KissMeData/021320/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160355	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	0	3	0.00	3345220	819	14.28	4090	4095	4065	5310	2865	4090	4084.52	1.18	10	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
3	20241129	150359	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-5	5	-0.12	2919880	715	12.46	4090	4095	4065	5310	2865	4090	4083.75	1.18	15	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	874	8.44	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.47	3900	20241118	4.74	5750	-28.96	20240408	3900	4.74	20241118	6430	-36.47	20231221	3900	4.74	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
4	20241129	140357	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	5	2	0.12	2703060	662	11.54	4090	4095	4065	5310	2865	4090	4083.17	1.18	15	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	876	8.46	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
5	20241129	130358	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	5	2	0.12	2658015	651	11.35	4090	4095	4065	5310	2865	4090	4082.97	1.18	15	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	876	8.46	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
6	20241129	120400	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-5	5	-0.12	1079920	265	4.62	4090	4090	4065	5310	2865	4090	4075.17	1.18	1	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	874	8.44	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.47	3900	20241118	4.74	5750	-28.96	20240408	3900	4.74	20241118	6430	-36.47	20231221	3900	4.74	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
7	20241129	110359	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-20	5	-0.49	867755	213	3.71	4090	4090	4065	5310	2865	4090	4073.97	1.18	1	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	871	8.41	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
8	20241129	100358	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-20	5	-0.49	798590	196	3.42	4090	4090	4070	5310	2865	4090	4074.44	1.18	0	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	871	8.41	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
9	20241129	090358	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	0	3	0.00	0	0	0.00	0	0	0	5310	2865	4090	0.00	1.18	0	4233	4161	4103	4031	3973	4132	4002	1070	1220	5000	2940	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	252472	N	N	N	N
10	20241128	160354	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-10	5	-0.24	23518245	5737	41.80	4100	4175	4045	5330	2870	4100	4099.60	1.18	650	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	875	8.45	0.19	12	0.03	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
11	20241128	150402	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-10	5	-0.24	22863845	5577	40.63	4100	4175	4045	5330	2870	4100	4099.67	1.18	687	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	875	8.45	0.19	12	0.03	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
12	20241128	140403	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	-5	5	-0.12	21197205	5170	37.67	4100	4175	4045	5330	2870	4100	4100.04	1.18	692	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	876	8.46	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
13	20241128	130359	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-10	5	-0.24	19689800	4802	34.99	4100	4175	4045	5330	2870	4100	4100.33	1.18	695	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	875	8.45	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
14	20241128	120402	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-20	5	-0.49	15613890	3803	27.71	4100	4175	4045	5330	2870	4100	4105.68	1.18	671	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	873	8.43	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
15	20241128	110405	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-20	5	-0.49	14189730	3453	25.16	4100	4175	4045	5330	2870	4100	4109.39	1.18	746	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	873	8.43	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
16	20241128	100402	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-30	5	-0.73	13478800	3279	23.89	4100	4175	4045	5330	2870	4100	4110.64	1.18	746	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	871	8.41	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
17	20241128	090359	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	-55	5	-1.34	3928245	971	7.07	4100	4100	4045	5330	2870	4100	4045.57	1.18	891	4163	4131	4083	4051	4003	4147	4067	1070	1230	5000	2950	5	1	21400000	866	8.36	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.09	3900	20241118	3.72	5750	-29.65	20240408	3900	3.72	20241118	6430	-37.09	20231221	3900	3.72	20241118	0.00	N	021320	5000	1070 억	251822	N	N	N	N
18	20241127	160351	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	40	2	0.99	56104220	13724	588.51	4060	4115	4035	5270	2845	4060	4088.03	1.18	-864	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	877	8.47	0.19	12	0.06	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
19	20241127	150357	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	40	2	0.99	55772120	13643	585.03	4060	4115	4035	5270	2845	4060	4087.97	1.18	-864	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	877	8.47	0.19	12	0.06	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
20	20241127	140358	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	40	2	0.99	55226815	13510	579.33	4060	4115	4035	5270	2845	4060	4087.85	1.18	-856	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	877	8.47	0.19	12	0.06	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
21	20241127	130353	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	10	2	0.25	45169370	11041	473.46	4060	4115	4035	5270	2845	4060	4091.06	1.18	-855	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	871	8.41	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.70	3900	20241118	4.36	5750	-29.22	20240408	3900	4.36	20241118	6430	-36.70	20231221	3900	4.36	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
22	20241127	120358	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	40	2	0.99	32263920	7894	338.51	4060	4115	4035	5270	2845	4060	4087.14	1.18	-173	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	877	8.47	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
23	20241127	110357	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	55	2	1.35	31578580	7727	331.35	4060	4115	4035	5270	2845	4060	4086.78	1.18	-173	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	881	8.50	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.00	3900	20241118	5.51	5750	-28.43	20240408	3900	5.51	20241118	6430	-36.00	20231221	3900	5.51	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
24	20241127	100355	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	30	2	0.74	2777635	686	29.42	4060	4105	4035	5270	2845	4060	4049.03	1.18	-20	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
25	20241127	090355	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	0	3	0.00	20300	5	0.21	4060	4060	4060	5270	2845	4060	4060.00	1.18	0	4196	4127	4076	4007	3956	4102	3982	1070	1210	5000	2920	5	1	21400000	869	8.39	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억	252671	N	N	N	N
26	20241126	160355	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	0	3	0.00	8804980	2150	77.28	4100	4145	4025	5270	2845	4060	4095.34	1.18	-45	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
27	20241126	150354	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	20	2	0.49	8090200	1974	70.96	4100	4145	4025	5270	2845	4060	4098.38	1.18	-18	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	873	8.43	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
28	20241126	140354	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-5	5	-0.12	7849535	1915	68.84	4100	4145	4025	5270	2845	4060	4098.97	1.18	-18	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.94	3900	20241118	3.97	5750	-29.48	20240408	3900	3.97	20241118	6430	-36.94	20231221	3900	3.97	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
29	20241126	130353	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-5	5	-0.12	7829260	1910	68.66	4100	4145	4025	5270	2845	4060	4099.09	1.18	-18	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.94	3900	20241118	3.97	5750	-29.48	20240408	3900	3.97	20241118	6430	-36.94	20231221	3900	3.97	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
30	20241126	120357	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	30	2	0.74	6584035	1603	57.62	4100	4145	4025	5270	2845	4060	4107.32	1.18	-18	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
31	20241126	110359	57	100.00	KOSDAQ		건설	N	N	N	N	N	4125	65	2	1.60	4933725	1202	43.21	4100	4135	4025	5270	2845	4060	4104.60	1.18	-18	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	883	8.52	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.85	3900	20241118	5.77	5750	-28.26	20240408	3900	5.77	20241118	6430	-35.85	20231221	3900	5.77	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
32	20241126	100357	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-10	5	-0.25	323490	79	2.84	4100	4100	4025	5270	2845	4060	4094.81	1.18	-13	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	867	8.37	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
33	20241126	090354	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	40	2	0.99	262400	64	2.30	4100	4100	4100	5270	2845	4060	4100.00	1.18	-9	4133	4096	4028	3991	3923	4115	4010	1070	1210	5000	2920	5	1	21400000	877	8.47	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억	252716	N	N	N	N
34	20241125	160348	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	60	2	1.50	11147210	2772	30.29	3960	4065	3960	5200	2800	4000	4021.36	1.18	-241	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
35	20241125	150353	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	60	2	1.50	10525825	2619	28.62	3960	4065	3960	5200	2800	4000	4019.02	1.18	-230	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
36	20241125	140353	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	20	2	0.50	8869730	2210	24.15	3960	4065	3960	5200	2800	4000	4013.45	1.18	-105	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	6430	-37.48	20231221	3900	3.08	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
37	20241125	130351	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	45	2	1.12	8626900	2150	23.49	3960	4065	3960	5200	2800	4000	4012.51	1.18	-105	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	866	8.36	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.09	3900	20241118	3.72	5750	-29.65	20240408	3900	3.72	20241118	6430	-37.09	20231221	3900	3.72	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
38	20241125	120354	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	50	2	1.25	8618805	2148	23.47	3960	4065	3960	5200	2800	4000	4012.48	1.18	-105	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	867	8.37	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
39	20241125	110353	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	60	2	1.50	7010875	1747	19.09	3960	4065	3960	5200	2800	4000	4013.09	1.18	-105	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
40	20241125	100347	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	35	2	0.88	5385400	1345	14.70	3960	4065	3960	5200	2800	4000	4004.01	1.18	-7	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	863	8.34	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.25	3900	20241118	3.46	5750	-29.83	20240408	3900	3.46	20241118	6430	-37.25	20231221	3900	3.46	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
41	20241125	090349	57	100.00	KOSDAQ		건설	N	N	N	N	N	3975	-25	5	-0.62	621975	157	1.72	3960	4065	3960	5200	2800	4000	3961.62	1.18	-22	4163	4081	4038	3956	3913	4060	3935	1070	1200	5000	2880	5	1	21400000	851	8.21	0.19	12	0.00	484.00	21323.00	6430	20231221	-38.18	3900	20241118	1.92	5750	-30.87	20240408	3900	1.92	20241118	6430	-38.18	20231221	3900	1.92	20241118	0.00	N	021320	5000	1070 억	252826	N	N	N	N
42	20241122	160334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	-50	5	-1.23	36845790	9152	167.80	4115	4120	3995	5260	2835	4050	4025.98	1.18	198	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	856	8.26	0.19	12	0.04	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
43	20241122	150333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	-10	5	-0.25	35805380	8892	163.04	4115	4120	3995	5260	2835	4050	4026.70	1.18	404	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	865	8.35	0.19	12	0.04	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
44	20241122	140337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	-50	5	-1.23	35753260	8879	162.80	4115	4120	3995	5260	2835	4050	4026.72	1.18	407	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	856	8.26	0.19	12	0.04	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
45	20241122	130336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	0	3	0.00	13662265	3357	61.55	4115	4120	4040	5260	2835	4050	4069.78	1.18	-357	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	867	8.37	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
46	20241122	120336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	10	2	0.25	7943505	1951	35.77	4115	4120	4040	5260	2835	4050	4071.50	1.18	-357	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	869	8.39	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.86	3900	20241118	4.10	5750	-29.39	20240408	3900	4.10	20241118	6430	-36.86	20231221	3900	4.10	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
47	20241122	110335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	5	2	0.12	5803315	1423	26.09	4115	4120	4040	5260	2835	4050	4078.23	1.18	-325	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	868	8.38	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.94	3900	20241118	3.97	5750	-29.48	20240408	3900	3.97	20241118	6430	-36.94	20231221	3900	3.97	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
48	20241122	100340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	30	2	0.74	2637690	643	11.79	4115	4120	4040	5260	2835	4050	4102.16	1.18	-319	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3900	20241118	4.62	5750	-29.04	20240408	3900	4.62	20241118	6430	-36.55	20231221	3900	4.62	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
49	20241122	090336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	-10	5	-0.25	1763130	428	7.85	4115	4120	4040	5260	2835	4050	4119.46	1.18	-402	4156	4102	4046	3992	3936	4130	4020	1070	1210	5000	2910	5	1	21400000	865	8.35	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억	252628	N	N	N	N
50	20241121	160334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	50	2	1.25	21894070	5454	137.04	4010	4100	3990	5200	2800	4000	4014.31	1.18	-205	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	867	8.37	0.19	12	0.03	484.00	21323.00	6430	20231221	-37.01	3900	20241118	3.85	5750	-29.57	20240408	3900	3.85	20241118	6430	-37.01	20231221	3900	3.85	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
51	20241121	150341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	95	2	2.38	21484570	5353	134.50	4010	4100	3990	5200	2800	4000	4013.56	1.18	-205	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	876	8.46	0.19	12	0.03	484.00	21323.00	6430	20231221	-36.31	3900	20241118	5.00	5750	-28.78	20240408	3900	5.00	20241118	6430	-36.31	20231221	3900	5.00	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
52	20241121	140341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	100	2	2.50	19202080	4795	120.48	4010	4100	3990	5200	2800	4000	4004.60	1.18	-203	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	877	8.47	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.24	3900	20241118	5.13	5750	-28.70	20240408	3900	5.13	20241118	6430	-36.24	20231221	3900	5.13	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
53	20241121	130338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	40	2	1.00	17938375	4484	112.66	4010	4040	3990	5200	2800	4000	4000.53	1.18	-192	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	865	8.35	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.17	3900	20241118	3.59	5750	-29.74	20240408	3900	3.59	20241118	6430	-37.17	20231221	3900	3.59	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
54	20241121	120337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	10	2	0.25	17866100	4466	112.21	4010	4010	3990	5200	2800	4000	4000.47	1.18	-191	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	858	8.29	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
55	20241121	110336	57	100.00	KOSDAQ		건설	N	N	N	N	N	3995	-5	5	-0.12	4061575	1015	25.50	4010	4010	3990	5200	2800	4000	4001.55	1.18	-69	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	855	8.25	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.87	3900	20241118	2.44	5750	-30.52	20240408	3900	2.44	20241118	6430	-37.87	20231221	3900	2.44	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
56	20241121	100340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	10	2	0.25	1213970	303	7.61	4010	4010	3990	5200	2800	4000	4006.50	1.18	-47	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	858	8.29	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
57	20241121	090338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	0	3	0.00	188020	47	1.18	4010	4010	4000	5200	2800	4000	4000.43	1.18	-45	4133	4066	4028	3961	3923	4047	3942	1070	1200	5000	2880	5	1	21400000	856	8.26	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억	252712	N	N	N	N
58	20241120	160336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	-25	5	-0.62	15986930	3980	36.05	4025	4095	3990	5230	2820	4025	4016.82	1.18	-475	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	856	8.26	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
59	20241120	150342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	0	3	0.00	15176645	3778	34.22	4025	4095	3990	5230	2820	4025	4017.11	1.18	-406	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	861	8.32	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.40	3900	20241118	3.21	5750	-30.00	20240408	3900	3.21	20241118	6430	-37.40	20231221	3900	3.21	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
60	20241120	140342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4005	-20	5	-0.50	11703370	2911	26.37	4025	4095	3990	5230	2820	4025	4020.40	1.18	-391	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	857	8.27	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.71	3900	20241118	2.69	5750	-30.35	20240408	3900	2.69	20241118	6430	-37.71	20231221	3900	2.69	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
61	20241120	130342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	-25	5	-0.62	10246680	2547	23.07	4025	4095	3990	5230	2820	4025	4023.04	1.18	-391	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	856	8.26	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.79	3900	20241118	2.56	5750	-30.43	20240408	3900	2.56	20241118	6430	-37.79	20231221	3900	2.56	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
62	20241120	120343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-5	5	-0.12	8941575	2221	20.12	4025	4095	3990	5230	2820	4025	4025.92	1.18	-391	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	860	8.31	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.48	3900	20241118	3.08	5750	-30.09	20240408	3900	3.08	20241118	6430	-37.48	20231221	3900	3.08	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
63	20241120	110341	57	100.00	KOSDAQ		건설	N	N	N	N	N	3995	-30	5	-0.75	6892150	1709	15.48	4025	4095	3995	5230	2820	4025	4032.86	1.18	-470	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	855	8.25	0.19	12	0.01	484.00	21323.00	6430	20231221	-37.87	3900	20241118	2.44	5750	-30.52	20240408	3900	2.44	20241118	6430	-37.87	20231221	3900	2.44	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
64	20241120	100341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	20	2	0.50	1780240	437	3.96	4025	4095	4025	5230	2820	4025	4073.78	1.18	-286	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	866	8.36	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.09	3900	20241118	3.72	5750	-29.65	20240408	3900	3.72	20241118	6430	-37.09	20231221	3900	3.72	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
65	20241120	090340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	65	2	1.61	421215	103	0.93	4025	4095	4025	5230	2820	4025	4089.47	1.18	-101	4091	4057	4006	3972	3921	4075	3990	1070	1205	5000	2890	5	1	21400000	875	8.45	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.39	3900	20241118	4.87	5750	-28.87	20240408	3900	4.87	20241118	6430	-36.39	20231221	3900	4.87	20241118	0.00	N	021320	5000	1070 억	253187	N	N	N	N
66	20241119	160325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	100	2	2.55	44229710	11035	47.16	3980	4040	3955	5100	2750	3925	4008.09	1.18	2302	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	861	8.32	0.19	12	0.05	484.00	21323.00	6430	20231221	-37.40	3900	20241118	3.21	5750	-30.00	20240408	3900	3.21	20241118	6430	-37.40	20231221	3900	3.21	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
67	20241119	150330	57	100.00	KOSDAQ		건설	N	N	N	N	N	3980	55	2	1.40	43455955	10842	46.34	3980	4040	3955	5100	2750	3925	4008.11	1.18	2157	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	852	8.22	0.19	12	0.05	484.00	21323.00	6430	20231221	-38.10	3900	20241118	2.05	5750	-30.78	20240408	3900	2.05	20241118	6430	-38.10	20231221	3900	2.05	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
68	20241119	140327	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	90	2	2.29	20877420	5226	22.33	3980	4015	3955	5100	2750	3925	3994.91	1.18	730	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	859	8.30	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.56	3900	20241118	2.95	5750	-30.17	20240408	3900	2.95	20241118	6430	-37.56	20231221	3900	2.95	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
69	20241119	130329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	90	2	2.29	19501100	4883	20.87	3980	4015	3955	5100	2750	3925	3993.67	1.18	620	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	859	8.30	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.56	3900	20241118	2.95	5750	-30.17	20240408	3900	2.95	20241118	6430	-37.56	20231221	3900	2.95	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
70	20241119	120326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	90	2	2.29	15004410	3761	16.07	3980	4015	3955	5100	2750	3925	3989.47	1.18	490	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	859	8.30	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.56	3900	20241118	2.95	5750	-30.17	20240408	3900	2.95	20241118	6430	-37.56	20231221	3900	2.95	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
71	20241119	110329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	85	2	2.17	14370550	3603	15.40	3980	4015	3955	5100	2750	3925	3988.50	1.18	436	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	858	8.29	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.64	3900	20241118	2.82	5750	-30.26	20240408	3900	2.82	20241118	6430	-37.64	20231221	3900	2.82	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
72	20241119	100337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	90	2	2.29	13194610	3309	14.14	3980	4015	3955	5100	2750	3925	3987.49	1.18	316	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	859	8.30	0.19	12	0.02	484.00	21323.00	6430	20231221	-37.56	3900	20241118	2.95	5750	-30.17	20240408	3900	2.95	20241118	6430	-37.56	20231221	3900	2.95	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
73	20241119	090336	57	100.00	KOSDAQ		건설	N	N	N	N	N	3975	50	2	1.27	501345	126	0.54	3980	3980	3975	5100	2750	3925	3978.93	1.18	42	4321	4122	4011	3812	3701	4067	3757	1070	1175	5000	2820	5	1	21400000	851	8.21	0.19	12	0.00	484.00	21323.00	6430	20231221	-38.18	3900	20241118	1.92	5750	-30.87	20240408	3900	1.92	20241118	6430	-38.18	20231221	3900	1.92	20241118	0.00	N	021320	5000	1070 억	252004	N	N	N	N
74	20241118	160326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3925	-145	5	-3.56	93983715	23266	227.12	4060	4210	3900	5290	2850	4070	4041.77	1.18	76	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	840	8.11	0.18	12	0.11	484.00	21323.00	6430	20231221	-38.96	3900	20241118	0.64	5750	-31.74	20240408	3900	0.64	20241118	6430	-38.96	20231221	3900	0.64	20241118	0.00	N	021320	5000	1070 억	251928	N	N	N	N
75	20241118	150328	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3900	-170	5	-4.18	47291920	11571	112.95	4060	4210	3900	5290	2850	4070	4087.11	1.18	113	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	835	8.06	0.18	12	0.05	484.00	21323.00	6430	20231221	-39.35	3900	20241118	0.00	5750	-32.17	20240408	3900	0.00	20241118	6430	-39.35	20231221	3900	0.00	20241118	0.00	N	021320	5000	1070 억	251928	Y	N	N	N
76	20241118	140329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4140	70	2	1.72	30313675	7354	71.79	4060	4210	4060	5290	2850	4070	4122.07	1.18	113	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	886	8.55	0.19	12	0.03	484.00	21323.00	6430	20231221	-35.61	3980	20241113	4.02	5750	-28.00	20240408	3980	4.02	20241113	6430	-35.61	20231221	3980	4.02	20241113	0.00	N	021320	5000	1070 억	251928	N	N	N	N
77	20241118	130327	57	100.00	KOSDAQ		건설	N	N	N	N	N	4145	75	2	1.84	13898980	3352	32.72	4060	4210	4060	5290	2850	4070	4146.47	1.18	98	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	887	8.56	0.19	12	0.02	484.00	21323.00	6430	20231221	-35.54	3980	20241113	4.15	5750	-27.91	20240408	3980	4.15	20241113	6430	-35.54	20231221	3980	4.15	20241113	0.00	N	021320	5000	1070 억	251928	N	N	N	N
78	20241118	120328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	50	2	1.23	13708970	3306	32.27	4060	4210	4060	5290	2850	4070	4146.69	1.18	98	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	882	8.51	0.19	12	0.02	484.00	21323.00	6430	20231221	-35.93	3980	20241113	3.52	5750	-28.35	20240408	3980	3.52	20241113	6430	-35.93	20231221	3980	3.52	20241113	0.00	N	021320	5000	1070 억	251928	N	N	N	N
79	20241118	110329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4145	75	2	1.84	12021840	2897	28.28	4060	4210	4060	5290	2850	4070	4149.75	1.18	98	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	887	8.56	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.54	3980	20241113	4.15	5750	-27.91	20240408	3980	4.15	20241113	6430	-35.54	20231221	3980	4.15	20241113	0.00	N	021320	5000	1070 억	251928	N	N	N	N
80	20241118	100329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4175	105	2	2.58	10346255	2493	24.34	4060	4210	4060	5290	2850	4070	4150.12	1.18	98	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	893	8.63	0.20	12	0.01	484.00	21323.00	6430	20231221	-35.07	3980	20241113	4.90	5750	-27.39	20240408	3980	4.90	20241113	6430	-35.07	20231221	3980	4.90	20241113	0.00	N	021320	5000	1070 억	251928	N	N	N	N
81	20241118	090325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	-10	5	-0.25	1624000	400	3.90	4060	4060	4060	5290	2850	4070	4060.00	1.18	156	4303	4186	4103	3986	3903	4245	4045	1070	1220	5000	2930	5	1	21400000	869	8.39	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.86	3980	20241113	2.01	5750	-29.39	20240408	3980	2.01	20241113	6430	-36.86	20231221	3980	2.01	20241113	0.00	N	021320	5000	1070 억	251928	N	N	N	N
82	20241115	160335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	50	2	1.24	41710795	10244	144.67	4020	4220	4020	5220	2815	4020	4071.77	1.18	281	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	871	8.41	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.70	3980	20241113	2.26	5750	-29.22	20240408	3980	2.26	20241113	6430	-36.70	20231221	3980	2.26	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
83	20241115	150343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	80	2	1.99	39744445	9761	137.85	4020	4220	4020	5220	2815	4020	4071.76	1.18	253	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	877	8.47	0.19	12	0.05	484.00	21323.00	6430	20231221	-36.24	3980	20241113	3.02	5750	-28.70	20240408	3980	3.02	20241113	6430	-36.24	20231221	3980	3.02	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
84	20241115	140340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	85	2	2.11	32059665	7870	111.14	4020	4220	4020	5220	2815	4020	4073.66	1.18	13	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	878	8.48	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.16	3980	20241113	3.14	5750	-28.61	20240408	3980	3.14	20241113	6430	-36.16	20231221	3980	3.14	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
85	20241115	130341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	90	2	2.24	21072600	5168	72.98	4020	4220	4020	5220	2815	4020	4077.52	1.18	13	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	880	8.49	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.08	3980	20241113	3.27	5750	-28.52	20240408	3980	3.27	20241113	6430	-36.08	20231221	3980	3.27	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
86	20241115	120341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	70	2	1.74	20559480	5043	71.22	4020	4220	4020	5220	2815	4020	4076.84	1.18	13	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	875	8.45	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.39	3980	20241113	2.76	5750	-28.87	20240408	3980	2.76	20241113	6430	-36.39	20231221	3980	2.76	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
87	20241115	110334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4065	45	2	1.12	19981335	4901	69.21	4020	4220	4020	5220	2815	4020	4076.99	1.18	14	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	870	8.40	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.78	3980	20241113	2.14	5750	-29.30	20240408	3980	2.14	20241113	6430	-36.78	20231221	3980	2.14	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
88	20241115	100335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	85	2	2.11	3805760	918	12.96	4020	4220	4020	5220	2815	4020	4145.71	1.18	11	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	878	8.48	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.16	3980	20241113	3.14	5750	-28.61	20240408	3980	3.14	20241113	6430	-36.16	20231221	3980	3.14	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
89	20241115	090353	57	100.00	KOSDAQ		건설	N	N	N	N	N	4220	200	2	4.98	110930	27	0.38	4020	4220	4020	5220	2815	4020	4108.52	1.18	11	4366	4192	4096	3922	3826	4145	3875	1070	1200	5000	2890	5	1	21400000	903	8.72	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.37	3980	20241113	6.03	5750	-26.61	20240408	3980	6.03	20241113	6430	-34.37	20231221	3980	6.03	20241113	0.00	N	021320	5000	1070 억	251831	N	N	N	N
90	20241114	160332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	10	2	0.25	11879185	2906	23.78	4045	4150	4000	5300	2860	4080	4087.81	1.18	-205	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	875	8.45	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.39	3980	20241113	2.76	5750	-28.87	20240408	3980	2.76	20241113	6430	-36.39	20231221	3980	2.76	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
91	20241114	150333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	20	2	0.49	11850530	2899	23.73	4045	4150	4000	5300	2860	4080	4087.80	1.18	-204	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	877	8.47	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.24	3980	20241113	3.02	5750	-28.70	20240408	3980	3.02	20241113	6430	-36.24	20231221	3980	3.02	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
92	20241114	140330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	10746095	2629	21.52	4045	4150	4000	5300	2860	4080	4087.52	1.18	-226	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	873	8.43	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.55	3980	20241113	2.51	5750	-29.04	20240408	3980	2.51	20241113	6430	-36.55	20231221	3980	2.51	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
93	20241114	130330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	40	2	0.98	10548735	2581	21.12	4045	4150	4000	5300	2860	4080	4087.07	1.18	-226	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	882	8.51	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.93	3980	20241113	3.52	5750	-28.35	20240408	3980	3.52	20241113	6430	-35.93	20231221	3980	3.52	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
94	20241114	120330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4135	55	2	1.35	9233155	2260	18.50	4045	4150	4000	5300	2860	4080	4085.47	1.18	-214	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	885	8.54	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.69	3980	20241113	3.89	5750	-28.09	20240408	3980	3.89	20241113	6430	-35.69	20231221	3980	3.89	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
95	20241114	110332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4145	65	2	1.59	7691370	1887	15.44	4045	4150	4000	5300	2860	4080	4075.98	1.18	-164	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	887	8.56	0.19	12	0.01	484.00	21323.00	6430	20231221	-35.54	3980	20241113	4.15	5750	-27.91	20240408	3980	4.15	20241113	6430	-35.54	20231221	3980	4.15	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
96	20241114	100343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	-35	5	-0.86	254835	63	0.52	4045	4045	4045	5300	2860	4080	4045.00	1.18	0	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	866	8.36	0.19	12	0.00	484.00	21323.00	6430	20231221	-37.09	3980	20241113	1.63	5750	-29.65	20240408	3980	1.63	20241113	6430	-37.09	20231221	3980	1.63	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
97	20241114	090328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	1.18	0	4246	4162	4071	3987	3896	4167	3992	1070	1220	5000	2930	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	3980	20241113	2.51	5750	-29.04	20240408	3980	2.51	20241113	6430	-36.55	20231221	3980	2.51	20241113	0.00	N	021320	5000	1070 억	252421	N	N	N	N
98	20241113	160139	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4080	0	3	0.00	49876230	12218	61.50	4080	4155	3980	5300	2860	4080	4082.19	1.17	1676	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	873	8.43	0.19	12	0.06	484.00	21323.00	6430	20231221	-36.55	3980	20241113	2.51	5750	-29.04	20240408	3980	2.51	20241113	6430	-36.55	20231221	3980	2.51	20241113	0.00	N	021320	5000	1070 억	250767	N	N	N	N
99	20241113	150151	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4015	-65	5	-1.59	46872720	11480	57.78	4080	4155	3980	5300	2860	4080	4082.99	1.17	1456	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	859	8.30	0.19	12	0.05	484.00	21323.00	6430	20231221	-37.56	3980	20241113	0.88	5750	-30.17	20240408	3980	0.88	20241113	6430	-37.56	20231221	3980	0.88	20241113	0.00	N	021320	5000	1070 억	250767	N	N	N	N
100	20241113	140147	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4095	15	2	0.37	34802395	8477	42.67	4080	4155	4050	5300	2860	4080	4105.51	1.17	733	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	876	8.46	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.31	4050	20241113	1.11	5750	-28.78	20240408	4050	1.11	20241113	6430	-36.31	20231221	4050	1.11	20241113	0.00	N	021320	5000	1070 억	250767	N	N	N	N
101	20241113	130145	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4110	30	2	0.74	33720980	8212	41.33	4080	4155	4050	5300	2860	4080	4106.31	1.17	612	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	880	8.49	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.08	4050	20241113	1.48	5750	-28.52	20240408	4050	1.48	20241113	6430	-36.08	20231221	4050	1.48	20241113	0.00	N	021320	5000	1070 억	250767	N	N	N	N
102	20241113	120144	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4100	20	2	0.49	21431895	5233	26.34	4080	4155	4050	5300	2860	4080	4095.53	1.17	641	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	877	8.47	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.24	4050	20241113	1.23	5750	-28.70	20240408	4050	1.23	20241113	6430	-36.24	20231221	4050	1.23	20241113	0.00	N	021320	5000	1070 억	250767	N	N	N	N
103	20241113	110143	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4080	0	3	0.00	17316455	4226	21.27	4080	4155	4050	5300	2860	4080	4097.60	1.17	489	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	873	8.43	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.55	4050	20241113	0.74	5750	-29.04	20240408	4050	0.74	20241113	6430	-36.55	20231221	4050	0.74	20241113	0.00	N	021320	5000	1070 억	250767	N	N	N	N
104	20241113	100144	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-5	5	-0.12	13176010	3212	16.17	4080	4155	4055	5300	2860	4080	4102.12	1.17	411	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	872	8.42	0.19	12	0.02	484.00	21323.00	6430	20231221	-36.63	4050	20241112	0.62	5750	-29.13	20240408	4050	0.62	20241112	6430	-36.63	20231221	4050	0.62	20241112	0.00	N	021320	5000	1070 억	250767	N	N	N	N
105	20241113	090140	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	130560	32	0.16	4080	4080	4080	5300	2860	4080	4080.00	1.17	4	4286	4182	4116	4012	3946	4150	3980	1070	1220	5000	2930	5	1	21400000	873	8.43	0.19	12	0.00	484.00	21323.00	6430	20231221	-36.55	4050	20241112	0.74	5750	-29.04	20240408	4050	0.74	20241112	6430	-36.55	20231221	4050	0.74	20241112	0.00	N	021320	5000	1070 억	250767	N	N	N	N
106	20241112	160322	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4080	-25	5	-0.61	81379690	19766	97.51	4190	4220	4050	5330	2875	4105	4117.21	1.20	-5407	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	873	8.43	0.19	12	0.09	484.00	21323.00	6430	20231221	-36.55	4050	20241112	0.74	5750	-29.04	20240408	4050	0.74	20241112	6430	-36.55	20231221	4050	0.74	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
107	20241112	150324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4080	-25	5	-0.61	77490710	18813	92.81	4190	4220	4050	5330	2875	4105	4119.00	1.20	-4716	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	873	8.43	0.19	12	0.09	484.00	21323.00	6430	20231221	-36.55	4050	20241112	0.74	5750	-29.04	20240408	4050	0.74	20241112	6430	-36.55	20231221	4050	0.74	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
108	20241112	140328	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4125	20	2	0.49	62869970	15241	75.19	4190	4220	4065	5330	2875	4105	4125.06	1.20	-3949	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	883	8.52	0.19	12	0.07	484.00	21323.00	6430	20231221	-35.85	4065	20241112	1.48	5750	-28.26	20240408	4065	1.48	20241112	6430	-35.85	20231221	4065	1.48	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
109	20241112	130324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4190	85	2	2.07	56373695	13674	67.46	4190	4220	4065	5330	2875	4105	4122.69	1.20	-3350	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	897	8.66	0.20	12	0.06	484.00	21323.00	6430	20231221	-34.84	4065	20241112	3.08	5750	-27.13	20240408	4065	3.08	20241112	6430	-34.84	20231221	4065	3.08	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
110	20241112	120325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4175	70	2	1.71	41328980	10076	49.71	4190	4200	4065	5330	2875	4105	4101.72	1.20	-2604	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	893	8.63	0.20	12	0.05	484.00	21323.00	6430	20231221	-35.07	4065	20241112	2.71	5750	-27.39	20240408	4065	2.71	20241112	6430	-35.07	20231221	4065	2.71	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
111	20241112	110324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4090	-15	5	-0.37	31434080	7685	37.91	4190	4200	4065	5330	2875	4105	4090.32	1.20	-1743	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	875	8.45	0.19	12	0.04	484.00	21323.00	6430	20231221	-36.39	4065	20241112	0.62	5750	-28.87	20240408	4065	0.62	20241112	6430	-36.39	20231221	4065	0.62	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
112	20241112	100324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4075	-30	5	-0.73	12360605	3014	14.87	4190	4200	4070	5330	2875	4105	4101.06	1.20	-1265	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	872	8.42	0.19	12	0.01	484.00	21323.00	6430	20231221	-36.63	4070	20241112	0.12	5750	-29.13	20240408	4070	0.12	20241112	6430	-36.63	20231221	4070	0.12	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
113	20241112	090323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4170	65	2	1.58	3042560	730	3.60	4190	4200	4075	5330	2875	4105	4167.89	1.20	-457	4288	4196	4143	4051	3998	4170	4025	1070	1225	5000	2950	5	1	21400000	892	8.62	0.20	12	0.00	484.00	21323.00	6430	20231221	-35.15	4075	20241112	2.33	5750	-27.48	20240408	4075	2.33	20241112	6430	-35.15	20231221	4075	2.33	20241112	0.00	N	021320	5000	1070 억	256174	N	N	N	N
114	20241111	160321	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4105	-120	5	-2.84	84225510	20270	174.47	4230	4235	4090	5490	2960	4225	4155.18	1.21	-3571	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	878	8.48	0.19	12	0.09	484.00	21323.00	6430	20231221	-36.16	4090	20241111	0.37	5750	-28.61	20240408	4090	0.37	20241111	6430	-36.16	20231221	4090	0.37	20241111	0.00	N	021320	5000	1070 억	259745	N	N	N	N
115	20241111	150332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4145	-80	5	-1.89	76451790	18375	158.16	4230	4235	4110	5490	2960	4225	4160.64	1.21	-3538	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	887	8.56	0.19	12	0.09	484.00	21323.00	6430	20231221	-35.54	4105	20241031	0.97	5750	-27.91	20240408	4105	0.97	20241031	6430	-35.54	20231221	4105	0.97	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
116	20241111	140325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4125	-100	5	-2.37	53333615	12772	109.93	4230	4235	4120	5490	2960	4225	4175.82	1.21	-1891	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	883	8.52	0.19	12	0.06	484.00	21323.00	6430	20231221	-35.85	4105	20241031	0.49	5750	-28.26	20240408	4105	0.49	20241031	6430	-35.85	20231221	4105	0.49	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
117	20241111	130323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4150	-75	5	-1.78	47090855	11259	96.91	4230	4235	4135	5490	2960	4225	4182.51	1.21	-1560	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	888	8.57	0.19	12	0.05	484.00	21323.00	6430	20231221	-35.46	4105	20241031	1.10	5750	-27.83	20240408	4105	1.10	20241031	6430	-35.46	20231221	4105	1.10	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
118	20241111	120322	57	100.00	KOSDAQ		건설	N	N	N	N	N	4190	-35	5	-0.83	38721895	9247	79.59	4230	4235	4170	5490	2960	4225	4187.51	1.21	-1327	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	897	8.66	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.84	4105	20241031	2.07	5750	-27.13	20240408	4105	2.07	20241031	6430	-34.84	20231221	4105	2.07	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
119	20241111	110323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4190	-35	5	-0.83	37749810	9015	77.60	4230	4235	4170	5490	2960	4225	4187.44	1.21	-1238	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	897	8.66	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.84	4105	20241031	2.07	5750	-27.13	20240408	4105	2.07	20241031	6430	-34.84	20231221	4105	2.07	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
120	20241111	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4170	-55	5	-1.30	31784265	7585	65.29	4230	4235	4170	5490	2960	4225	4190.41	1.21	-1041	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	892	8.62	0.20	12	0.04	484.00	21323.00	6430	20231221	-35.15	4105	20241031	1.58	5750	-27.48	20240408	4105	1.58	20241031	6430	-35.15	20231221	4105	1.58	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
121	20241111	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4205	-20	5	-0.47	1353665	320	2.75	4230	4235	4205	5490	2960	4225	4230.20	1.21	-11	4271	4247	4231	4207	4191	4245	4205	1070	1265	5000	3040	5	1	21400000	900	8.69	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.60	4105	20241031	2.44	5750	-26.87	20240408	4105	2.44	20241031	6430	-34.60	20231221	4105	2.44	20241031	0.00	N	021320	5000	1070 억	259745	N	N	N	N
122	20241108	160319	57	100.00	KOSDAQ		건설	N	N	N	N	N	4225	-15	5	-0.35	49180960	11618	95.01	4225	4255	4215	5510	2970	4240	4233.17	1.23	-3409	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	904	8.73	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.29	4105	20241031	2.92	5750	-26.52	20240408	4105	2.92	20241031	6430	-34.29	20231221	4105	2.92	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
123	20241108	150325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	0	3	0.00	42540440	10048	82.17	4225	4255	4215	5510	2970	4240	4233.72	1.23	-2998	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	907	8.76	0.20	12	0.05	484.00	21323.00	6430	20231221	-34.06	4105	20241031	3.29	5750	-26.26	20240408	4105	3.29	20241031	6430	-34.06	20231221	4105	3.29	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
124	20241108	140322	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-5	5	-0.12	40544650	9577	78.32	4225	4255	4215	5510	2970	4240	4233.54	1.23	-3086	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	906	8.75	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
125	20241108	130321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-5	5	-0.12	40095740	9471	77.45	4225	4255	4215	5510	2970	4240	4233.53	1.23	-3186	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	906	8.75	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
126	20241108	120324	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	0	3	0.00	37260285	8803	71.99	4225	4255	4215	5510	2970	4240	4232.68	1.23	-3045	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	907	8.76	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.06	4105	20241031	3.29	5750	-26.26	20240408	4105	3.29	20241031	6430	-34.06	20231221	4105	3.29	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
127	20241108	110323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4250	10	2	0.24	36368020	8593	70.27	4225	4250	4215	5510	2970	4240	4232.28	1.23	-3120	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	910	8.78	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.90	4105	20241031	3.53	5750	-26.09	20240408	4105	3.53	20241031	6430	-33.90	20231221	4105	3.53	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
128	20241108	100324	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-5	5	-0.12	27373245	6469	52.90	4225	4240	4215	5510	2970	4240	4231.45	1.23	-2244	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	906	8.75	0.20	12	0.03	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
129	20241108	090319	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	0	3	0.00	0	0	0.00	0	0	0	5510	2970	4240	0.00	1.23	0	4283	4261	4218	4196	4153	4272	4207	1070	1270	5000	3050	5	1	21400000	907	8.76	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.06	4105	20241031	3.29	5750	-26.26	20240408	4105	3.29	20241031	6430	-34.06	20231221	4105	3.29	20241031	0.00	N	021320	5000	1070 억	263154	N	N	N	N
130	20241107	160319	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	5	2	0.12	51331485	12224	334.17	4240	4240	4175	5500	2965	4235	4199.24	1.25	-4545	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	907	8.76	0.20	12	0.06	484.00	21323.00	6430	20231221	-34.06	4105	20241031	3.29	5750	-26.26	20240408	4105	3.29	20241031	6430	-34.06	20231221	4105	3.29	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
131	20241107	150321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4190	-45	5	-1.06	35373460	8423	230.26	4240	4240	4175	5500	2965	4235	4199.63	1.25	-2623	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	897	8.66	0.20	12	0.04	484.00	21323.00	6430	20231221	-34.84	4105	20241031	2.07	5750	-27.13	20240408	4105	2.07	20241031	6430	-34.84	20231221	4105	2.07	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
132	20241107	140322	57	100.00	KOSDAQ		건설	N	N	N	N	N	4220	-15	5	-0.35	10755745	2557	69.90	4240	4240	4195	5500	2965	4235	4206.39	1.25	-1098	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	903	8.72	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.37	4105	20241031	2.80	5750	-26.61	20240408	4105	2.80	20241031	6430	-34.37	20231221	4105	2.80	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
133	20241107	130323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4220	-15	5	-0.35	8882295	2113	57.76	4240	4240	4195	5500	2965	4235	4203.64	1.25	-749	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	903	8.72	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.37	4105	20241031	2.80	5750	-26.61	20240408	4105	2.80	20241031	6430	-34.37	20231221	4105	2.80	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
134	20241107	120321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4225	-10	5	-0.24	8831600	2101	57.44	4240	4240	4195	5500	2965	4235	4203.52	1.25	-737	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	904	8.73	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.29	4105	20241031	2.92	5750	-26.52	20240408	4105	2.92	20241031	6430	-34.29	20231221	4105	2.92	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
135	20241107	110321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4205	-30	5	-0.71	8789350	2091	57.16	4240	4240	4195	5500	2965	4235	4203.42	1.25	-727	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	900	8.69	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.60	4105	20241031	2.44	5750	-26.87	20240408	4105	2.44	20241031	6430	-34.60	20231221	4105	2.44	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
136	20241107	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4205	-30	5	-0.71	7687660	1829	50.00	4240	4240	4195	5500	2965	4235	4203.20	1.25	-634	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	900	8.69	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.60	4105	20241031	2.44	5750	-26.87	20240408	4105	2.44	20241031	6430	-34.60	20231221	4105	2.44	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
137	20241107	090321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4210	-25	5	-0.59	430180	102	2.79	4240	4240	4210	5500	2965	4235	4217.45	1.25	-92	4295	4265	4240	4210	4185	4252	4197	1070	1265	5000	3040	5	1	21400000	901	8.70	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.53	4105	20241031	2.56	5750	-26.78	20240408	4105	2.56	20241031	6430	-34.53	20231221	4105	2.56	20241031	0.00	N	021320	5000	1070 억	267699	N	N	N	N
138	20241106	160322	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	0	3	0.00	15439400	3658	92.63	4255	4270	4215	5500	2965	4235	4220.72	1.25	-786	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	906	8.75	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
139	20241106	150331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4215	-20	5	-0.47	14613770	3463	87.69	4255	4270	4215	5500	2965	4235	4219.97	1.25	-669	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	902	8.71	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.45	4105	20241031	2.68	5750	-26.70	20240408	4105	2.68	20241031	6430	-34.45	20231221	4105	2.68	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
140	20241106	140329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4215	-20	5	-0.47	10369390	2457	62.22	4255	4270	4215	5500	2965	4235	4220.35	1.25	-529	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	902	8.71	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.45	4105	20241031	2.68	5750	-26.70	20240408	4105	2.68	20241031	6430	-34.45	20231221	4105	2.68	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
141	20241106	130330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4215	-20	5	-0.47	2870835	680	17.22	4255	4270	4215	5500	2965	4235	4221.82	1.25	-103	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	902	8.71	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.45	4105	20241031	2.68	5750	-26.70	20240408	4105	2.68	20241031	6430	-34.45	20231221	4105	2.68	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
142	20241106	120321	57	100.00	KOSDAQ		건설	N	N	N	N	N	4225	-10	5	-0.24	449240	106	2.68	4255	4270	4225	5500	2965	4235	4238.11	1.25	-15	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	904	8.73	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.29	4105	20241031	2.92	5750	-26.52	20240408	4105	2.92	20241031	6430	-34.29	20231221	4105	2.92	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
143	20241106	110325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	5	2	0.12	326525	77	1.95	4255	4270	4230	5500	2965	4235	4240.58	1.25	-5	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	907	8.76	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.06	4105	20241031	3.29	5750	-26.26	20240408	4105	3.29	20241031	6430	-34.06	20231221	4105	3.29	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
144	20241106	100325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4230	-5	5	-0.12	318045	75	1.90	4255	4270	4230	5500	2965	4235	4240.60	1.25	-5	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	905	8.74	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.21	4105	20241031	3.05	5750	-26.43	20240408	4105	3.05	20241031	6430	-34.21	20231221	4105	3.05	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
145	20241106	090323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4255	20	2	0.47	4255	1	0.03	4255	4255	4255	5500	2965	4235	4255.00	1.25	0	4268	4251	4228	4211	4188	4260	4220	1070	1265	5000	3040	5	1	21400000	911	8.79	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.83	4105	20241031	3.65	5750	-26.00	20240408	4105	3.65	20241031	6430	-33.83	20231221	4105	3.65	20241031	0.00	N	021320	5000	1070 억	268485	N	N	N	N
146	20241105	160316	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-10	5	-0.24	15966600	3785	108.95	4210	4245	4205	5510	2975	4245	4218.39	1.26	-936	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	906	8.75	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
147	20241105	150322	57	100.00	KOSDAQ		건설	N	N	N	N	N	4230	-15	5	-0.35	14865115	3524	101.44	4210	4245	4205	5510	2975	4245	4218.25	1.26	-679	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	905	8.74	0.20	12	0.02	484.00	21323.00	6430	20231221	-34.21	4105	20241031	3.05	5750	-26.43	20240408	4105	3.05	20241031	6430	-34.21	20231221	4105	3.05	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
148	20241105	140319	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-10	5	-0.24	12264155	2909	83.74	4210	4245	4205	5510	2975	4245	4215.94	1.26	-633	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	906	8.75	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
149	20241105	130320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-10	5	-0.24	12255685	2907	83.68	4210	4245	4205	5510	2975	4245	4215.92	1.26	-631	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	906	8.75	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
150	20241105	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-10	5	-0.24	11984645	2843	81.84	4210	4245	4205	5510	2975	4245	4215.49	1.26	-568	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	906	8.75	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
151	20241105	110313	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	-5	5	-0.12	8727750	2070	59.59	4210	4245	4210	5510	2975	4245	4216.30	1.26	-460	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	907	8.76	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.06	4105	20241031	3.29	5750	-26.26	20240408	4105	3.29	20241031	6430	-34.06	20231221	4105	3.29	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
152	20241105	100318	57	100.00	KOSDAQ		건설	N	N	N	N	N	4245	0	3	0.00	670320	159	4.58	4210	4245	4210	5510	2975	4245	4215.85	1.26	-68	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	908	8.77	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.98	4105	20241031	3.41	5750	-26.17	20240408	4105	3.41	20241031	6430	-33.98	20231221	4105	3.41	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
153	20241105	090316	57	100.00	KOSDAQ		건설	N	N	N	N	N	4210	-35	5	-0.82	408370	97	2.79	4210	4210	4210	5510	2975	4245	4210.00	1.26	-47	4345	4295	4250	4200	4155	4320	4225	1070	1265	5000	3050	5	1	21400000	901	8.70	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.53	4105	20241031	2.56	5750	-26.78	20240408	4105	2.56	20241031	6430	-34.53	20231221	4105	2.56	20241031	0.00	N	021320	5000	1070 억	269421	N	N	N	N
154	20241104	160315	57	100.00	KOSDAQ		건설	N	N	N	N	N	4245	-20	5	-0.47	14653100	3469	70.97	4235	4300	4205	5540	2990	4265	4223.99	1.26	-980	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	908	8.77	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.98	4105	20241031	3.41	5750	-26.17	20240408	4105	3.41	20241031	6430	-33.98	20231221	4105	3.41	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
155	20241104	150323	57	100.00	KOSDAQ		건설	N	N	N	N	N	4220	-45	5	-1.06	11101450	2629	53.78	4235	4300	4205	5540	2990	4265	4222.69	1.26	-595	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	903	8.72	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.37	4105	20241031	2.80	5750	-26.61	20240408	4105	2.80	20241031	6430	-34.37	20231221	4105	2.80	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
156	20241104	140315	57	100.00	KOSDAQ		건설	N	N	N	N	N	4220	-45	5	-1.06	7264315	1719	35.17	4235	4300	4205	5540	2990	4265	4225.90	1.26	-109	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	903	8.72	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.37	4105	20241031	2.80	5750	-26.61	20240408	4105	2.80	20241031	6430	-34.37	20231221	4105	2.80	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
157	20241104	130241	57	100.00	KOSDAQ		건설	N	N	N	N	N	4250	-15	5	-0.35	6491865	1536	31.42	4235	4300	4205	5540	2990	4265	4226.47	1.26	-92	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	910	8.78	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.90	4105	20241031	3.53	5750	-26.09	20240408	4105	3.53	20241031	6430	-33.90	20231221	4105	3.53	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
158	20241104	120311	57	100.00	KOSDAQ		건설	N	N	N	N	N	4255	-10	5	-0.23	405135	95	1.94	4235	4300	4235	5540	2990	4265	4264.58	1.26	-19	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	911	8.79	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.83	4105	20241031	3.65	5750	-26.00	20240408	4105	3.65	20241031	6430	-33.83	20231221	4105	3.65	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
159	20241104	110310	57	100.00	KOSDAQ		건설	N	N	N	N	N	4255	-10	5	-0.23	383860	90	1.84	4235	4300	4235	5540	2990	4265	4265.11	1.26	-19	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	911	8.79	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.83	4105	20241031	3.65	5750	-26.00	20240408	4105	3.65	20241031	6430	-33.83	20231221	4105	3.65	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
160	20241104	100308	57	100.00	KOSDAQ		건설	N	N	N	N	N	4270	5	2	0.12	222325	52	1.06	4235	4300	4235	5540	2990	4265	4275.48	1.26	-13	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	914	8.82	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.59	4105	20241031	4.02	5750	-25.74	20240408	4105	4.02	20241031	6430	-33.59	20231221	4105	4.02	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
161	20241104	090309	57	100.00	KOSDAQ		건설	N	N	N	N	N	4235	-30	5	-0.70	12705	3	0.06	4235	4235	4235	5540	2990	4265	4235.00	1.26	1	4308	4286	4253	4231	4198	4270	4215	1070	1275	5000	3070	5	1	21400000	906	8.75	0.20	12	0.00	484.00	21323.00	6430	20231221	-34.14	4105	20241031	3.17	5750	-26.35	20240408	4105	3.17	20241031	6430	-34.14	20231221	4105	3.17	20241031	0.00	N	021320	5000	1070 억	270401	N	N	N	N
162	20241101	160302	57	100.00	KOSDAQ		건설	N	N	N	N	N	4265	-60	5	-1.39	20720320	4878	56.10	4275	4275	4220	5620	3030	4325	4247.71	1.27	-493	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	913	8.81	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.67	4105	20241031	3.90	5750	-25.83	20240408	4105	3.90	20241031	6430	-33.67	20231221	4105	3.90	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
163	20241101	150310	57	100.00	KOSDAQ		건설	N	N	N	N	N	4255	-70	5	-1.62	16322680	3842	44.19	4275	4275	4220	5620	3030	4325	4248.49	1.27	-328	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	911	8.79	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.83	4105	20241031	3.65	5750	-26.00	20240408	4105	3.65	20241031	6430	-33.83	20231221	4105	3.65	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
164	20241101	140301	57	100.00	KOSDAQ		건설	N	N	N	N	N	4265	-60	5	-1.39	15957005	3756	43.20	4275	4275	4220	5620	3030	4325	4248.40	1.27	-335	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	913	8.81	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.67	4105	20241031	3.90	5750	-25.83	20240408	4105	3.90	20241031	6430	-33.67	20231221	4105	3.90	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
165	20241101	130329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4265	-60	5	-1.39	14778625	3479	40.01	4275	4275	4220	5620	3030	4325	4247.95	1.27	-301	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	913	8.81	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.67	4105	20241031	3.90	5750	-25.83	20240408	4105	3.90	20241031	6430	-33.67	20231221	4105	3.90	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
166	20241101	120330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4255	-70	5	-1.62	7805510	1837	21.13	4275	4275	4220	5620	3030	4325	4249.05	1.27	-159	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	911	8.79	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.83	4105	20241031	3.65	5750	-26.00	20240408	4105	3.65	20241031	6430	-33.83	20231221	4105	3.65	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
167	20241101	110328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4245	-80	5	-1.85	7639570	1798	20.68	4275	4275	4220	5620	3030	4325	4248.93	1.27	-164	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	908	8.77	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.98	4105	20241031	3.41	5750	-26.17	20240408	4105	3.41	20241031	6430	-33.98	20231221	4105	3.41	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
168	20241101	100329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4255	-70	5	-1.62	7448145	1753	20.16	4275	4275	4220	5620	3030	4325	4248.80	1.27	-182	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	911	8.79	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.83	4105	20241031	3.65	5750	-26.00	20240408	4105	3.65	20241031	6430	-33.83	20231221	4105	3.65	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N
169	20241101	090328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4265	-60	5	-1.39	542645	127	1.46	4275	4275	4265	5620	3030	4325	4272.80	1.27	-52	4471	4397	4251	4177	4031	4435	4215	1070	1295	5000	3110	5	1	21400000	913	8.81	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.67	4105	20241031	3.90	5750	-25.83	20240408	4105	3.90	20241031	6430	-33.67	20231221	4105	3.90	20241031	0.01	N	021320	5000	1070 억	270884	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History