KissMeData/035890/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160443	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	2	2	0.15	127071063	92485	57.00	1375	1377	1370	1787	963	1375	1373.94	4.84	-11453	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3164	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
3	20231130	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-1	5	-0.07	113561089	82669	50.95	1375	1377	1370	1787	963	1375	1373.68	4.84	-9970	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3158	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
4	20231130	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-3	5	-0.22	94939244	69100	42.59	1375	1377	1370	1787	963	1375	1373.94	4.84	-4706	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3153	3.21	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
5	20231130	130440	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	1	2	0.07	76498413	55671	34.31	1375	1377	1370	1787	963	1375	1374.12	4.84	-4026	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3162	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
6	20231130	120448	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	0	3	0.00	54114778	39401	24.29	1375	1377	1370	1787	963	1375	1373.44	4.84	-6644	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
7	20231130	110444	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	0	3	0.00	38406774	27981	17.25	1375	1377	1370	1787	963	1375	1372.60	4.84	-7475	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
8	20231130	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-3	5	-0.22	24624018	17947	11.06	1375	1377	1370	1787	963	1375	1372.04	4.84	-2561	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3153	3.21	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
9	20231130	090441	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	2	2	0.15	5142645	3741	2.31	1375	1377	1374	1787	963	1375	1374.67	4.84	-1962	1399	1387	1379	1367	1359	1383	1363	1149	412	500	1010	1	1	229808457	3164	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.70	N	035890	500	1149 억	11117867	N	N	0	N	N
10	20231129	160439	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-11	5	-0.79	223342147	162117	47.51	1389	1391	1371	1801	971	1386	1377.67	4.86	-52287	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3160	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
11	20231129	150442	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-14	5	-1.01	195463580	141819	41.56	1389	1391	1371	1801	971	1386	1378.26	4.86	-49863	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3153	3.21	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
12	20231129	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-9	5	-0.65	138139555	100084	29.33	1389	1391	1375	1801	971	1386	1380.24	4.86	-18650	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3164	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
13	20231129	130442	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	-7	5	-0.51	117950444	85419	25.03	1389	1391	1376	1801	971	1386	1380.85	4.86	-8303	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3169	3.23	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
14	20231129	120442	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-6	5	-0.43	91624097	66321	19.44	1389	1391	1378	1801	971	1386	1381.52	4.86	-6810	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3171	3.23	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
15	20231129	110441	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-3	5	-0.22	70512350	51034	14.96	1389	1391	1378	1801	971	1386	1381.67	4.86	-5799	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3178	3.24	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
16	20231129	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-6	5	-0.43	44861397	32475	9.52	1389	1389	1378	1801	971	1386	1381.41	4.86	-4997	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3171	3.23	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
17	20231129	090437	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-2	5	-0.14	7892551	5694	1.67	1389	1389	1383	1801	971	1386	1386.12	4.86	-4295	1396	1391	1383	1378	1370	1393	1380	1149	415	500	1020	1	1	229808457	3181	3.24	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.72	N	035890	500	1149 억	11170009	N	N	1	N	N
18	20231128	160440	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	7	2	0.51	470716985	340235	159.38	1376	1388	1375	1792	966	1379	1383.54	4.83	59713	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3185	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.70	N	035890	500	1149 억	11110296	N	N	1	N	N
19	20231128	150411	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	8	2	0.58	438398315	316917	148.46	1376	1388	1375	1792	966	1379	1383.36	4.83	51837	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3187	3.25	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
20	20231128	140438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	7	2	0.51	412675915	298364	139.76	1376	1388	1375	1792	966	1379	1383.17	4.83	45962	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3185	3.25	0.42	12	0.13	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
21	20231128	130436	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	8	2	0.58	251187762	181770	85.15	1376	1388	1375	1792	966	1379	1381.95	4.83	33477	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3187	3.25	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
22	20231128	120437	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	7	2	0.51	219451601	158879	74.42	1376	1386	1375	1792	966	1379	1381.29	4.83	22343	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3185	3.25	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
23	20231128	110437	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	3	2	0.22	145029400	105119	49.24	1376	1383	1375	1792	966	1379	1379.69	4.83	7503	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3176	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
24	20231128	100438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-4	5	-0.29	63826376	46329	21.70	1376	1383	1375	1792	966	1379	1377.58	4.83	1178	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3160	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
25	20231128	090436	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	2	2	0.15	33275388	24156	11.32	1376	1383	1376	1792	966	1379	1377.31	4.83	7117	1391	1384	1376	1369	1361	1381	1366	1149	413	500	1020	1	1	229808457	3174	3.23	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.70	N	035890	500	1149 억	11110296	N	N	95	N	N
26	20231127	160438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	14	2	1.03	293293767	213450	105.35	1383	1383	1368	1774	956	1365	1374.05	4.82	44841	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3169	3.23	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.70	N	035890	500	1149 억	11065948	N	N	95	N	N
27	20231127	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	12	2	0.88	261755543	190551	94.04	1383	1383	1368	1774	956	1365	1373.68	4.82	35781	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3164	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
28	20231127	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	5	2	0.37	139515396	101742	50.21	1383	1383	1368	1774	956	1365	1371.27	4.82	-7693	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3148	3.21	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
29	20231127	130438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	6	2	0.44	121573703	88650	43.75	1383	1383	1368	1774	956	1365	1371.39	4.82	-3337	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3151	3.21	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.29	1100	20230103	24.64	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1100	24.64	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
30	20231127	120438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	9	2	0.66	111008590	80949	39.95	1383	1383	1368	1774	956	1365	1371.34	4.82	-1397	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3158	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
31	20231127	110432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	6	2	0.44	89248418	65078	32.12	1383	1383	1368	1774	956	1365	1371.41	4.82	-2169	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3151	3.21	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.29	1100	20230103	24.64	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1100	24.64	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
32	20231127	100431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	3	2	0.22	72310951	52722	26.02	1383	1383	1368	1774	956	1365	1371.55	4.82	-6863	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3144	3.20	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
33	20231127	090432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	5	2	0.37	16489630	11976	5.91	1383	1383	1369	1774	956	1365	1376.91	4.82	-5046	1391	1377	1371	1357	1351	1375	1355	1149	409	500	1010	1	1	229808457	3148	3.21	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.70	N	035890	500	1149 억	11065948	N	N	0	N	N
34	20231124	160428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	-19	5	-1.37	276250238	201540	100.68	1385	1385	1365	1799	969	1384	1370.70	4.85	-80567	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3137	3.20	0.42	12	0.09	427.00	3288.00	1720	20230525	-20.64	1100	20230103	24.09	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1100	24.09	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
35	20231124	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	-18	5	-1.30	225670889	164513	82.18	1385	1385	1366	1799	969	1384	1371.75	4.85	-64416	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3139	3.20	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.58	1100	20230103	24.18	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1100	24.18	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
36	20231124	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-14	5	-1.01	176440622	128538	64.21	1385	1385	1369	1799	969	1384	1372.67	4.85	-48113	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3148	3.21	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
37	20231124	130433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-14	5	-1.01	142558225	103806	51.86	1385	1385	1370	1799	969	1384	1373.31	4.85	-37674	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3148	3.21	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
38	20231124	120435	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-14	5	-1.01	107877249	78501	39.22	1385	1385	1370	1799	969	1384	1374.21	4.85	-30965	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3148	3.21	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
39	20231124	110434	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-9	5	-0.65	72584399	52776	26.36	1385	1385	1371	1799	969	1384	1375.33	4.85	-18962	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3160	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
40	20231124	100432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	-9	5	-0.65	54430579	39574	19.77	1385	1385	1371	1799	969	1384	1375.41	4.85	-11082	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3160	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
41	20231124	090432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-12	5	-0.87	6549532	4754	2.37	1385	1385	1372	1799	969	1384	1377.69	4.85	-2427	1398	1390	1384	1376	1370	1388	1374	1149	415	500	1020	1	1	229808457	3153	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.71	N	035890	500	1149 억	11150518	N	N	3460	N	N
42	20231123	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-3	5	-0.22	276766361	200136	40.93	1392	1392	1378	1803	971	1387	1382.81	4.88	-50103	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.71	N	035890	500	1149 억	11209603	N	N	3460	N	N
43	20231123	150442	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	-8	5	-0.58	250752821	181285	37.08	1392	1392	1378	1803	971	1387	1383.11	4.88	-48591	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3169	3.23	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
44	20231123	140436	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	-9	5	-0.65	227406989	164357	33.62	1392	1392	1378	1803	971	1387	1383.53	4.88	-41586	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3167	3.23	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
45	20231123	130438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-4	5	-0.29	145312768	104935	21.46	1392	1392	1378	1803	971	1387	1384.70	4.88	2440	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3178	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
46	20231123	120433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-3	5	-0.22	114021865	82326	16.84	1392	1392	1378	1803	971	1387	1384.90	4.88	1911	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
47	20231123	110441	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	1	2	0.07	96661449	69797	14.28	1392	1392	1378	1803	971	1387	1384.77	4.88	292	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3190	3.25	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.30	1100	20230103	26.18	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1100	26.18	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
48	20231123	100433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-3	5	-0.22	65547377	47299	9.67	1392	1392	1378	1803	971	1387	1385.70	4.88	754	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
49	20231123	090430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1392	5	2	0.36	27777352	20016	4.09	1392	1392	1378	1803	971	1387	1387.95	4.88	-3360	1401	1393	1382	1374	1363	1398	1379	1149	416	500	1020	1	1	229808457	3199	3.26	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.07	1100	20230103	26.55	1720	-19.07	20230525	1100	26.55	20230103	1720	-19.07	20230525	1100	26.55	20230103	0.71	N	035890	500	1149 억	11209603	N	N	72	N	N
50	20231122	160418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	11	2	0.80	674187441	487174	282.01	1376	1390	1371	1788	964	1376	1383.87	4.83	174294	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3187	3.25	0.42	12	0.21	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.82	N	035890	500	1149 억	11095521	N	N	72	N	N
51	20231122	150427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	11	2	0.80	639508578	462163	267.53	1376	1390	1371	1788	964	1376	1383.73	4.83	163184	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3187	3.25	0.42	12	0.20	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
52	20231122	140420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	9	2	0.65	315787279	228726	132.40	1376	1389	1371	1788	964	1376	1380.64	4.83	47923	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3183	3.24	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
53	20231122	130436	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	6	2	0.44	301380704	218310	126.37	1376	1389	1371	1788	964	1376	1380.52	4.83	41907	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3176	3.24	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
54	20231122	120438	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	7	2	0.51	292476563	211871	122.64	1376	1389	1371	1788	964	1376	1380.45	4.83	38761	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3178	3.24	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
55	20231122	110453	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	4	2	0.29	248759142	180193	104.31	1376	1389	1371	1788	964	1376	1380.52	4.83	33198	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3171	3.23	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
56	20231122	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	7	2	0.51	178151132	128998	74.67	1376	1389	1371	1788	964	1376	1381.04	4.83	27847	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3178	3.24	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
57	20231122	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-2	5	-0.15	9568111	6969	4.03	1376	1376	1371	1788	964	1376	1372.95	4.83	-1020	1394	1384	1376	1366	1358	1390	1372	1149	412	500	1010	1	1	229808457	3158	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.82	N	035890	500	1149 억	11095521	N	N	1	N	N
58	20231121	160423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	3	2	0.22	236876912	171700	29.20	1375	1386	1368	1784	962	1373	1379.60	4.83	-9475	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3162	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.79	N	035890	500	1149 억	11111060	N	N	1	N	N
59	20231121	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	6	2	0.44	197216767	142905	24.31	1375	1386	1368	1784	962	1373	1380.06	4.83	-2555	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3169	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
60	20231121	140418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	7	2	0.51	176836421	128140	21.79	1375	1386	1368	1784	962	1373	1380.03	4.83	4914	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3171	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
61	20231121	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	6	2	0.44	155744627	112855	19.19	1375	1386	1368	1784	962	1373	1380.04	4.83	5473	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3169	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
62	20231121	120417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	6	2	0.44	144971497	105047	17.87	1375	1386	1368	1784	962	1373	1380.06	4.83	6537	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3169	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
63	20231121	110417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	9	2	0.66	128080561	92812	15.79	1375	1386	1368	1784	962	1373	1380.00	4.83	3773	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3176	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
64	20231121	100408	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	10	2	0.73	90432873	65560	11.15	1375	1386	1368	1784	962	1373	1379.39	4.83	-2556	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3178	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
65	20231121	090413	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	4	2	0.29	11877573	8629	1.47	1375	1380	1375	1784	962	1373	1376.47	4.83	-1681	1410	1391	1371	1352	1332	1401	1362	1149	411	500	1010	1	1	229808457	3164	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.79	N	035890	500	1149 억	11111060	N	N	0	N	N
66	20231120	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	24	2	1.78	792152945	576800	225.77	1351	1390	1351	1753	945	1349	1373.36	4.79	99185	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3155	3.22	0.42	12	0.25	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
67	20231120	150417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	24	2	1.78	773207589	563003	220.37	1351	1390	1351	1753	945	1349	1373.36	4.79	100001	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3155	3.22	0.42	12	0.24	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
68	20231120	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1375	26	2	1.93	639068023	465435	182.18	1351	1390	1351	1753	945	1349	1373.06	4.79	91909	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3160	3.22	0.42	12	0.20	427.00	3288.00	1720	20230525	-20.06	1100	20230103	25.00	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1100	25.00	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
69	20231120	130415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	28	2	2.08	504593345	367636	143.90	1351	1390	1351	1753	945	1349	1372.54	4.79	90013	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3164	3.22	0.42	12	0.16	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
70	20231120	120415	57	100.00	KOSDAQ	건설	N	N	N	N	N	1379	30	2	2.22	386554625	281806	110.30	1351	1390	1351	1753	945	1349	1371.70	4.79	89876	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3169	3.23	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.83	1100	20230103	25.36	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1100	25.36	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
71	20231120	110414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	29	2	2.15	329632960	240466	94.12	1351	1390	1351	1753	945	1349	1370.81	4.79	85167	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3167	3.23	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
72	20231120	100413	57	100.00	KOSDAQ	건설	N	N	N	N	N	1363	14	2	1.04	63063566	46271	18.11	1351	1368	1351	1753	945	1349	1362.92	4.79	17976	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3132	3.19	0.41	12	0.02	427.00	3288.00	1720	20230525	-20.76	1100	20230103	23.91	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1100	23.91	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
73	20231120	090416	57	100.00	KOSDAQ	건설	N	N	N	N	N	1356	7	2	0.52	1757889	1299	0.51	1351	1357	1351	1753	945	1349	1353.26	4.79	-225	1371	1360	1351	1340	1331	1355	1335	1149	404	500	990	1	1	229808457	3116	3.18	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.16	1100	20230103	23.27	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20230103	0.78	N	035890	500	1149 억	11012750	N	N	129	N	N
74	20231117	160424	57	100.00	KOSDAQ	건설	N	N	N	N	N	1349	-12	5	-0.88	344146434	255450	161.14	1362	1362	1342	1769	953	1361	1347.19	4.84	-106367	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3100	3.16	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.57	1100	20230103	22.64	1720	-21.57	20230525	1100	22.64	20230103	1720	-21.57	20230525	1100	22.64	20230103	0.78	N	035890	500	1149 억	11119529	N	N	129	N	N
75	20231117	150426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1345	-16	5	-1.18	313771658	232923	146.93	1362	1362	1342	1769	953	1361	1347.10	4.84	-99405	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3091	3.15	0.41	12	0.10	427.00	3288.00	1720	20230525	-21.80	1100	20230103	22.27	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1100	22.27	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
76	20231117	140426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1346	-15	5	-1.10	241992501	179509	113.24	1362	1362	1343	1769	953	1361	1348.08	4.84	-82154	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3093	3.15	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.74	1100	20230103	22.36	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1100	22.36	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
77	20231117	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1347	-14	5	-1.03	211725755	157007	99.04	1362	1362	1343	1769	953	1361	1348.51	4.84	-73384	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3096	3.15	0.41	12	0.07	427.00	3288.00	1720	20230525	-21.69	1100	20230103	22.45	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1100	22.45	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
78	20231117	120423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1349	-12	5	-0.88	179319880	132942	83.86	1362	1362	1343	1769	953	1361	1348.86	4.84	-51696	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3100	3.16	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.57	1100	20230103	22.64	1720	-21.57	20230525	1100	22.64	20230103	1720	-21.57	20230525	1100	22.64	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
79	20231117	110425	57	100.00	KOSDAQ	건설	N	N	N	N	N	1348	-13	5	-0.96	159585895	118293	74.62	1362	1362	1343	1769	953	1361	1349.07	4.84	-46640	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3098	3.16	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.63	1100	20230103	22.55	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1100	22.55	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
80	20231117	100424	57	100.00	KOSDAQ	건설	N	N	N	N	N	1350	-11	5	-0.81	123504824	91526	57.74	1362	1362	1343	1769	953	1361	1349.40	4.84	-39864	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3102	3.16	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.51	1100	20230103	22.73	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1100	22.73	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
81	20231117	090425	57	100.00	KOSDAQ	건설	N	N	N	N	N	1357	-4	5	-0.29	7949358	5858	3.70	1362	1362	1356	1769	953	1361	1357.01	4.84	-5374	1379	1370	1364	1355	1349	1367	1352	1149	408	500	1000	1	1	229808457	3119	3.18	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.10	1100	20230103	23.36	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1100	23.36	20230103	0.78	N	035890	500	1149 억	11119529	N	N	25	N	N
82	20231116	160423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1359	-7	5	-0.51	191965887	140873	76.11	1366	1373	1358	1775	957	1366	1362.69	4.84	-8766	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3123	3.18	0.41	12	0.06	427.00	3288.00	1720	20230525	-20.99	1100	20230103	23.55	1720	-20.99	20230525	1100	23.55	20230103	1720	-20.99	20230525	1100	23.55	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
83	20231116	150423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1362	-4	5	-0.29	152253202	111669	60.33	1366	1373	1358	1775	957	1366	1363.43	4.84	-10432	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3130	3.19	0.41	12	0.05	427.00	3288.00	1720	20230525	-20.81	1100	20230103	23.82	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1100	23.82	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
84	20231116	140414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1363	-3	5	-0.22	130876165	95967	51.85	1366	1373	1358	1775	957	1366	1363.76	4.84	-5037	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3132	3.19	0.41	12	0.04	427.00	3288.00	1720	20230525	-20.76	1100	20230103	23.91	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1100	23.91	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
85	20231116	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1362	-4	5	-0.29	117831427	86390	46.68	1366	1373	1358	1775	957	1366	1363.95	4.84	-8687	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3130	3.19	0.41	12	0.04	427.00	3288.00	1720	20230525	-20.81	1100	20230103	23.82	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1100	23.82	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
86	20231116	120424	57	100.00	KOSDAQ	건설	N	N	N	N	N	1362	-4	5	-0.29	64473581	47267	25.54	1366	1373	1358	1775	957	1366	1364.03	4.84	-9657	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3130	3.19	0.41	12	0.02	427.00	3288.00	1720	20230525	-20.81	1100	20230103	23.82	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1100	23.82	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
87	20231116	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1361	-5	5	-0.37	39338241	28792	15.56	1366	1373	1361	1775	957	1366	1366.29	4.84	-7945	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3128	3.19	0.41	12	0.01	427.00	3288.00	1720	20230525	-20.87	1100	20230103	23.73	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1100	23.73	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
88	20231116	100421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1371	5	2	0.37	6355280	4645	2.51	1366	1371	1363	1775	957	1366	1368.20	4.84	-3674	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3151	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.29	1100	20230103	24.64	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1100	24.64	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
89	20231116	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	0	3	0.00	0	0	0.00	0	0	0	1775	957	1366	0.00	4.84	0	1382	1374	1369	1361	1356	1371	1358	1149	409	500	1010	1	1	229808457	3139	3.20	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.58	1100	20230103	24.18	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1100	24.18	20230103	0.70	N	035890	500	1149 억	11129275	N	N	32	N	N
90	20231115	160357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	1	2	0.07	252533251	184475	53.35	1375	1377	1364	1774	956	1365	1368.93	4.84	8824	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3139	3.20	0.42	12	0.08	427.00	3288.00	1720	20230525	-20.58	1100	20230103	24.18	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1100	24.18	20230103	0.67	N	035890	500	1149 억	11121161	N	N	32	N	N
91	20231115	150426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1366	1	2	0.07	234297510	171130	49.49	1375	1377	1364	1774	956	1365	1369.12	4.84	15131	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3139	3.20	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.58	1100	20230103	24.18	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1100	24.18	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
92	20231115	140429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	3	2	0.22	173988399	126991	36.73	1375	1377	1365	1774	956	1365	1370.08	4.84	23254	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3144	3.20	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
93	20231115	130427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	3	2	0.22	165559163	120830	34.95	1375	1377	1365	1774	956	1365	1370.18	4.84	24748	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3144	3.20	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
94	20231115	120429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	7	2	0.51	125094569	91285	26.40	1375	1377	1365	1774	956	1365	1370.37	4.84	25001	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3153	3.21	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
95	20231115	110431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1373	8	2	0.59	99105536	72354	20.93	1375	1377	1365	1774	956	1365	1369.73	4.84	21856	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3155	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.17	1100	20230103	24.82	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1100	24.82	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
96	20231115	100429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	5	2	0.37	73699437	53835	15.57	1375	1377	1365	1774	956	1365	1368.99	4.84	15531	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3148	3.21	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
97	20231115	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	7	2	0.51	4672288	3401	0.98	1375	1377	1372	1774	956	1365	1373.80	4.84	443	1397	1380	1371	1354	1345	1376	1350	1149	409	500	1010	1	1	229808457	3153	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.67	N	035890	500	1149 억	11121161	N	N	819	N	N
98	20231114	160421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1365	-15	5	-1.09	472785572	345323	170.77	1371	1388	1362	1794	966	1380	1369.11	4.90	-136554	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3137	3.20	0.42	12	0.15	427.00	3288.00	1720	20230525	-20.64	1100	20230103	24.09	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1100	24.09	20230103	0.71	N	035890	500	1149 억	11258716	N	N	819	N	N
99	20231114	150422	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	-12	5	-0.87	413238032	301712	149.20	1371	1388	1362	1794	966	1380	1369.64	4.90	-113351	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3144	3.20	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
100	20231114	140421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1369	-11	5	-0.80	285702278	208333	103.02	1371	1388	1365	1794	966	1380	1371.37	4.90	-100204	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3146	3.21	0.42	12	0.09	427.00	3288.00	1720	20230525	-20.41	1100	20230103	24.45	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1100	24.45	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
101	20231114	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1372	-8	5	-0.58	148914658	108323	53.57	1371	1388	1368	1794	966	1380	1374.73	4.90	-53841	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3153	3.21	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.23	1100	20230103	24.73	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1100	24.73	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
102	20231114	120423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-6	5	-0.43	118029737	85812	42.44	1371	1388	1368	1794	966	1380	1375.45	4.90	-34256	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3158	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
103	20231114	110427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-10	5	-0.72	99740533	72499	35.85	1371	1388	1368	1794	966	1380	1375.75	4.90	-26763	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3148	3.21	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
104	20231114	100423	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-3	5	-0.22	26419032	19136	9.46	1371	1388	1371	1794	966	1380	1380.59	4.90	-5138	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3164	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
105	20231114	090419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	4	2	0.29	4898746	3566	1.76	1371	1386	1371	1794	966	1380	1373.74	4.90	629	1401	1390	1385	1374	1369	1388	1372	1149	414	500	1020	1	1	229808457	3181	3.24	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.71	N	035890	500	1149 억	11258716	N	N	101	N	N
106	20231113	160417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-6	5	-0.43	277151113	199988	57.33	1389	1396	1380	1801	971	1386	1385.90	4.92	-47074	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3171	3.23	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.73	N	035890	500	1149 억	11305790	N	N	101	N	N
107	20231113	150416	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-3	5	-0.22	240688553	173568	49.76	1389	1396	1380	1801	971	1386	1386.71	4.92	-40106	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3178	3.24	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
108	20231113	140414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	-4	5	-0.29	227868878	164288	47.10	1389	1396	1380	1801	971	1386	1387.01	4.92	-37252	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3176	3.24	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
109	20231113	130414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-6	5	-0.43	207466149	149534	42.87	1389	1396	1380	1801	971	1386	1387.42	4.92	-27310	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3171	3.23	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
110	20231113	120414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-1	5	-0.07	146518122	105436	30.22	1389	1396	1383	1801	971	1386	1389.64	4.92	-3463	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3183	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
111	20231113	110412	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	3	2	0.22	109838258	78998	22.65	1389	1396	1383	1801	971	1386	1390.39	4.92	14553	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3192	3.25	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.24	1100	20230103	26.27	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1100	26.27	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
112	20231113	100412	57	100.00	KOSDAQ	건설	N	N	N	N	N	1394	8	2	0.58	84791639	60971	17.48	1389	1396	1383	1801	971	1386	1390.69	4.92	16300	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3204	3.26	0.42	12	0.03	427.00	3288.00	1720	20230525	-18.95	1100	20230103	26.73	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1100	26.73	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
113	20231113	090414	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-2	5	-0.14	6031187	4352	1.25	1389	1389	1384	1801	971	1386	1385.84	4.92	-2398	1401	1393	1384	1376	1367	1389	1372	1149	415	500	1020	1	1	229808457	3181	3.24	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.73	N	035890	500	1149 억	11305790	N	N	0	N	N
114	20231110	160432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-3	5	-0.22	481822567	347927	99.04	1389	1392	1375	1805	973	1389	1384.84	4.90	43640	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3185	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
115	20231110	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-2	5	-0.14	470706429	339909	96.76	1389	1392	1375	1805	973	1389	1384.80	4.90	43798	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3187	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
116	20231110	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-2	5	-0.14	454290532	328089	93.39	1389	1391	1375	1805	973	1389	1384.66	4.90	35586	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3187	3.25	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
117	20231110	130419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-4	5	-0.29	351894709	254263	72.38	1389	1389	1375	1805	973	1389	1383.98	4.90	-9735	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3183	3.24	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
118	20231110	120419	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-3	5	-0.22	156432633	113136	32.20	1389	1389	1375	1805	973	1389	1382.70	4.90	-13733	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3185	3.25	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
119	20231110	110416	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-4	5	-0.29	83941268	60843	17.32	1389	1389	1375	1805	973	1389	1379.64	4.90	-28321	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3183	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
120	20231110	100418	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	-7	5	-0.50	68506408	49680	14.14	1389	1389	1375	1805	973	1389	1378.95	4.90	-25318	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3176	3.24	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
121	20231110	090411	57	100.00	KOSDAQ	건설	N	N	N	N	N	1378	-11	5	-0.79	20515315	14849	4.23	1389	1389	1377	1805	973	1389	1381.60	4.90	-11046	1405	1396	1382	1373	1359	1401	1378	1149	416	500	1020	1	1	229808457	3167	3.23	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.88	1100	20230103	25.27	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1100	25.27	20230103	0.71	N	035890	500	1149 억	11262052	N	N	0	N	N
122	20231109	160407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	21	2	1.54	485367178	350615	130.79	1369	1391	1368	1778	958	1368	1384.32	4.91	-11178	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3192	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.24	1100	20230103	26.27	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1100	26.27	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
123	20231109	150409	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	17	2	1.24	464455430	335553	125.17	1369	1391	1368	1778	958	1368	1384.15	4.91	-7550	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3183	3.24	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
124	20231109	140407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	18	2	1.32	364975400	263731	98.38	1369	1391	1368	1778	958	1368	1383.90	4.91	-6190	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3185	3.25	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
125	20231109	130409	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	17	2	1.24	332384188	240218	89.61	1369	1391	1368	1778	958	1368	1383.68	4.91	-7491	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3183	3.24	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
126	20231109	120410	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	18	2	1.32	247239421	178751	66.68	1369	1391	1368	1778	958	1368	1383.16	4.91	-10309	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3185	3.25	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
127	20231109	110409	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	19	2	1.39	234560573	169606	63.27	1369	1391	1368	1778	958	1368	1382.98	4.91	-17363	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3187	3.25	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
128	20231109	100405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	13	2	0.95	159380177	115345	43.03	1369	1391	1368	1778	958	1368	1381.78	4.91	-36022	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3174	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
129	20231109	090407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	8	2	0.58	16466224	12027	4.49	1369	1378	1368	1778	958	1368	1369.11	4.91	-3612	1406	1386	1375	1355	1344	1381	1350	1149	410	500	1010	1	1	229808457	3162	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.70	N	035890	500	1149 억	11273401	N	N	0	N	N
130	20231108	160404	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	-27	5	-1.94	369185117	267968	119.24	1395	1395	1364	1813	977	1395	1377.69	4.96	-134304	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3144	3.20	0.42	12	0.12	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
131	20231108	150408	57	100.00	KOSDAQ	건설	N	N	N	N	N	1368	-27	5	-1.94	338685983	245674	109.32	1395	1395	1368	1813	977	1395	1378.55	4.96	-128113	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3144	3.20	0.42	12	0.11	427.00	3288.00	1720	20230525	-20.47	1100	20230103	24.36	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1100	24.36	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
132	20231108	140405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1376	-19	5	-1.36	266585630	193124	85.94	1395	1395	1374	1813	977	1395	1380.33	4.96	-96463	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3162	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-20.00	1100	20230103	25.09	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1100	25.09	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
133	20231108	130406	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	-18	5	-1.29	259047138	187646	83.50	1395	1395	1374	1813	977	1395	1380.45	4.96	-93640	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3164	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
134	20231108	120407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-15	5	-1.08	202392080	146477	65.18	1395	1395	1377	1813	977	1395	1381.67	4.96	-65273	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3171	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
135	20231108	110405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1381	-14	5	-1.00	162519796	117594	52.33	1395	1395	1377	1813	977	1395	1381.96	4.96	-59522	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3174	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.71	1100	20230103	25.55	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1100	25.55	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
136	20231108	100405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1380	-15	5	-1.08	126582011	91530	40.73	1395	1395	1377	1813	977	1395	1382.86	4.96	-51037	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3171	3.23	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.77	1100	20230103	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
137	20231108	090404	57	100.00	KOSDAQ	건설	N	N	N	N	N	1389	-6	5	-0.43	7717154	5536	2.46	1395	1395	1388	1813	977	1395	1393.84	4.96	-2597	1429	1411	1398	1380	1367	1405	1374	1149	418	500	1030	1	1	229808457	3192	3.25	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.24	1100	20230103	26.27	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1100	26.27	20230103	0.72	N	035890	500	1149 억	11406887	N	N	51	N	N
138	20231107	160405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1395	-22	5	-1.55	312480242	223288	58.60	1416	1416	1385	1842	992	1417	1399.46	4.97	-6380	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3206	3.27	0.42	12	0.10	427.00	3288.00	1720	20230525	-18.90	1100	20230103	26.82	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1100	26.82	20230103	0.68	N	035890	500	1149 억	11413267	N	N	51	N	N
139	20231107	150406	57	100.00	KOSDAQ	건설	N	N	N	N	N	1395	-22	5	-1.55	273159481	194965	51.17	1416	1416	1385	1842	992	1417	1401.07	4.97	-2210	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3206	3.27	0.42	12	0.08	427.00	3288.00	1720	20230525	-18.90	1100	20230103	26.82	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1100	26.82	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
140	20231107	140409	57	100.00	KOSDAQ	건설	N	N	N	N	N	1390	-27	5	-1.91	261989504	186939	49.06	1416	1416	1385	1842	992	1417	1401.47	4.97	2456	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3194	3.26	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.19	1100	20230103	26.36	1720	-19.19	20230525	1100	26.36	20230103	1720	-19.19	20230525	1100	26.36	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
141	20231107	130407	57	100.00	KOSDAQ	건설	N	N	N	N	N	1402	-15	5	-1.06	250769437	178901	46.95	1416	1416	1385	1842	992	1417	1401.72	4.97	6881	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3222	3.28	0.43	12	0.08	427.00	3288.00	1720	20230525	-18.49	1100	20230103	27.45	1720	-18.49	20230525	1100	27.45	20230103	1720	-18.49	20230525	1100	27.45	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
142	20231107	120403	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-30	5	-2.12	227750723	162331	42.60	1416	1416	1386	1842	992	1417	1403.00	4.97	9692	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3187	3.25	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
143	20231107	110405	57	100.00	KOSDAQ	건설	N	N	N	N	N	1398	-19	5	-1.34	179866331	127927	33.57	1416	1416	1396	1842	992	1417	1406.01	4.97	21048	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3213	3.27	0.43	12	0.06	427.00	3288.00	1720	20230525	-18.72	1100	20230103	27.09	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1100	27.09	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
144	20231107	100408	57	100.00	KOSDAQ	건설	N	N	N	N	N	1412	-5	5	-0.35	143814342	102171	26.81	1416	1416	1401	1842	992	1417	1407.58	4.97	21188	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3245	3.31	0.43	12	0.04	427.00	3288.00	1720	20230525	-17.91	1100	20230103	28.36	1720	-17.91	20230525	1100	28.36	20230103	1720	-17.91	20230525	1100	28.36	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
145	20231107	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1404	-13	5	-0.92	31230845	22071	5.79	1416	1416	1402	1842	992	1417	1415.02	4.97	-1008	1433	1424	1410	1401	1387	1429	1406	1149	425	500	1040	1	1	229808457	3227	3.29	0.43	12	0.01	427.00	3288.00	1720	20230525	-18.37	1100	20230103	27.64	1720	-18.37	20230525	1100	27.64	20230103	1720	-18.37	20230525	1100	27.64	20230103	0.68	N	035890	500	1149 억	11413267	N	N	164	N	N
146	20231106	160356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1417	20	2	1.43	536179470	380308	76.85	1398	1419	1396	1816	978	1397	1409.71	4.91	130459	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3256	3.32	0.43	12	0.17	427.00	3288.00	1720	20230525	-17.62	1100	20230103	28.82	1720	-17.62	20230525	1100	28.82	20230103	1720	-17.62	20230525	1100	28.82	20230103	0.72	N	035890	500	1149 억	11279180	N	N	164	N	N
147	20231106	150359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1416	19	2	1.36	480260805	340827	68.87	1398	1419	1396	1816	978	1397	1409.10	4.91	121319	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3254	3.32	0.43	12	0.15	427.00	3288.00	1720	20230525	-17.67	1100	20230103	28.73	1720	-17.67	20230525	1100	28.73	20230103	1720	-17.67	20230525	1100	28.73	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
148	20231106	140356	57	100.00	KOSDAQ	건설	N	N	N	N	N	1414	17	2	1.22	347287201	246908	49.89	1398	1418	1396	1816	978	1397	1406.54	4.91	90440	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3249	3.31	0.43	12	0.11	427.00	3288.00	1720	20230525	-17.79	1100	20230103	28.55	1720	-17.79	20230525	1100	28.55	20230103	1720	-17.79	20230525	1100	28.55	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
149	20231106	130402	57	100.00	KOSDAQ	건설	N	N	N	N	N	1408	11	2	0.79	275445354	196051	39.62	1398	1412	1396	1816	978	1397	1404.97	4.91	82065	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3236	3.30	0.43	12	0.09	427.00	3288.00	1720	20230525	-18.14	1100	20230103	28.00	1720	-18.14	20230525	1100	28.00	20230103	1720	-18.14	20230525	1100	28.00	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
150	20231106	120359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1407	10	2	0.72	226329982	161150	32.56	1398	1412	1396	1816	978	1397	1404.47	4.91	59816	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3233	3.30	0.43	12	0.07	427.00	3288.00	1720	20230525	-18.20	1100	20230103	27.91	1720	-18.20	20230525	1100	27.91	20230103	1720	-18.20	20230525	1100	27.91	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
151	20231106	110400	57	100.00	KOSDAQ	건설	N	N	N	N	N	1410	13	2	0.93	202418492	144181	29.13	1398	1411	1396	1816	978	1397	1403.92	4.91	48953	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3240	3.30	0.43	12	0.06	427.00	3288.00	1720	20230525	-18.02	1100	20230103	28.18	1720	-18.02	20230525	1100	28.18	20230103	1720	-18.02	20230525	1100	28.18	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
152	20231106	100339	57	100.00	KOSDAQ	건설	N	N	N	N	N	1407	10	2	0.72	105741195	75353	15.23	1398	1411	1396	1816	978	1397	1403.28	4.91	22727	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3233	3.30	0.43	12	0.03	427.00	3288.00	1720	20230525	-18.20	1100	20230103	27.91	1720	-18.20	20230525	1100	27.91	20230103	1720	-18.20	20230525	1100	27.91	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
153	20231106	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	1398	1	2	0.07	23196636	16599	3.35	1398	1401	1396	1816	978	1397	1397.47	4.91	174	1432	1414	1402	1384	1372	1408	1378	1149	419	500	1030	1	1	229808457	3213	3.27	0.43	12	0.01	427.00	3288.00	1720	20230525	-18.72	1100	20230103	27.09	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1100	27.09	20230103	0.72	N	035890	500	1149 억	11279180	N	N	12	N	N
154	20231103	160353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1397	2	2	0.14	673475597	480721	119.18	1402	1420	1390	1813	977	1395	1400.97	4.91	-16048	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3210	3.27	0.42	12	0.21	427.00	3288.00	1720	20230525	-18.78	1100	20230103	27.00	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1100	27.00	20230103	0.71	N	035890	500	1149 억	11293923	N	N	12	N	N
155	20231103	150355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1397	2	2	0.14	662282316	472712	117.19	1402	1420	1390	1813	977	1395	1401.03	4.91	-16217	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3210	3.27	0.42	12	0.21	427.00	3288.00	1720	20230525	-18.78	1100	20230103	27.00	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1100	27.00	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
156	20231103	140354	57	100.00	KOSDAQ	건설	N	N	N	N	N	1399	4	2	0.29	347821293	248977	61.73	1402	1404	1390	1813	977	1395	1397.00	4.91	-33394	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3215	3.28	0.43	12	0.11	427.00	3288.00	1720	20230525	-18.66	1100	20230103	27.18	1720	-18.66	20230525	1100	27.18	20230103	1720	-18.66	20230525	1100	27.18	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
157	20231103	130353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1397	2	2	0.14	273829091	196095	48.62	1402	1404	1390	1813	977	1395	1396.41	4.91	-39249	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3210	3.27	0.42	12	0.09	427.00	3288.00	1720	20230525	-18.78	1100	20230103	27.00	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1100	27.00	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
158	20231103	120352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1398	3	2	0.22	243863993	174640	43.30	1402	1404	1390	1813	977	1395	1396.38	4.91	-35290	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3213	3.27	0.43	12	0.08	427.00	3288.00	1720	20230525	-18.72	1100	20230103	27.09	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1100	27.09	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
159	20231103	110357	57	100.00	KOSDAQ	건설	N	N	N	N	N	1397	2	2	0.14	233562917	167266	41.47	1402	1404	1390	1813	977	1395	1396.36	4.91	-35642	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3210	3.27	0.42	12	0.07	427.00	3288.00	1720	20230525	-18.78	1100	20230103	27.00	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1100	27.00	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
160	20231103	100351	57	100.00	KOSDAQ	건설	N	N	N	N	N	1398	3	2	0.22	149044348	106811	26.48	1402	1404	1390	1813	977	1395	1395.40	4.91	-37717	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3213	3.27	0.43	12	0.05	427.00	3288.00	1720	20230525	-18.72	1100	20230103	27.09	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1100	27.09	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
161	20231103	090350	57	100.00	KOSDAQ	건설	N	N	N	N	N	1393	-2	5	-0.14	58767630	42108	10.44	1402	1404	1390	1813	977	1395	1395.64	4.91	-29954	1422	1408	1391	1377	1360	1415	1384	1149	418	500	1030	1	1	229808457	3201	3.26	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.01	1100	20230103	26.64	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1100	26.64	20230103	0.71	N	035890	500	1149 억	11293923	N	N	72	N	N
162	20231102	160350	57	100.00	KOSDAQ	건설	N	N	N	N	N	1395	25	2	1.82	558319447	401010	192.68	1385	1405	1374	1781	959	1370	1392.27	4.86	112654	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3206	3.27	0.42	12	0.17	427.00	3288.00	1720	20230525	-18.90	1100	20230103	26.82	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1100	26.82	20230103	0.71	N	035890	500	1149 억	11170754	N	N	72	N	N
163	20231102	150355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1396	26	2	1.90	449931678	323328	155.36	1385	1405	1374	1781	959	1370	1391.56	4.86	106910	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3208	3.27	0.42	12	0.14	427.00	3288.00	1720	20230525	-18.84	1100	20230103	26.91	1720	-18.84	20230525	1100	26.91	20230103	1720	-18.84	20230525	1100	26.91	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
164	20231102	140349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1399	29	2	2.12	440088018	316277	151.97	1385	1405	1374	1781	959	1370	1391.46	4.86	103159	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3215	3.28	0.43	12	0.14	427.00	3288.00	1720	20230525	-18.66	1100	20230103	27.18	1720	-18.66	20230525	1100	27.18	20230103	1720	-18.66	20230525	1100	27.18	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
165	20231102	130352	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	14	2	1.02	206323784	148977	71.58	1385	1398	1374	1781	959	1370	1384.94	4.86	30551	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3181	3.24	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
166	20231102	120349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1388	18	2	1.31	191302484	138133	66.37	1385	1398	1374	1781	959	1370	1384.92	4.86	29143	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3190	3.25	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.30	1100	20230103	26.18	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1100	26.18	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
167	20231102	110350	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	12	2	0.88	86351360	62516	30.04	1385	1385	1374	1781	959	1370	1381.27	4.86	10448	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3176	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
168	20231102	100349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	13	2	0.95	63154110	45750	21.98	1385	1385	1374	1781	959	1370	1380.42	4.86	7559	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3178	3.24	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
169	20231102	090353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1377	7	2	0.51	15577430	11281	5.42	1385	1385	1375	1781	959	1370	1380.86	4.86	-1406	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3164	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.94	1100	20230103	25.18	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1100	25.18	20230103	0.71	N	035890	500	1149 억	11170754	N	N	14	N	N
170	20231101	160350	57	100.00	KOSDAQ	건설	N	N	N	N	N	1370	-19	5	-1.37	284058208	206049	37.20	1394	1394	1368	1805	973	1389	1378.60	4.89	-53204	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3148	3.21	0.42	12	0.09	427.00	3288.00	1720	20230525	-20.35	1100	20230103	24.55	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1100	24.55	20230103	0.72	N	035890	500	1149 억	11232161	N	N	14	N	N
171	20231101	150348	57	100.00	KOSDAQ	건설	N	N	N	N	N	1374	-15	5	-1.08	244798486	177387	32.03	1394	1394	1368	1805	973	1389	1380.02	4.89	-38968	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3158	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-20.12	1100	20230103	24.91	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1100	24.91	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N
172	20231101	140345	57	100.00	KOSDAQ	건설	N	N	N	N	N	1383	-6	5	-0.43	152260849	110069	19.87	1394	1394	1377	1805	973	1389	1383.32	4.89	1045	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3178	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.59	1100	20230103	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N
173	20231101	130349	57	100.00	KOSDAQ	건설	N	N	N	N	N	1382	-7	5	-0.50	137511207	99385	17.94	1394	1394	1377	1805	973	1389	1383.62	4.89	4959	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3176	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.65	1100	20230103	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N
174	20231101	120355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1385	-4	5	-0.29	97948155	70734	12.77	1394	1394	1377	1805	973	1389	1384.74	4.89	-5149	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3183	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.48	1100	20230103	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N
175	20231101	110358	57	100.00	KOSDAQ	건설	N	N	N	N	N	1384	-5	5	-0.36	87208138	62994	11.37	1394	1394	1377	1805	973	1389	1384.39	4.89	-6101	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3181	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.53	1100	20230103	25.82	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1100	25.82	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N
176	20231101	100353	57	100.00	KOSDAQ	건설	N	N	N	N	N	1386	-3	5	-0.22	50876066	36716	6.63	1394	1394	1377	1805	973	1389	1385.66	4.89	-769	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3185	3.25	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.42	1100	20230103	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N
177	20231101	090355	57	100.00	KOSDAQ	건설	N	N	N	N	N	1387	-2	5	-0.14	3158372	2268	0.41	1394	1394	1387	1805	973	1389	1392.59	4.89	-111	1401	1394	1385	1378	1369	1398	1382	1149	416	500	1020	1	1	229808457	3187	3.25	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.36	1100	20230103	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.72	N	035890	500	1149 억	11232161	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History