N	N	1192	2	2	0.17	21163642	17744	36.28	1198	1199	1188	1547	833	1190	1192.72	1.13	-3229	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	269	-5.84	0.42	12	0.08	-204.00	2862.00	4145	20231130	-71.24	1176	20241125	1.36	3455	-65.50	20240102	1176	1.36	20241125	4145	-71.24	20231130	1176	1.36	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
28	20241126	140713	57	100.00	KOSDAQ		건설	N	N	N	N	N	1192	2	2	0.17	12517607	10488	21.45	1198	1199	1188	1547	833	1190	1193.52	1.13	-2655	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	269	-5.84	0.42	12	0.05	-204.00	2862.00	4145	20231130	-71.24	1176	20241125	1.36	3455	-65.50	20240102	1176	1.36	20241125	4145	-71.24	20231130	1176	1.36	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
29	20241126	130711	57	100.00	KOSDAQ		건설	N	N	N	N	N	1194	4	2	0.34	11381990	9535	19.50	1198	1199	1188	1547	833	1190	1193.71	1.13	-1883	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.04	-204.00	2862.00	4145	20231130	-71.19	1176	20241125	1.53	3455	-65.44	20240102	1176	1.53	20241125	4145	-71.19	20231130	1176	1.53	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
30	20241126	120716	57	100.00	KOSDAQ		건설	N	N	N	N	N	1191	1	2	0.08	10283029	8615	17.62	1198	1199	1188	1547	833	1190	1193.62	1.13	-1542	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	269	-5.84	0.42	12	0.04	-204.00	2862.00	4145	20231130	-71.27	1176	20241125	1.28	3455	-65.53	20240102	1176	1.28	20241125	4145	-71.27	20231130	1176	1.28	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
31	20241126	110721	57	100.00	KOSDAQ		건설	N	N	N	N	N	1190	0	3	0.00	8029511	6722	13.75	1198	1199	1190	1547	833	1190	1194.51	1.13	-785	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	269	-5.83	0.42	12	0.03	-204.00	2862.00	4145	20231130	-71.29	1176	20241125	1.19	3455	-65.56	20240102	1176	1.19	20241125	4145	-71.29	20231130	1176	1.19	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
32	20241126	100721	57	100.00	KOSDAQ		건설	N	N	N	N	N	1194	4	2	0.34	5355569	4477	9.16	1198	1199	1191	1547	833	1190	1196.24	1.13	-139	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.02	-204.00	2862.00	4145	20231130	-71.19	1176	20241125	1.53	3455	-65.44	20240102	1176	1.53	20241125	4145	-71.19	20231130	1176	1.53	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
33	20241126	090715	57	100.00	KOSDAQ		건설	N	N	N	N	N	1194	4	2	0.34	60898	51	0.10	1198	1198	1194	1547	833	1190	1194.08	1.13	0	1210	1200	1188	1178	1166	1194	1172	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.00	-204.00	2862.00	4145	20231130	-71.19	1176	20241125	1.53	3455	-65.44	20240102	1176	1.53	20241125	4145	-71.19	20231130	1176	1.53	20241125	0.60	N	076080	500	112 억	255996	N	N	N	N
34	20241125	160658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1190	-3	5	-0.25	57688441	48724	151.48	1198	1198	1176	1550	836	1193	1183.98	1.15	-4433	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	269	-5.83	0.42	12	0.22	-204.00	2862.00	4145	20231130	-71.29	1176	20241125	1.19	3455	-65.56	20240102	1176	1.19	20241125	4145	-71.29	20231130	1176	1.19	20241125	0.60	N	076080	500	112 억	260429	N	N	N	N
35	20241125	150711	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1188	-5	5	-0.42	54679306	46185	143.58	1198	1198	1176	1550	836	1193	1183.92	1.15	-3956	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	268	-5.82	0.42	12	0.20	-204.00	2862.00	4145	20231130	-71.34	1176	20241125	1.02	3455	-65.62	20240102	1176	1.02	20241125	4145	-71.34	20231130	1176	1.02	20241125	0.60	N	076080	500	112 억	260429	N	N	N	N
36	20241125	140709	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1184	-9	5	-0.75	38369095	32426	100.81	1198	1198	1176	1550	836	1193	1183.28	1.15	-2985	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	268	-5.80	0.41	12	0.14	-204.00	2862.00	4145	20231130	-71.44	1176	20241125	0.68	3455	-65.73	20240102	1176	0.68	20241125	4145	-71.44	20231130	1176	0.68	20241125	0.60	N	076080	500	112 억	260429	N	N	N	N
37	20241125	130703	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1188	-5	5	-0.42	31901039	26967	83.84	1198	1198	1176	1550	836	1193	1182.97	1.15	-2747	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	268	-5.82	0.42	12	0.12	-204.00	2862.00	4145	20231130	-71.34	1176	20241125	1.02	3455	-65.62	20240102	1176	1.02	20241125	4145	-71.34	20231130	1176	1.02	20241125	0.60	N	076080	500	112 억	260429	N	N	N	N
38	20241125	120713	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1177	-16	5	-1.34	23643456	20006	62.20	1198	1198	1176	1550	836	1193	1181.82	1.15	-1669	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	266	-5.77	0.41	12	0.09	-204.00	2862.00	4145	20231130	-71.60	1176	20241125	0.09	3455	-65.93	20240102	1176	0.09	20241125	4145	-71.60	20231130	1176	0.09	20241125	0.60	N	076080	500	112 억	260429	N	N	N	N
39	20241125	110706	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1180	-13	5	-1.09	15020129	12685	39.44	1198	1198	1176	1550	836	1193	1184.09	1.15	-1217	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	267	-5.78	0.41	12	0.06	-204.00	2862.00	4145	20231130	-71.53	1176	20241125	0.34	3455	-65.85	20240102	1176	0.34	20241125	4145	-71.53	20231130	1176	0.34	20241125	0.60	N	076080	500	112 억	260429	N	N	N	N
40	20241125	100700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1191	-2	5	-0.17	6473641	5442	16.92	1198	1198	1182	1550	836	1193	1189.57	1.15	-836	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	269	-5.84	0.42	12	0.02	-204.00	2862.00	4145	20231130	-71.27	1181	20241120	0.85	3455	-65.53	20240102	1181	0.85	20241120	4145	-71.27	20231130	1181	0.85	20241120	0.60	N	076080	500	112 억	260429	N	N	N	N
41	20241125	090700	57	100.00	KOSDAQ		건설	N	N	N	N	N	1197	4	2	0.34	468971	393	1.22	1198	1198	1193	1550	836	1193	1193.31	1.15	-372	1213	1203	1195	1185	1177	1202	1184	113	357	500	780	1	1	22594156	270	-5.87	0.42	12	0.00	-204.00	2862.00	4145	20231130	-71.12	1181	20241120	1.35	3455	-65.35	20240102	1181	1.35	20241120	4145	-71.12	20231130	1181	1.35	20241120	0.60	N	076080	500	112 억	260429	N	N	N	N
42	20241122	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1193	0	3	0.00	38535466	32166	95.45	1193	1205	1187	1550	836	1193	1198.02	1.19	-9275	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.14	-204.00	2862.00	4145	20231130	-71.22	1181	20241120	1.02	3455	-65.47	20240102	1181	1.02	20241120	4145	-71.22	20231130	1181	1.02	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
43	20241122	150632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1191	-2	5	-0.17	36386625	30363	90.10	1193	1205	1187	1550	836	1193	1198.39	1.19	-7759	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	269	-5.84	0.42	12	0.13	-204.00	2862.00	4145	20231130	-71.27	1181	20241120	0.85	3455	-65.53	20240102	1181	0.85	20241120	4145	-71.27	20231130	1181	0.85	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
44	20241122	140634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1197	4	2	0.34	31408068	26184	77.70	1193	1205	1190	1550	836	1193	1199.51	1.19	-4822	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	270	-5.87	0.42	12	0.12	-204.00	2862.00	4145	20231130	-71.12	1181	20241120	1.35	3455	-65.35	20240102	1181	1.35	20241120	4145	-71.12	20231130	1181	1.35	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
45	20241122	130631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1197	4	2	0.34	26464179	22034	65.38	1193	1205	1192	1550	836	1193	1201.06	1.19	-2817	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	270	-5.87	0.42	12	0.10	-204.00	2862.00	4145	20231130	-71.12	1181	20241120	1.35	3455	-65.35	20240102	1181	1.35	20241120	4145	-71.12	20231130	1181	1.35	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
46	20241122	120634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1194	1	2	0.08	25592875	21304	63.22	1193	1205	1193	1550	836	1193	1201.32	1.19	-2089	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.09	-204.00	2862.00	4145	20231130	-71.19	1181	20241120	1.10	3455	-65.44	20240102	1181	1.10	20241120	4145	-71.19	20231130	1181	1.10	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
47	20241122	110629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	12	2	1.01	22921260	19072	56.59	1193	1205	1193	1550	836	1193	1201.83	1.19	-2214	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	272	-5.91	0.42	12	0.08	-204.00	2862.00	4145	20231130	-70.93	1181	20241120	2.03	3455	-65.12	20240102	1181	2.03	20241120	4145	-70.93	20231130	1181	2.03	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
48	20241122	100640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1204	11	2	0.92	12032423	10028	29.76	1193	1205	1193	1550	836	1193	1199.88	1.19	-664	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	272	-5.90	0.42	12	0.04	-204.00	2862.00	4145	20231130	-70.95	1181	20241120	1.95	3455	-65.15	20240102	1181	1.95	20241120	4145	-70.95	20231130	1181	1.95	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
49	20241122	090635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1193	0	3	0.00	289944	243	0.72	1193	1197	1193	1550	836	1193	1193.19	1.19	-191	1214	1203	1194	1183	1174	1209	1189	113	357	500	780	1	1	22594156	270	-5.85	0.42	12	0.00	-204.00	2862.00	4145	20231130	-71.22	1181	20241120	1.02	3455	-65.47	20240102	1181	1.02	20241120	4145	-71.22	20231130	1181	1.02	20241120	0.60	N	076080	500	112 억	269704	N	N	N	N
50	20241121	160629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1193	-12	5	-1.00	39977317	33543	193.35	1190	1205	1185	1566	844	1205	1191.82	1.22	-6444	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	270	-5.85	0.42	12	0.15	-204.00	2862.00	4145	20231130	-71.22	1181	20241120	1.02	3455	-65.47	20240102	1181	1.02	20241120	4145	-71.22	20231130	1181	1.02	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
51	20241121	150642	57	100.00	KOSDAQ		건설	N	N	N	N	N	1192	-13	5	-1.08	35399871	29701	171.21	1190	1205	1186	1566	844	1205	1191.87	1.22	-5988	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	269	-5.84	0.42	12	0.13	-204.00	2862.00	4145	20231130	-71.24	1181	20241120	0.93	3455	-65.50	20240102	1181	0.93	20241120	4145	-71.24	20231130	1181	0.93	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
52	20241121	140643	57	100.00	KOSDAQ		건설	N	N	N	N	N	1195	-10	5	-0.83	33125335	27788	160.18	1190	1205	1186	1566	844	1205	1192.07	1.22	-4505	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	270	-5.86	0.42	12	0.12	-204.00	2862.00	4145	20231130	-71.17	1181	20241120	1.19	3455	-65.41	20240102	1181	1.19	20241120	4145	-71.17	20231130	1181	1.19	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
53	20241121	130635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1195	-10	5	-0.83	17915851	15010	86.52	1190	1205	1190	1566	844	1205	1193.59	1.22	-4462	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	270	-5.86	0.42	12	0.07	-204.00	2862.00	4145	20231130	-71.17	1181	20241120	1.19	3455	-65.41	20240102	1181	1.19	20241120	4145	-71.17	20231130	1181	1.19	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
54	20241121	120635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1196	-9	5	-0.75	17497101	14659	84.50	1190	1205	1190	1566	844	1205	1193.61	1.22	-4326	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	270	-5.86	0.42	12	0.06	-204.00	2862.00	4145	20231130	-71.15	1181	20241120	1.27	3455	-65.38	20240102	1181	1.27	20241120	4145	-71.15	20231130	1181	1.27	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
55	20241121	110637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1193	-12	5	-1.00	6258069	5235	30.18	1190	1205	1190	1566	844	1205	1195.43	1.22	-2819	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	270	-5.85	0.42	12	0.02	-204.00	2862.00	4145	20231130	-71.22	1181	20241120	1.02	3455	-65.47	20240102	1181	1.02	20241120	4145	-71.22	20231130	1181	1.02	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
56	20241121	100640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1196	-9	5	-0.75	5163689	4319	24.90	1190	1205	1190	1566	844	1205	1195.58	1.22	-2508	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	270	-5.86	0.42	12	0.02	-204.00	2862.00	4145	20231130	-71.15	1181	20241120	1.27	3455	-65.38	20240102	1181	1.27	20241120	4145	-71.15	20231130	1181	1.27	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
57	20241121	090639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1204	-1	5	-0.08	358544	301	1.74	1190	1205	1190	1566	844	1205	1191.18	1.22	-24	1231	1217	1199	1185	1167	1225	1193	113	361	500	790	1	1	22594156	272	-5.90	0.42	12	0.00	-204.00	2862.00	4145	20231130	-70.95	1181	20241120	1.95	3455	-65.15	20240102	1181	1.95	20241120	4145	-70.95	20231130	1181	1.95	20241120	0.62	N	076080	500	112 억	276105	N	N	N	N
58	20241120	160632	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1205	0	3	0.00	20813292	17348	64.30	1181	1213	1181	1566	844	1205	1199.74	1.24	-5030	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	272	-5.91	0.42	12	0.08	-204.00	2862.00	4145	20231130	-70.93	1181	20241120	2.03	3455	-65.12	20240102	1181	2.03	20241120	4145	-70.93	20231130	1181	2.03	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
59	20241120	150641	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1205	0	3	0.00	20406002	17010	63.04	1181	1213	1181	1566	844	1205	1199.65	1.24	-5024	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	272	-5.91	0.42	12	0.08	-204.00	2862.00	4145	20231130	-70.93	1181	20241120	2.03	3455	-65.12	20240102	1181	2.03	20241120	4145	-70.93	20231130	1181	2.03	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
60	20241120	140642	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1200	-5	5	-0.41	18019672	15023	55.68	1181	1213	1181	1566	844	1205	1199.47	1.24	-3313	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	271	-5.88	0.42	12	0.07	-204.00	2862.00	4145	20231130	-71.05	1181	20241120	1.61	3455	-65.27	20240102	1181	1.61	20241120	4145	-71.05	20231130	1181	1.61	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
61	20241120	130643	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1209	4	2	0.33	18005174	15011	55.64	1181	1213	1181	1566	844	1205	1199.47	1.24	-3311	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	273	-5.93	0.42	12	0.07	-204.00	2862.00	4145	20231130	-70.83	1181	20241120	2.37	3455	-65.01	20240102	1181	2.37	20241120	4145	-70.83	20231130	1181	2.37	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
62	20241120	120642	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1202	-3	5	-0.25	16276993	13575	50.31	1181	1213	1181	1566	844	1205	1199.04	1.24	-2988	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	272	-5.89	0.42	12	0.06	-204.00	2862.00	4145	20231130	-71.00	1181	20241120	1.78	3455	-65.21	20240102	1181	1.78	20241120	4145	-71.00	20231130	1181	1.78	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
63	20241120	110644	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1210	5	2	0.41	15346565	12804	47.46	1181	1213	1181	1566	844	1205	1198.58	1.24	-2535	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	273	-5.93	0.42	12	0.06	-204.00	2862.00	4145	20231130	-70.81	1181	20241120	2.46	3455	-64.98	20240102	1181	2.46	20241120	4145	-70.81	20231130	1181	2.46	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
64	20241120	100643	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1213	8	2	0.66	7223403	6074	22.51	1181	1213	1181	1566	844	1205	1189.23	1.24	192	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	274	-5.95	0.42	12	0.03	-204.00	2862.00	4145	20231130	-70.74	1181	20241120	2.71	3455	-64.89	20240102	1181	2.71	20241120	4145	-70.74	20231130	1181	2.71	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
65	20241120	090642	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1213	8	2	0.66	5517702	4662	17.28	1181	1213	1181	1566	844	1205	1183.55	1.24	287	1233	1218	1210	1195	1187	1215	1192	113	361	500	790	1	1	22594156	274	-5.95	0.42	12	0.02	-204.00	2862.00	4145	20231130	-70.74	1181	20241120	2.71	3455	-64.89	20240102	1181	2.71	20241120	4145	-70.74	20231130	1181	2.71	20241120	0.62	N	076080	500	112 억	281135	N	N	N	N
66	20241119	160608	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	-10	5	-0.82	32574577	26981	85.60	1207	1225	1202	1579	851	1215	1207.32	1.28	-7300	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	272	-5.91	0.42	12	0.12	-204.00	2862.00	4145	20231130	-70.93	1191	20241115	1.18	3455	-65.12	20240102	1191	1.18	20241115	4145	-70.93	20231130	1191	1.18	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
67	20241119	150617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	-10	5	-0.82	29940814	24794	78.66	1207	1225	1202	1579	851	1215	1207.58	1.28	-5635	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	272	-5.91	0.42	12	0.11	-204.00	2862.00	4145	20231130	-70.93	1191	20241115	1.18	3455	-65.12	20240102	1191	1.18	20241115	4145	-70.93	20231130	1191	1.18	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
68	20241119	140617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	-10	5	-0.82	21629537	17891	56.76	1207	1225	1202	1579	851	1215	1208.96	1.28	-5641	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	272	-5.91	0.42	12	0.08	-204.00	2862.00	4145	20231130	-70.93	1191	20241115	1.18	3455	-65.12	20240102	1191	1.18	20241115	4145	-70.93	20231130	1191	1.18	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
69	20241119	130618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	-10	5	-0.82	16671340	13776	43.71	1207	1225	1202	1579	851	1215	1210.17	1.28	-6008	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	272	-5.91	0.42	12	0.06	-204.00	2862.00	4145	20231130	-70.93	1191	20241115	1.18	3455	-65.12	20240102	1191	1.18	20241115	4145	-70.93	20231130	1191	1.18	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
70	20241119	120612	57	100.00	KOSDAQ		건설	N	N	N	N	N	1204	-11	5	-0.91	13826787	11414	36.21	1207	1225	1202	1579	851	1215	1211.39	1.28	-4642	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	272	-5.90	0.42	12	0.05	-204.00	2862.00	4145	20231130	-70.95	1191	20241115	1.09	3455	-65.15	20240102	1191	1.09	20241115	4145	-70.95	20231130	1191	1.09	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
71	20241119	110618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	-10	5	-0.82	9196216	7568	24.01	1207	1225	1202	1579	851	1215	1215.14	1.28	-4262	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	272	-5.91	0.42	12	0.03	-204.00	2862.00	4145	20231130	-70.93	1191	20241115	1.18	3455	-65.12	20240102	1191	1.18	20241115	4145	-70.93	20231130	1191	1.18	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
72	20241119	100636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1207	-8	5	-0.66	6889826	5653	17.94	1207	1225	1207	1579	851	1215	1218.79	1.28	-3918	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	273	-5.92	0.42	12	0.03	-204.00	2862.00	4145	20231130	-70.88	1191	20241115	1.34	3455	-65.07	20240102	1191	1.34	20241115	4145	-70.88	20231130	1191	1.34	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
73	20241119	090630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1219	4	2	0.33	1127642	926	2.94	1207	1220	1207	1579	851	1215	1217.76	1.28	-317	1278	1246	1223	1191	1168	1235	1180	113	364	500	800	1	1	22594156	275	-5.98	0.43	12	0.00	-204.00	2862.00	4145	20231130	-70.59	1191	20241115	2.35	3455	-64.72	20240102	1191	2.35	20241115	4145	-70.59	20231130	1191	2.35	20241115	0.63	N	076080	500	112 억	288435	N	N	N	N
74	20241118	160611	57	100.00	KOSDAQ		건설	N	N	N	N	N	1215	23	2	1.93	38291927	31504	70.58	1236	1255	1200	1549	835	1192	1215.46	1.29	-2934	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	275	-5.96	0.42	12	0.14	-204.00	2862.00	4145	20231130	-70.69	1191	20241115	2.02	3455	-64.83	20240102	1191	2.02	20241115	4145	-70.69	20231130	1191	2.02	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
75	20241118	150616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1221	29	2	2.43	35752898	29423	65.91	1236	1255	1200	1549	835	1192	1215.13	1.29	-2493	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	276	-5.99	0.43	12	0.13	-204.00	2862.00	4145	20231130	-70.54	1191	20241115	2.52	3455	-64.66	20240102	1191	2.52	20241115	4145	-70.54	20231130	1191	2.52	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
76	20241118	140620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1214	22	2	1.85	30052340	24706	55.35	1236	1255	1200	1549	835	1192	1216.40	1.29	-2001	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	274	-5.95	0.42	12	0.11	-204.00	2862.00	4145	20231130	-70.71	1191	20241115	1.93	3455	-64.86	20240102	1191	1.93	20241115	4145	-70.71	20231130	1191	1.93	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
77	20241118	130617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1214	22	2	1.85	28364886	23308	52.22	1236	1255	1200	1549	835	1192	1216.96	1.29	-1609	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	274	-5.95	0.42	12	0.10	-204.00	2862.00	4145	20231130	-70.71	1191	20241115	1.93	3455	-64.86	20240102	1191	1.93	20241115	4145	-70.71	20231130	1191	1.93	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
78	20241118	120619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1206	14	2	1.17	23193226	19007	42.58	1236	1255	1206	1549	835	1192	1220.25	1.29	-1565	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	272	-5.91	0.42	12	0.08	-204.00	2862.00	4145	20231130	-70.90	1191	20241115	1.26	3455	-65.09	20240102	1191	1.26	20241115	4145	-70.90	20231130	1191	1.26	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
79	20241118	110618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1215	23	2	1.93	20229642	16561	37.10	1236	1255	1210	1549	835	1192	1221.52	1.29	-1433	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	275	-5.96	0.42	12	0.07	-204.00	2862.00	4145	20231130	-70.69	1191	20241115	2.02	3455	-64.83	20240102	1191	2.02	20241115	4145	-70.69	20231130	1191	2.02	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
80	20241118	100613	57	100.00	KOSDAQ		건설	N	N	N	N	N	1230	38	2	3.19	10451122	8510	19.06	1236	1255	1211	1549	835	1192	1228.10	1.29	-17	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	278	-6.03	0.43	12	0.04	-204.00	2862.00	4145	20231130	-70.33	1191	20241115	3.27	3455	-64.40	20240102	1191	3.27	20241115	4145	-70.33	20231130	1191	3.27	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
81	20241118	090611	57	100.00	KOSDAQ		건설	N	N	N	N	N	1240	48	2	4.03	4842272	3913	8.77	1236	1255	1236	1549	835	1192	1237.48	1.29	-624	1290	1241	1216	1167	1142	1228	1154	113	357	500	780	1	1	22594156	280	-6.08	0.43	12	0.02	-204.00	2862.00	4145	20231130	-70.08	1191	20241115	4.11	3455	-64.11	20240102	1191	4.11	20241115	4145	-70.08	20231130	1191	4.11	20241115	0.63	N	076080	500	112 억	291347	N	N	N	N
82	20241115	160630	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1192	-44	5	-3.56	54025400	44638	168.21	1260	1265	1191	1606	866	1236	1210.30	1.31	-5200	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	269	-5.84	0.42	12	0.20	-204.00	2862.00	4145	20231130	-71.24	1191	20241115	0.08	3455	-65.50	20240102	1191	0.08	20241115	4145	-71.24	20231130	1191	0.08	20241115	0.64	N	076080	500	112 억	295733	N	N	N	N
83	20241115	150647	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1193	-43	5	-3.48	49278854	40657	153.21	1260	1265	1191	1606	866	1236	1212.06	1.31	-1665	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	270	-5.85	0.42	12	0.18	-204.00	2862.00	4145	20231130	-71.22	1191	20241115	0.17	3455	-65.47	20240102	1191	0.17	20241115	4145	-71.22	20231130	1191	0.17	20241115	0.64	N	076080	500	112 억	295733	N	N	N	N
84	20241115	140640	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1197	-39	5	-3.16	44819490	36924	139.14	1260	1265	1191	1606	866	1236	1213.83	1.31	-1172	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	270	-5.87	0.42	12	0.16	-204.00	2862.00	4145	20231130	-71.12	1191	20241115	0.50	3455	-65.35	20240102	1191	0.50	20241115	4145	-71.12	20231130	1191	0.50	20241115	0.64	N	076080	500	112 억	295733	N	N	N	N
85	20241115	130640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	-31	5	-2.51	35478254	29121	109.74	1260	1265	1197	1606	866	1236	1218.30	1.31	1125	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	272	-5.91	0.42	12	0.13	-204.00	2862.00	4145	20231130	-70.93	1196	20241114	0.75	3455	-65.12	20240102	1196	0.75	20241114	4145	-70.93	20231130	1196	0.75	20241114	0.64	N	076080	500	112 억	295733	N	N	N	N
86	20241115	120645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1208	-28	5	-2.27	26327882	21507	81.05	1260	1265	1200	1606	866	1236	1224.15	1.31	1107	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	273	-5.92	0.42	12	0.10	-204.00	2862.00	4145	20231130	-70.86	1196	20241114	1.00	3455	-65.04	20240102	1196	1.00	20241114	4145	-70.86	20231130	1196	1.00	20241114	0.64	N	076080	500	112 억	295733	N	N	N	N
87	20241115	110629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1211	-25	5	-2.02	24503338	19994	75.34	1260	1265	1200	1606	866	1236	1225.53	1.31	1844	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	274	-5.94	0.42	12	0.09	-204.00	2862.00	4145	20231130	-70.78	1196	20241114	1.25	3455	-64.95	20240102	1196	1.25	20241114	4145	-70.78	20231130	1196	1.25	20241114	0.64	N	076080	500	112 억	295733	N	N	N	N
88	20241115	100629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1227	-9	5	-0.73	19268424	15649	58.97	1260	1265	1201	1606	866	1236	1231.29	1.31	1854	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	277	-6.01	0.43	12	0.07	-204.00	2862.00	4145	20231130	-70.40	1196	20241114	2.59	3455	-64.49	20240102	1196	2.59	20241114	4145	-70.40	20231130	1196	2.59	20241114	0.64	N	076080	500	112 억	295733	N	N	N	N
89	20241115	090624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1251	15	2	1.21	3730290	2968	11.18	1260	1265	1251	1606	866	1236	1256.84	1.31	-1000	1266	1250	1223	1207	1180	1259	1216	113	370	500	810	1	1	22594156	283	-6.13	0.44	12	0.01	-204.00	2862.00	4145	20231130	-69.82	1196	20241114	4.60	3455	-63.79	20240102	1196	4.60	20241114	4145	-69.82	20231130	1196	4.60	20241114	0.64	N	076080	500	112 억	295733	N	N	N	N
90	20241114	160624	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1239	35	2	2.91	30607810	25289	97.61	1196	1239	1196	1565	843	1204	1210.32	1.29	4438	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	280	-6.07	0.43	12	0.11	-204.00	2862.00	4145	20231130	-70.11	1196	20241114	3.60	3455	-64.14	20240102	1196	3.60	20241114	4145	-70.11	20231130	1196	3.60	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
91	20241114	150627	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1215	11	2	0.91	24315141	20182	77.90	1196	1215	1196	1565	843	1204	1204.79	1.29	4549	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	275	-5.96	0.42	12	0.09	-204.00	2862.00	4145	20231130	-70.69	1196	20241114	1.59	3455	-64.83	20240102	1196	1.59	20241114	4145	-70.69	20231130	1196	1.59	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
92	20241114	140622	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1208	4	2	0.33	22189281	18428	71.13	1196	1215	1196	1565	843	1204	1204.11	1.29	4399	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	273	-5.92	0.42	12	0.08	-204.00	2862.00	4145	20231130	-70.86	1196	20241114	1.00	3455	-65.04	20240102	1196	1.00	20241114	4145	-70.86	20231130	1196	1.00	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
93	20241114	130623	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1209	5	2	0.42	20361476	16915	65.29	1196	1215	1196	1565	843	1204	1203.75	1.29	4399	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	273	-5.93	0.42	12	0.07	-204.00	2862.00	4145	20231130	-70.83	1196	20241114	1.09	3455	-65.01	20240102	1196	1.09	20241114	4145	-70.83	20231130	1196	1.09	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
94	20241114	120622	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1208	4	2	0.33	17448983	14504	55.98	1196	1215	1196	1565	843	1204	1203.05	1.29	4232	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	273	-5.92	0.42	12	0.06	-204.00	2862.00	4145	20231130	-70.86	1196	20241114	1.00	3455	-65.04	20240102	1196	1.00	20241114	4145	-70.86	20231130	1196	1.00	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
95	20241114	110624	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1212	8	2	0.66	12452494	10360	39.99	1196	1215	1196	1565	843	1204	1201.98	1.29	4608	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	274	-5.94	0.42	12	0.05	-204.00	2862.00	4145	20231130	-70.76	1196	20241114	1.34	3455	-64.92	20240102	1196	1.34	20241114	4145	-70.76	20231130	1196	1.34	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
96	20241114	100642	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1209	5	2	0.42	10260519	8550	33.00	1196	1215	1196	1565	843	1204	1200.06	1.29	4551	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	273	-5.93	0.42	12	0.04	-204.00	2862.00	4145	20231130	-70.83	1196	20241114	1.09	3455	-65.01	20240102	1196	1.09	20241114	4145	-70.83	20231130	1196	1.09	20241114	0.62	N	076080	500	112 억	291333	N	N	N	N
97	20241114	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1204	0	3	0.00	0	0	0.00	0	0	0	1565	843	1204	0.00	1.29	0	1266	1234	1217	1185	1168	1226	1177	113	361	500	790	1	1	22594156	272	-5.90	0.42	12	0.00	-204.00	2862.00	4145	20231130	-70.95	1200	20241112	0.33	3455	-65.15	20240102	1200	0.33	20241112	4145	-70.95	20231130	1200	0.33	20241112	0.62	N	076080	500	112 억	291333	N	N	N	N
98	20241113	160345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1204	-46	5	-3.68	31526742	25815	30.74	1237	1249	1200	1625	875	1250	1221.28	1.29	-191	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	272	-5.90	0.42	12	0.11	-204.00	2862.00	4145	20231130	-70.95	1200	20241113	0.33	3455	-65.15	20240102	1200	0.33	20241113	4145	-70.95	20231130	1200	0.33	20241113	0.61	N	076080	500	112 억	291524	N	N	N	N
99	20241113	150408	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1208	-42	5	-3.36	30385076	24867	29.61	1237	1249	1200	1625	875	1250	1221.90	1.29	122	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	273	-5.92	0.42	12	0.11	-204.00	2862.00	4145	20231130	-70.86	1200	20241113	0.67	3455	-65.04	20240102	1200	0.67	20241113	4145	-70.86	20231130	1200	0.67	20241113	0.61	N	076080	500	112 억	291524	N	N	N	N
100	20241113	140404	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1206	-44	5	-3.52	24966507	20372	24.26	1237	1249	1200	1625	875	1250	1225.53	1.29	-808	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	272	-5.91	0.42	12	0.09	-204.00	2862.00	4145	20231130	-70.90	1200	20241113	0.50	3455	-65.09	20240102	1200	0.50	20241113	4145	-70.90	20231130	1200	0.50	20241113	0.61	N	076080	500	112 억	291524	N	N	N	N
101	20241113	130402	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1209	-41	5	-3.28	24162026	19704	23.46	1237	1249	1200	1625	875	1250	1226.25	1.29	-795	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	273	-5.93	0.42	12	0.09	-204.00	2862.00	4145	20231130	-70.83	1200	20241113	0.75	3455	-65.01	20240102	1200	0.75	20241113	4145	-70.83	20231130	1200	0.75	20241113	0.61	N	076080	500	112 억	291524	N	N	N	N
102	20241113	120400	57	100.00	KOSDAQ		건설	N	N	N	N	N	1215	-35	5	-2.80	18727966	15204	18.10	1237	1249	1206	1625	875	1250	1231.78	1.29	-739	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	275	-5.96	0.42	12	0.07	-204.00	2862.00	4145	20231130	-70.69	1200	20241112	1.25	3455	-64.83	20240102	1200	1.25	20241112	4145	-70.69	20231130	1200	1.25	20241112	0.61	N	076080	500	112 억	291524	N	N	N	N
103	20241113	110358	57	100.00	KOSDAQ		건설	N	N	N	N	N	1235	-15	5	-1.20	15566359	12606	15.01	1237	1249	1221	1625	875	1250	1234.84	1.29	-1107	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	279	-6.05	0.43	12	0.06	-204.00	2862.00	4145	20231130	-70.21	1200	20241112	2.92	3455	-64.25	20240102	1200	2.92	20241112	4145	-70.21	20231130	1200	2.92	20241112	0.61	N	076080	500	112 억	291524	N	N	N	N
104	20241113	100359	57	100.00	KOSDAQ		건설	N	N	N	N	N	1237	-13	5	-1.04	11597671	9380	11.17	1237	1249	1221	1625	875	1250	1236.43	1.29	-862	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	279	-6.06	0.43	12	0.04	-204.00	2862.00	4145	20231130	-70.16	1200	20241112	3.08	3455	-64.20	20240102	1200	3.08	20241112	4145	-70.16	20231130	1200	3.08	20241112	0.61	N	076080	500	112 억	291524	N	N	N	N
105	20241113	090352	57	100.00	KOSDAQ		건설	N	N	N	N	N	1248	-2	5	-0.16	833099	673	0.80	1237	1249	1237	1625	875	1250	1237.89	1.29	405	1362	1306	1253	1197	1144	1279	1170	113	375	500	820	1	1	22594156	282	-6.12	0.44	12	0.00	-204.00	2862.00	4145	20231130	-69.89	1200	20241112	4.00	3455	-63.88	20240102	1200	4.00	20241112	4145	-69.89	20231130	1200	4.00	20241112	0.61	N	076080	500	112 억	291524	N	N	N	N
106	20241112	160601	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1250	-54	5	-4.14	102202667	83238	251.85	1300	1309	1200	1695	913	1304	1227.76	1.28	2263	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	282	-6.13	0.44	12	0.37	-204.00	2862.00	4145	20231130	-69.84	1200	20241112	4.17	3455	-63.82	20240102	1200	4.17	20241112	4145	-69.84	20231130	1200	4.17	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
107	20241112	150606	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1214	-90	5	-6.90	87354754	71187	215.39	1300	1309	1200	1695	913	1304	1227.12	1.28	3305	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	274	-5.95	0.42	12	0.32	-204.00	2862.00	4145	20231130	-70.71	1200	20241112	1.17	3455	-64.86	20240102	1200	1.17	20241112	4145	-70.71	20231130	1200	1.17	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
108	20241112	140614	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1226	-78	5	-5.98	62001313	50171	151.80	1300	1309	1200	1695	913	1304	1235.80	1.28	2154	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	277	-6.01	0.43	12	0.22	-204.00	2862.00	4145	20231130	-70.42	1200	20241112	2.17	3455	-64.52	20240102	1200	2.17	20241112	4145	-70.42	20231130	1200	2.17	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
109	20241112	130609	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1221	-83	5	-6.37	59484720	48100	145.54	1300	1309	1200	1695	913	1304	1236.69	1.28	2153	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	276	-5.99	0.43	12	0.21	-204.00	2862.00	4145	20231130	-70.54	1200	20241112	1.75	3455	-64.66	20240102	1200	1.75	20241112	4145	-70.54	20231130	1200	1.75	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
110	20241112	120608	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1227	-77	5	-5.90	54146590	43718	132.28	1300	1309	1200	1695	913	1304	1238.54	1.28	1620	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	277	-6.01	0.43	12	0.19	-204.00	2862.00	4145	20231130	-70.40	1200	20241112	2.25	3455	-64.49	20240102	1200	2.25	20241112	4145	-70.40	20231130	1200	2.25	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
111	20241112	110607	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1228	-76	5	-5.83	47274359	38113	115.32	1300	1309	1200	1695	913	1304	1240.37	1.28	1991	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	277	-6.02	0.43	12	0.17	-204.00	2862.00	4145	20231130	-70.37	1200	20241112	2.33	3455	-64.46	20240102	1200	2.33	20241112	4145	-70.37	20231130	1200	2.33	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
112	20241112	100606	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1230	-74	5	-5.67	27157702	21866	66.16	1300	1309	1200	1695	913	1304	1242.01	1.28	-1660	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	278	-6.03	0.43	12	0.10	-204.00	2862.00	4145	20231130	-70.33	1200	20241112	2.50	3455	-64.40	20240102	1200	2.50	20241112	4145	-70.33	20231130	1200	2.50	20241112	0.61	N	076080	500	112 억	289221	N	N	N	N
113	20241112	090605	57	100.00	KOSDAQ		건설	N	N	N	N	N	1292	-12	5	-0.92	989109	761	2.30	1300	1309	1292	1695	913	1304	1299.75	1.28	138	1407	1355	1323	1271	1239	1339	1255	113	391	500	860	1	1	22594156	292	-6.33	0.45	12	0.00	-204.00	2862.00	4145	20231130	-68.83	1216	20240805	6.25	3455	-62.60	20240102	1216	6.25	20240805	4145	-68.83	20231130	1216	6.25	20240805	0.61	N	076080	500	112 억	289221	N	N	N	N
114	20241111	160602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1304	-71	5	-5.16	43334689	32950	115.83	1375	1375	1291	1787	963	1375	1315.15	1.29	-2549	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	295	-6.39	0.46	12	0.15	-204.00	2862.00	4145	20231130	-68.54	1216	20240805	7.24	3455	-62.26	20240102	1216	7.24	20240805	4145	-68.54	20231130	1216	7.24	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
115	20241111	150621	57	100.00	KOSDAQ		건설	N	N	N	N	N	1305	-70	5	-5.09	40655520	30895	108.61	1375	1375	1291	1787	963	1375	1315.91	1.29	-1376	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	295	-6.40	0.46	12	0.14	-204.00	2862.00	4145	20231130	-68.52	1216	20240805	7.32	3455	-62.23	20240102	1216	7.32	20240805	4145	-68.52	20231130	1216	7.32	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
116	20241111	140612	57	100.00	KOSDAQ		건설	N	N	N	N	N	1312	-63	5	-4.58	38815329	29482	103.64	1375	1375	1291	1787	963	1375	1316.56	1.29	-1253	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	296	-6.43	0.46	12	0.13	-204.00	2862.00	4145	20231130	-68.35	1216	20240805	7.89	3455	-62.03	20240102	1216	7.89	20240805	4145	-68.35	20231130	1216	7.89	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
117	20241111	130608	57	100.00	KOSDAQ		건설	N	N	N	N	N	1319	-56	5	-4.07	29866848	22616	79.51	1375	1375	1300	1787	963	1375	1320.58	1.29	-399	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	298	-6.47	0.46	12	0.10	-204.00	2862.00	4145	20231130	-68.18	1216	20240805	8.47	3455	-61.82	20240102	1216	8.47	20240805	4145	-68.18	20231130	1216	8.47	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
118	20241111	120604	57	100.00	KOSDAQ		건설	N	N	N	N	N	1315	-60	5	-4.36	15680321	11793	41.46	1375	1375	1300	1787	963	1375	1329.59	1.29	-121	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	297	-6.45	0.46	12	0.05	-204.00	2862.00	4145	20231130	-68.28	1216	20240805	8.14	3455	-61.94	20240102	1216	8.14	20240805	4145	-68.28	20231130	1216	8.14	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
119	20241111	110604	57	100.00	KOSDAQ		건설	N	N	N	N	N	1330	-45	5	-3.27	8193538	6076	21.36	1375	1375	1330	1787	963	1375	1348.46	1.29	56	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	301	-6.52	0.46	12	0.03	-204.00	2862.00	4145	20231130	-67.91	1216	20240805	9.38	3455	-61.51	20240102	1216	9.38	20240805	4145	-67.91	20231130	1216	9.38	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
120	20241111	100602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1358	-17	5	-1.24	3077857	2261	7.95	1375	1375	1353	1787	963	1375	1361.22	1.29	-845	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	307	-6.66	0.47	12	0.01	-204.00	2862.00	4145	20231130	-67.24	1216	20240805	11.68	3455	-60.69	20240102	1216	11.68	20240805	4145	-67.24	20231130	1216	11.68	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
121	20241111	090600	57	100.00	KOSDAQ		건설	N	N	N	N	N	1374	-1	5	-0.07	834675	611	2.15	1375	1375	1360	1787	963	1375	1365.93	1.29	-27	1460	1417	1371	1328	1282	1394	1305	113	412	500	900	1	1	22594156	310	-6.74	0.48	12	0.00	-204.00	2862.00	4145	20231130	-66.85	1216	20240805	12.99	3455	-60.23	20240102	1216	12.99	20240805	4145	-66.85	20231130	1216	12.99	20240805	0.61	N	076080	500	112 억	291671	N	N	N	N
122	20241108	160555	57	100.00	KOSDAQ		건설	N	N	N	N	N	1375	-39	5	-2.76	38922634	28267	164.29	1401	1414	1325	1838	990	1414	1376.97	1.30	-3124	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	311	-6.74	0.48	12	0.13	-204.00	2862.00	4145	20231130	-66.83	1216	20240805	13.08	3455	-60.20	20240102	1216	13.08	20240805	4145	-66.83	20231130	1216	13.08	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
123	20241108	150603	57	100.00	KOSDAQ		건설	N	N	N	N	N	1374	-40	5	-2.83	37731930	27401	159.25	1401	1414	1325	1838	990	1414	1377.03	1.30	-3057	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	310	-6.74	0.48	12	0.12	-204.00	2862.00	4145	20231130	-66.85	1216	20240805	12.99	3455	-60.23	20240102	1216	12.99	20240805	4145	-66.85	20231130	1216	12.99	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
124	20241108	140602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1373	-41	5	-2.90	32964251	23929	139.07	1401	1414	1325	1838	990	1414	1377.59	1.30	-3044	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	310	-6.73	0.48	12	0.11	-204.00	2862.00	4145	20231130	-66.88	1216	20240805	12.91	3455	-60.26	20240102	1216	12.91	20240805	4145	-66.88	20231130	1216	12.91	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
125	20241108	130603	57	100.00	KOSDAQ		건설	N	N	N	N	N	1366	-48	5	-3.39	29058990	21080	122.52	1401	1414	1325	1838	990	1414	1378.51	1.30	-2661	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	309	-6.70	0.48	12	0.09	-204.00	2862.00	4145	20231130	-67.04	1216	20240805	12.34	3455	-60.46	20240102	1216	12.34	20240805	4145	-67.04	20231130	1216	12.34	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
126	20241108	120602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1373	-41	5	-2.90	22003297	15938	92.63	1401	1414	1325	1838	990	1414	1380.56	1.30	-2489	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	310	-6.73	0.48	12	0.07	-204.00	2862.00	4145	20231130	-66.88	1216	20240805	12.91	3455	-60.26	20240102	1216	12.91	20240805	4145	-66.88	20231130	1216	12.91	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
127	20241108	110602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1383	-31	5	-2.19	13260405	9570	55.62	1401	1414	1325	1838	990	1414	1385.62	1.30	-93	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	312	-6.78	0.48	12	0.04	-204.00	2862.00	4145	20231130	-66.63	1216	20240805	13.73	3455	-59.97	20240102	1216	13.73	20240805	4145	-66.63	20231130	1216	13.73	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
128	20241108	100611	57	100.00	KOSDAQ		건설	N	N	N	N	N	1408	-6	5	-0.42	7051135	5070	29.47	1401	1414	1325	1838	990	1414	1390.76	1.30	-918	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	318	-6.90	0.49	12	0.02	-204.00	2862.00	4145	20231130	-66.03	1216	20240805	15.79	3455	-59.25	20240102	1216	15.79	20240805	4145	-66.03	20231130	1216	15.79	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
129	20241108	090556	57	100.00	KOSDAQ		건설	N	N	N	N	N	1413	-1	5	-0.07	6470960	4658	27.07	1401	1414	1325	1838	990	1414	1389.21	1.30	-714	1464	1439	1423	1398	1382	1431	1390	113	424	500	930	1	1	22594156	319	-6.93	0.49	12	0.02	-204.00	2862.00	4145	20231130	-65.91	1216	20240805	16.20	3455	-59.10	20240102	1216	16.20	20240805	4145	-65.91	20231130	1216	16.20	20240805	0.61	N	076080	500	112 억	294755	N	N	N	N
130	20241107	160558	57	100.00	KOSDAQ		건설	N	N	N	N	N	1414	-33	5	-2.28	24375219	17206	70.01	1448	1448	1407	1881	1013	1447	1416.72	1.32	-2381	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	319	-6.93	0.49	12	0.08	-204.00	2862.00	4145	20231130	-65.89	1216	20240805	16.28	3455	-59.07	20240102	1216	16.28	20240805	4145	-65.89	20231130	1216	16.28	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
131	20241107	150559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1408	-39	5	-2.70	21941278	15484	63.00	1448	1448	1407	1881	1013	1447	1417.03	1.32	-1381	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	318	-6.90	0.49	12	0.07	-204.00	2862.00	4145	20231130	-66.03	1216	20240805	15.79	3455	-59.25	20240102	1216	15.79	20240805	4145	-66.03	20231130	1216	15.79	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
132	20241107	140602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1414	-33	5	-2.28	19427102	13704	55.76	1448	1448	1407	1881	1013	1447	1417.62	1.32	-1281	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	319	-6.93	0.49	12	0.06	-204.00	2862.00	4145	20231130	-65.89	1216	20240805	16.28	3455	-59.07	20240102	1216	16.28	20240805	4145	-65.89	20231130	1216	16.28	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
133	20241107	130603	57	100.00	KOSDAQ		건설	N	N	N	N	N	1415	-32	5	-2.21	17143860	12090	49.19	1448	1448	1407	1881	1013	1447	1418.02	1.32	-735	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	320	-6.94	0.49	12	0.05	-204.00	2862.00	4145	20231130	-65.86	1216	20240805	16.37	3455	-59.04	20240102	1216	16.37	20240805	4145	-65.86	20231130	1216	16.37	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
134	20241107	120600	57	100.00	KOSDAQ		건설	N	N	N	N	N	1424	-23	5	-1.59	15780703	11127	45.28	1448	1448	1407	1881	1013	1447	1418.24	1.32	-612	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	322	-6.98	0.50	12	0.05	-204.00	2862.00	4145	20231130	-65.65	1216	20240805	17.11	3455	-58.78	20240102	1216	17.11	20240805	4145	-65.65	20231130	1216	17.11	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
135	20241107	110559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1425	-22	5	-1.52	11687263	8230	33.49	1448	1448	1410	1881	1013	1447	1420.08	1.32	-885	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	322	-6.99	0.50	12	0.04	-204.00	2862.00	4145	20231130	-65.62	1216	20240805	17.19	3455	-58.76	20240102	1216	17.19	20240805	4145	-65.62	20231130	1216	17.19	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
136	20241107	100559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1430	-17	5	-1.17	5642982	3963	16.13	1448	1448	1410	1881	1013	1447	1423.92	1.32	-488	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	323	-7.01	0.50	12	0.02	-204.00	2862.00	4145	20231130	-65.50	1216	20240805	17.60	3455	-58.61	20240102	1216	17.60	20240805	4145	-65.50	20231130	1216	17.60	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
137	20241107	090559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1435	-12	5	-0.83	383371	266	1.08	1448	1448	1435	1881	1013	1447	1441.24	1.32	-191	1474	1460	1451	1437	1428	1456	1433	113	434	500	950	1	1	22594156	324	-7.03	0.50	12	0.00	-204.00	2862.00	4145	20231130	-65.38	1216	20240805	18.01	3455	-58.47	20240102	1216	18.01	20240805	4145	-65.38	20231130	1216	18.01	20240805	0.61	N	076080	500	112 억	297136	N	N	N	N
138	20241106	160602	57	100.00	KOSDAQ		건설	N	N	N	N	N	1447	-6	5	-0.41	35605701	24567	168.36	1465	1465	1442	1888	1018	1453	1449.33	1.36	-9817	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	327	-7.09	0.51	12	0.11	-204.00	2862.00	4145	20231130	-65.09	1216	20240805	19.00	3455	-58.12	20240102	1216	19.00	20240805	4145	-65.09	20231130	1216	19.00	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
139	20241106	150619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1447	-6	5	-0.41	33580183	23166	158.76	1465	1465	1442	1888	1018	1453	1449.55	1.36	-9666	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	327	-7.09	0.51	12	0.10	-204.00	2862.00	4145	20231130	-65.09	1216	20240805	19.00	3455	-58.12	20240102	1216	19.00	20240805	4145	-65.09	20231130	1216	19.00	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
140	20241106	140615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1448	-5	5	-0.34	29830145	20567	140.95	1465	1465	1442	1888	1018	1453	1450.39	1.36	-9667	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	327	-7.10	0.51	12	0.09	-204.00	2862.00	4145	20231130	-65.07	1216	20240805	19.08	3455	-58.09	20240102	1216	19.08	20240805	4145	-65.07	20231130	1216	19.08	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
141	20241106	130621	57	100.00	KOSDAQ		건설	N	N	N	N	N	1454	1	2	0.07	24202445	16668	114.23	1465	1465	1444	1888	1018	1453	1452.03	1.36	-9554	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	329	-7.13	0.51	12	0.07	-204.00	2862.00	4145	20231130	-64.92	1216	20240805	19.57	3455	-57.92	20240102	1216	19.57	20240805	4145	-64.92	20231130	1216	19.57	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
142	20241106	120601	57	100.00	KOSDAQ		건설	N	N	N	N	N	1454	1	2	0.07	7463073	5153	35.31	1465	1465	1444	1888	1018	1453	1448.30	1.36	193	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	329	-7.13	0.51	12	0.02	-204.00	2862.00	4145	20231130	-64.92	1216	20240805	19.57	3455	-57.92	20240102	1216	19.57	20240805	4145	-64.92	20231130	1216	19.57	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
143	20241106	110606	57	100.00	KOSDAQ		건설	N	N	N	N	N	1451	-2	5	-0.14	6014132	4155	28.47	1465	1465	1444	1888	1018	1453	1447.44	1.36	437	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	328	-7.11	0.51	12	0.02	-204.00	2862.00	4145	20231130	-64.99	1216	20240805	19.33	3455	-58.00	20240102	1216	19.33	20240805	4145	-64.99	20231130	1216	19.33	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
144	20241106	100608	57	100.00	KOSDAQ		건설	N	N	N	N	N	1444	-9	5	-0.62	5391618	3726	25.53	1465	1465	1444	1888	1018	1453	1447.03	1.36	445	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	326	-7.08	0.50	12	0.02	-204.00	2862.00	4145	20231130	-65.16	1216	20240805	18.75	3455	-58.21	20240102	1216	18.75	20240805	4145	-65.16	20231130	1216	18.75	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
145	20241106	090605	57	100.00	KOSDAQ		건설	N	N	N	N	N	1463	10	2	0.69	24903	17	0.12	1465	1465	1463	1888	1018	1453	1464.88	1.36	-1	1495	1474	1458	1437	1421	1466	1429	113	435	500	950	1	1	22594156	331	-7.17	0.51	12	0.00	-204.00	2862.00	4145	20231130	-64.70	1216	20240805	20.31	3455	-57.66	20240102	1216	20.31	20240805	4145	-64.70	20231130	1216	20.31	20240805	0.61	N	076080	500	112 억	306920	N	N	N	N
146	20241105	160548	57	100.00	KOSDAQ		건설	N	N	N	N	N	1453	-16	5	-1.09	19785965	13592	121.42	1469	1479	1442	1909	1029	1469	1455.71	1.36	-379	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	328	-7.12	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.95	1216	20240805	19.49	3455	-57.95	20240102	1216	19.49	20240805	4145	-64.95	20231130	1216	19.49	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
147	20241105	150559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1453	-16	5	-1.09	19004366	13054	116.62	1469	1479	1442	1909	1029	1469	1455.83	1.36	-202	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	328	-7.12	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.95	1216	20240805	19.49	3455	-57.95	20240102	1216	19.49	20240805	4145	-64.95	20231130	1216	19.49	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
148	20241105	140556	57	100.00	KOSDAQ		건설	N	N	N	N	N	1447	-22	5	-1.50	17335641	11904	106.34	1469	1479	1442	1909	1029	1469	1456.29	1.36	-175	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	327	-7.09	0.51	12	0.05	-204.00	2862.00	4145	20231130	-65.09	1216	20240805	19.00	3455	-58.12	20240102	1216	19.00	20240805	4145	-65.09	20231130	1216	19.00	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
149	20241105	130558	57	100.00	KOSDAQ		건설	N	N	N	N	N	1460	-9	5	-0.61	10126687	6945	62.04	1469	1479	1442	1909	1029	1469	1458.13	1.36	-308	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	330	-7.16	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.78	1216	20240805	20.07	3455	-57.74	20240102	1216	20.07	20240805	4145	-64.78	20231130	1216	20.07	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
150	20241105	120553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1460	-9	5	-0.61	9869823	6769	60.47	1469	1479	1442	1909	1029	1469	1458.09	1.36	-379	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	330	-7.16	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.78	1216	20240805	20.07	3455	-57.74	20240102	1216	20.07	20240805	4145	-64.78	20231130	1216	20.07	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
151	20241105	110545	57	100.00	KOSDAQ		건설	N	N	N	N	N	1455	-14	5	-0.95	8892814	6098	54.48	1469	1479	1442	1909	1029	1469	1458.32	1.36	-379	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	329	-7.13	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.90	1216	20240805	19.65	3455	-57.89	20240102	1216	19.65	20240805	4145	-64.90	20231130	1216	19.65	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
152	20241105	100553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1469	0	3	0.00	4059979	2763	24.68	1469	1479	1456	1909	1029	1469	1469.41	1.36	-555	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	332	-7.20	0.51	12	0.01	-204.00	2862.00	4145	20231130	-64.56	1216	20240805	20.81	3455	-57.48	20240102	1216	20.81	20240805	4145	-64.56	20231130	1216	20.81	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
153	20241105	090551	57	100.00	KOSDAQ		건설	N	N	N	N	N	1469	0	3	0.00	120458	82	0.73	1469	1469	1469	1909	1029	1469	1469.00	1.36	-61	1525	1496	1454	1425	1383	1511	1440	113	440	500	960	1	1	22594156	332	-7.20	0.51	12	0.00	-204.00	2862.00	4145	20231130	-64.56	1216	20240805	20.81	3455	-57.48	20240102	1216	20.81	20240805	4145	-64.56	20231130	1216	20.81	20240805	0.61	N	076080	500	112 억	307238	N	N	N	N
154	20241104	160548	57	100.00	KOSDAQ		건설	N	N	N	N	N	1469	2	2	0.14	16346332	11189	82.15	1467	1483	1412	1907	1027	1467	1460.90	1.36	-260	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	332	-7.20	0.51	12	0.05	-204.00	2862.00	4145	20231130	-64.56	1216	20240805	20.81	3455	-57.48	20240102	1216	20.81	20240805	4145	-64.56	20231130	1216	20.81	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
155	20241104	150557	57	100.00	KOSDAQ		건설	N	N	N	N	N	1463	-4	5	-0.27	13210068	9053	66.46	1467	1483	1412	1907	1027	1467	1459.19	1.36	-47	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	331	-7.17	0.51	12	0.04	-204.00	2862.00	4145	20231130	-64.70	1216	20240805	20.31	3455	-57.66	20240102	1216	20.31	20240805	4145	-64.70	20231130	1216	20.31	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
156	20241104	140549	57	100.00	KOSDAQ		건설	N	N	N	N	N	1467	0	3	0.00	10661848	7311	53.67	1467	1483	1412	1907	1027	1467	1458.33	1.36	250	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	331	-7.19	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.61	1216	20240805	20.64	3455	-57.54	20240102	1216	20.64	20240805	4145	-64.61	20231130	1216	20.64	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
157	20241104	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	1468	1	2	0.07	10506345	7205	52.90	1467	1483	1412	1907	1027	1467	1458.20	1.36	355	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	332	-7.20	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.58	1216	20240805	20.72	3455	-57.51	20240102	1216	20.72	20240805	4145	-64.58	20231130	1216	20.72	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
158	20241104	120541	57	100.00	KOSDAQ		건설	N	N	N	N	N	1475	8	2	0.55	8429255	5780	42.43	1467	1483	1412	1907	1027	1467	1458.35	1.36	406	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	333	-7.23	0.52	12	0.03	-204.00	2862.00	4145	20231130	-64.41	1216	20240805	21.30	3455	-57.31	20240102	1216	21.30	20240805	4145	-64.41	20231130	1216	21.30	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
159	20241104	110538	57	100.00	KOSDAQ		건설	N	N	N	N	N	1475	8	2	0.55	7681409	5273	38.71	1467	1483	1412	1907	1027	1467	1456.74	1.36	524	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	333	-7.23	0.52	12	0.02	-204.00	2862.00	4145	20231130	-64.41	1216	20240805	21.30	3455	-57.31	20240102	1216	21.30	20240805	4145	-64.41	20231130	1216	21.30	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
160	20241104	100531	57	100.00	KOSDAQ		건설	N	N	N	N	N	1482	15	2	1.02	3112724	2123	15.59	1467	1483	1462	1907	1027	1467	1466.19	1.36	1276	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	335	-7.26	0.52	12	0.01	-204.00	2862.00	4145	20231130	-64.25	1216	20240805	21.88	3455	-57.11	20240102	1216	21.88	20240805	4145	-64.25	20231130	1216	21.88	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
161	20241104	090537	57	100.00	KOSDAQ		건설	N	N	N	N	N	1467	0	3	0.00	4401	3	0.02	1467	1467	1467	1907	1027	1467	1467.00	1.36	0	1495	1481	1472	1458	1449	1476	1453	113	440	500	960	1	1	22594156	331	-7.19	0.51	12	0.00	-204.00	2862.00	4145	20231130	-64.61	1216	20240805	20.64	3455	-57.54	20240102	1216	20.64	20240805	4145	-64.61	20231130	1216	20.64	20240805	0.62	N	076080	500	112 억	307257	N	N	N	N
162	20241101	160519	57	100.00	KOSDAQ		건설	N	N	N	N	N	1467	-7	5	-0.47	20084057	13621	95.32	1485	1486	1463	1916	1032	1474	1474.49	1.36	224	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	331	-7.19	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.61	1216	20240805	20.64	3455	-57.54	20240102	1216	20.64	20240805	4145	-64.61	20231130	1216	20.64	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
163	20241101	150532	57	100.00	KOSDAQ		건설	N	N	N	N	N	1472	-2	5	-0.14	18704761	12682	88.75	1485	1486	1463	1916	1032	1474	1474.91	1.36	521	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	333	-7.22	0.51	12	0.06	-204.00	2862.00	4145	20231130	-64.49	1216	20240805	21.05	3455	-57.40	20240102	1216	21.05	20240805	4145	-64.49	20231130	1216	21.05	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
164	20241101	140519	57	100.00	KOSDAQ		건설	N	N	N	N	N	1473	-1	5	-0.07	18267978	12385	86.67	1485	1486	1463	1916	1032	1474	1475.01	1.36	689	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	333	-7.22	0.51	12	0.05	-204.00	2862.00	4145	20231130	-64.46	1216	20240805	21.13	3455	-57.37	20240102	1216	21.13	20240805	4145	-64.46	20231130	1216	21.13	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
165	20241101	130619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1476	2	2	0.14	17973629	12185	85.27	1485	1486	1463	1916	1032	1474	1475.06	1.36	814	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	333	-7.24	0.52	12	0.05	-204.00	2862.00	4145	20231130	-64.39	1216	20240805	21.38	3455	-57.28	20240102	1216	21.38	20240805	4145	-64.39	20231130	1216	21.38	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
166	20241101	120619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1471	-3	5	-0.20	11632567	7858	54.99	1485	1486	1463	1916	1032	1474	1480.35	1.36	-154	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	332	-7.21	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.51	1216	20240805	20.97	3455	-57.42	20240102	1216	20.97	20240805	4145	-64.51	20231130	1216	20.97	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
167	20241101	110617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1471	-3	5	-0.20	10299811	6952	48.65	1485	1486	1463	1916	1032	1474	1481.56	1.36	-394	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	332	-7.21	0.51	12	0.03	-204.00	2862.00	4145	20231130	-64.51	1216	20240805	20.97	3455	-57.42	20240102	1216	20.97	20240805	4145	-64.51	20231130	1216	20.97	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
168	20241101	100618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1485	11	2	0.75	6906048	4663	32.63	1485	1486	1463	1916	1032	1474	1481.03	1.36	-36	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	336	-7.28	0.52	12	0.02	-204.00	2862.00	4145	20231130	-64.17	1216	20240805	22.12	3455	-57.02	20240102	1216	22.12	20240805	4145	-64.17	20231130	1216	22.12	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N
169	20241101	090617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1480	6	2	0.41	1309698	882	6.17	1485	1485	1475	1916	1032	1474	1484.93	1.36	-129	1488	1481	1472	1465	1456	1484	1468	113	442	500	970	1	1	22594156	334	-7.25	0.52	12	0.00	-204.00	2862.00	4145	20231130	-64.29	1216	20240805	21.71	3455	-57.16	20240102	1216	21.71	20240805	4145	-64.29	20231130	1216	21.71	20240805	0.62	N	076080	500	112 억	307033	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History