KissMeData/035890/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241129	160448	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1517	101	2	7.13	4843795624	3189198	1491.58	1461	1590	1442	1840	992	1416	1518.81	4.31	120625	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3486	2.47	0.39	12	1.39	615.00	3860.00	1675	20241112	-9.43	1190	20240805	27.48	1675	-9.43	20241112	1190	27.48	20240805	1675	-9.43	20241112	1190	27.48	20240805	0.16	N	035890	500	1149 억	9912413	N	N	276	N	N
3	20241129	150456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1510	94	2	6.64	4712573663	3102274	1450.93	1461	1590	1442	1840	992	1416	1519.07	4.31	105391	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3470	2.46	0.39	12	1.35	615.00	3860.00	1675	20241112	-9.85	1190	20240805	26.89	1675	-9.85	20241112	1190	26.89	20240805	1675	-9.85	20241112	1190	26.89	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
4	20241129	140454	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1530	114	2	8.05	4379652840	2882768	1348.27	1461	1590	1442	1840	992	1416	1519.25	4.31	56602	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3516	2.49	0.40	12	1.25	615.00	3860.00	1675	20241112	-8.66	1190	20240805	28.57	1675	-8.66	20241112	1190	28.57	20240805	1675	-8.66	20241112	1190	28.57	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
5	20241129	130455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1509	93	2	6.57	4135432369	2722062	1273.10	1461	1590	1442	1840	992	1416	1519.23	4.31	19935	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3468	2.45	0.39	12	1.18	615.00	3860.00	1675	20241112	-9.91	1190	20240805	26.81	1675	-9.91	20241112	1190	26.81	20240805	1675	-9.91	20241112	1190	26.81	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
6	20241129	120457	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1508	92	2	6.50	3941915929	2594388	1213.39	1461	1590	1442	1840	992	1416	1519.40	4.31	10866	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3466	2.45	0.39	12	1.13	615.00	3860.00	1675	20241112	-9.97	1190	20240805	26.72	1675	-9.97	20241112	1190	26.72	20240805	1675	-9.97	20241112	1190	26.72	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
7	20241129	110456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1586	170	2	12.01	1782792700	1193265	558.09	1461	1589	1442	1840	992	1416	1494.05	4.31	76262	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3645	2.58	0.41	12	0.52	615.00	3860.00	1675	20241112	-5.31	1190	20240805	33.28	1675	-5.31	20241112	1190	33.28	20240805	1675	-5.31	20241112	1190	33.28	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
8	20241129	100454	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1469	53	2	3.74	866194177	588266	275.13	1461	1500	1442	1840	992	1416	1472.45	4.31	34429	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3376	2.39	0.38	12	0.26	615.00	3860.00	1675	20241112	-12.30	1190	20240805	23.45	1675	-12.30	20241112	1190	23.45	20240805	1675	-12.30	20241112	1190	23.45	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
9	20241129	090454	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1454	38	2	2.68	128099993	87977	41.15	1461	1462	1442	1840	992	1416	1456.06	4.31	-43994	1432	1423	1410	1401	1388	1428	1406	1149	424	500	1040	1	1	229808457	3341	2.36	0.38	12	0.04	615.00	3860.00	1675	20241112	-13.19	1190	20240805	22.18	1675	-13.19	20241112	1190	22.18	20240805	1675	-13.19	20241112	1190	22.18	20240805	0.16	N	035890	500	1149 억	9912413	N	N	153	N	N
10	20241128	160450	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	7	2	0.50	201708209	142743	102.19	1402	1419	1397	1831	987	1409	1413.08	4.29	44233	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3254	2.30	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.46	1190	20240805	18.99	1675	-15.46	20241112	1190	18.99	20240805	1675	-15.46	20241112	1190	18.99	20240805	0.17	N	035890	500	1149 억	9868180	N	N	153	N	N
11	20241128	150458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	190927348	135128	96.74	1402	1419	1397	1831	987	1409	1412.94	4.29	49331	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
12	20241128	140459	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	1	2	0.07	183889835	130151	93.18	1402	1419	1397	1831	987	1409	1412.90	4.29	47010	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3240	2.29	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.82	1190	20240805	18.49	1675	-15.82	20241112	1190	18.49	20240805	1675	-15.82	20241112	1190	18.49	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
13	20241128	130455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1417	8	2	0.57	141897660	100433	71.90	1402	1419	1397	1831	987	1409	1412.86	4.29	23942	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3256	2.30	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.40	1190	20240805	19.08	1675	-15.40	20241112	1190	19.08	20240805	1675	-15.40	20241112	1190	19.08	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
14	20241128	120459	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	79360892	56274	40.29	1402	1418	1397	1831	987	1409	1410.26	4.29	-6940	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.02	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
15	20241128	110501	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	64220169	45564	32.62	1402	1418	1397	1831	987	1409	1409.45	4.29	-9589	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.02	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
16	20241128	100458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	1	2	0.07	31864342	22663	16.23	1402	1417	1397	1831	987	1409	1406.01	4.29	-8945	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3240	2.29	0.37	12	0.01	615.00	3860.00	1675	20241112	-15.82	1190	20240805	18.49	1675	-15.82	20241112	1190	18.49	20240805	1675	-15.82	20241112	1190	18.49	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
17	20241128	090456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1400	-9	5	-0.64	2626470	1876	1.34	1402	1402	1399	1831	987	1409	1400.04	4.29	-1357	1427	1417	1409	1399	1391	1414	1396	1149	422	500	1040	1	1	229808457	3217	2.28	0.36	12	0.00	615.00	3860.00	1675	20241112	-16.42	1190	20240805	17.65	1675	-16.42	20241112	1190	17.65	20240805	1675	-16.42	20241112	1190	17.65	20240805	0.17	N	035890	500	1149 억	9868180	N	N	932	N	N
18	20241127	160445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-6	5	-0.42	195504080	138433	79.47	1416	1419	1401	1839	991	1415	1412.28	4.22	8970	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3238	2.29	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.88	1190	20240805	18.40	1675	-15.88	20241112	1190	18.40	20240805	1675	-15.88	20241112	1190	18.40	20240805	0.17	N	035890	500	1149 억	9707511	N	N	932	N	N
19	20241127	150453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	-14	5	-0.99	181039741	128146	73.57	1416	1419	1401	1839	991	1415	1412.76	4.22	11532	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3220	2.28	0.36	12	0.06	615.00	3860.00	1675	20241112	-16.36	1190	20240805	17.73	1675	-16.36	20241112	1190	17.73	20240805	1675	-16.36	20241112	1190	17.73	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
20	20241127	140453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	-3	5	-0.21	124179497	87736	50.37	1416	1419	1410	1839	991	1415	1415.38	4.22	12815	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3245	2.30	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.70	1190	20240805	18.66	1675	-15.70	20241112	1190	18.66	20240805	1675	-15.70	20241112	1190	18.66	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
21	20241127	130449	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	-1	5	-0.07	106383418	75139	43.14	1416	1419	1410	1839	991	1415	1415.82	4.22	14617	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3249	2.30	0.37	12	0.03	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
22	20241127	120453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	1	2	0.07	78128757	55164	31.67	1416	1419	1410	1839	991	1415	1416.30	4.22	8452	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3254	2.30	0.37	12	0.02	615.00	3860.00	1675	20241112	-15.46	1190	20240805	18.99	1675	-15.46	20241112	1190	18.99	20240805	1675	-15.46	20241112	1190	18.99	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
23	20241127	110453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	0	3	0.00	60882272	42999	24.69	1416	1418	1410	1839	991	1415	1415.90	4.22	3951	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3252	2.30	0.37	12	0.02	615.00	3860.00	1675	20241112	-15.52	1190	20240805	18.91	1675	-15.52	20241112	1190	18.91	20240805	1675	-15.52	20241112	1190	18.91	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
24	20241127	100453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	1	2	0.07	37924524	26792	15.38	1416	1418	1410	1839	991	1415	1415.52	4.22	1838	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3254	2.30	0.37	12	0.01	615.00	3860.00	1675	20241112	-15.46	1190	20240805	18.99	1675	-15.46	20241112	1190	18.99	20240805	1675	-15.46	20241112	1190	18.99	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
25	20241127	090450	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	-5	5	-0.35	2032461	1436	0.82	1416	1416	1410	1839	991	1415	1415.36	4.22	-1006	1427	1421	1412	1406	1397	1424	1409	1149	424	500	1040	1	1	229808457	3240	2.29	0.37	12	0.00	615.00	3860.00	1675	20241112	-15.82	1190	20240805	18.49	1675	-15.82	20241112	1190	18.49	20240805	1675	-15.82	20241112	1190	18.49	20240805	0.17	N	035890	500	1149 억	9707511	N	N	1690	N	N
26	20241126	160449	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	6	2	0.43	245722870	174179	93.00	1409	1418	1403	1831	987	1409	1410.67	4.22	25475	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3252	2.30	0.37	12	0.08	615.00	3860.00	1675	20241112	-15.52	1190	20240805	18.91	1675	-15.52	20241112	1190	18.91	20240805	1675	-15.52	20241112	1190	18.91	20240805	0.15	N	035890	500	1149 억	9692502	N	N	1690	N	N
27	20241126	150450	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	233688110	165672	88.46	1409	1418	1403	1831	987	1409	1410.55	4.22	24613	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.07	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
28	20241126	140450	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1411	2	2	0.14	195999148	139014	74.22	1409	1418	1403	1831	987	1409	1409.92	4.22	17600	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3243	2.29	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.76	1190	20240805	18.57	1675	-15.76	20241112	1190	18.57	20240805	1675	-15.76	20241112	1190	18.57	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
29	20241126	130448	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	3	2	0.21	134260156	95215	50.84	1409	1418	1403	1831	987	1409	1410.07	4.22	982	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3245	2.30	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.70	1190	20240805	18.66	1675	-15.70	20241112	1190	18.66	20240805	1675	-15.70	20241112	1190	18.66	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
30	20241126	120452	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	3	2	0.21	123131499	87332	46.63	1409	1418	1403	1831	987	1409	1409.92	4.22	3597	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3245	2.30	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.70	1190	20240805	18.66	1675	-15.70	20241112	1190	18.66	20240805	1675	-15.70	20241112	1190	18.66	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
31	20241126	110456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	7	2	0.50	107114360	75984	40.57	1409	1418	1403	1831	987	1409	1409.70	4.22	4563	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3254	2.30	0.37	12	0.03	615.00	3860.00	1675	20241112	-15.46	1190	20240805	18.99	1675	-15.46	20241112	1190	18.99	20240805	1675	-15.46	20241112	1190	18.99	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
32	20241126	100454	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	-3	5	-0.21	33385222	23692	12.65	1409	1416	1406	1831	987	1409	1409.13	4.22	-10922	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3231	2.29	0.36	12	0.01	615.00	3860.00	1675	20241112	-16.06	1190	20240805	18.15	1675	-16.06	20241112	1190	18.15	20240805	1675	-16.06	20241112	1190	18.15	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
33	20241126	090450	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	3404546	2407	1.29	1409	1416	1409	1831	987	1409	1414.44	4.22	-1692	1434	1421	1413	1400	1392	1428	1407	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.00	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.15	N	035890	500	1149 억	9692502	N	N	34	N	N
34	20241125	160441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	0	3	0.00	265293772	187289	140.49	1407	1426	1405	1831	987	1409	1416.60	4.21	29079	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3238	2.29	0.37	12	0.08	615.00	3860.00	1675	20241112	-15.88	1190	20240805	18.40	1675	-15.88	20241112	1190	18.40	20240805	1675	-15.88	20241112	1190	18.40	20240805	0.18	N	035890	500	1149 억	9663729	N	N	34	N	N
35	20241125	150448	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	232310158	163894	122.94	1407	1426	1405	1831	987	1409	1417.44	4.21	27715	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.07	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
36	20241125	140449	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	5	2	0.35	200349463	141319	106.01	1407	1426	1405	1831	987	1409	1417.71	4.21	28463	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3249	2.30	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.58	1190	20240805	18.82	1675	-15.58	20241112	1190	18.82	20240805	1675	-15.58	20241112	1190	18.82	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
37	20241125	130444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1418	9	2	0.64	168144897	118586	88.95	1407	1426	1405	1831	987	1409	1417.92	4.21	25172	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3259	2.31	0.37	12	0.05	615.00	3860.00	1675	20241112	-15.34	1190	20240805	19.16	1675	-15.34	20241112	1190	19.16	20240805	1675	-15.34	20241112	1190	19.16	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
38	20241125	120449	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1420	11	2	0.78	135041149	95244	71.44	1407	1426	1405	1831	987	1409	1417.84	4.21	22099	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3263	2.31	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.22	1190	20240805	19.33	1675	-15.22	20241112	1190	19.33	20240805	1675	-15.22	20241112	1190	19.33	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
39	20241125	110446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1420	11	2	0.78	90358845	63752	47.82	1407	1426	1405	1831	987	1409	1417.35	4.21	8419	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3263	2.31	0.37	12	0.03	615.00	3860.00	1675	20241112	-15.22	1190	20240805	19.33	1675	-15.22	20241112	1190	19.33	20240805	1675	-15.22	20241112	1190	19.33	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
40	20241125	100441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1420	11	2	0.78	35604355	25203	18.91	1407	1425	1405	1831	987	1409	1412.70	4.21	-2312	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3263	2.31	0.37	12	0.01	615.00	3860.00	1675	20241112	-15.22	1190	20240805	19.33	1675	-15.22	20241112	1190	19.33	20240805	1675	-15.22	20241112	1190	19.33	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
41	20241125	090442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	0	3	0.00	5713238	4056	3.04	1407	1417	1406	1831	987	1409	1408.59	4.21	-1203	1419	1414	1404	1399	1389	1416	1401	1149	422	500	1040	1	1	229808457	3238	2.29	0.37	12	0.00	615.00	3860.00	1675	20241112	-15.88	1190	20240805	18.40	1675	-15.88	20241112	1190	18.40	20240805	1675	-15.88	20241112	1190	18.40	20240805	0.18	N	035890	500	1149 억	9663729	N	N	190	N	N
42	20241122	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	0	3	0.00	186094190	132632	60.54	1409	1409	1394	1831	987	1409	1403.09	4.22	-41505	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3238	2.29	0.37	12	0.06	615.00	3860.00	1675	20241112	-15.88	1190	20240805	18.40	1675	-15.88	20241112	1190	18.40	20240805	1675	-15.88	20241112	1190	18.40	20240805	0.17	N	035890	500	1149 억	9696345	N	N	190	N	N
43	20241122	150423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1408	-1	5	-0.07	174131699	124133	56.66	1409	1409	1394	1831	987	1409	1402.78	4.22	-40711	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3236	2.29	0.36	12	0.05	615.00	3860.00	1675	20241112	-15.94	1190	20240805	18.32	1675	-15.94	20241112	1190	18.32	20240805	1675	-15.94	20241112	1190	18.32	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
44	20241122	140427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1402	-7	5	-0.50	158740854	113165	51.65	1409	1409	1394	1831	987	1409	1402.74	4.22	-39199	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3222	2.28	0.36	12	0.05	615.00	3860.00	1675	20241112	-16.30	1190	20240805	17.82	1675	-16.30	20241112	1190	17.82	20240805	1675	-16.30	20241112	1190	17.82	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
45	20241122	130426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	-6	5	-0.43	141811216	101102	46.15	1409	1409	1394	1831	987	1409	1402.65	4.22	-35048	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3224	2.28	0.36	12	0.04	615.00	3860.00	1675	20241112	-16.24	1190	20240805	17.90	1675	-16.24	20241112	1190	17.90	20240805	1675	-16.24	20241112	1190	17.90	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
46	20241122	120426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-4	5	-0.28	125153033	89233	40.73	1409	1409	1394	1831	987	1409	1402.54	4.22	-33586	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3229	2.28	0.36	12	0.04	615.00	3860.00	1675	20241112	-16.12	1190	20240805	18.07	1675	-16.12	20241112	1190	18.07	20240805	1675	-16.12	20241112	1190	18.07	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
47	20241122	110424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1404	-5	5	-0.35	105135615	74986	34.23	1409	1409	1394	1831	987	1409	1402.07	4.22	-25511	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3227	2.28	0.36	12	0.03	615.00	3860.00	1675	20241112	-16.18	1190	20240805	17.98	1675	-16.18	20241112	1190	17.98	20240805	1675	-16.18	20241112	1190	17.98	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
48	20241122	100430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	-6	5	-0.43	29810013	21267	9.71	1409	1409	1394	1831	987	1409	1401.70	4.22	-2976	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3224	2.28	0.36	12	0.01	615.00	3860.00	1675	20241112	-16.24	1190	20240805	17.90	1675	-16.24	20241112	1190	17.90	20240805	1675	-16.24	20241112	1190	17.90	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
49	20241122	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1407	-2	5	-0.14	1455265	1033	0.47	1409	1409	1406	1831	987	1409	1408.78	4.22	-634	1443	1425	1405	1387	1367	1435	1397	1149	422	500	1040	1	1	229808457	3233	2.29	0.36	12	0.00	615.00	3860.00	1675	20241112	-16.00	1190	20240805	18.24	1675	-16.00	20241112	1190	18.24	20240805	1675	-16.00	20241112	1190	18.24	20240805	0.17	N	035890	500	1149 억	9696345	N	N	5	N	N
50	20241121	160424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	20	2	1.44	305211568	217119	127.48	1385	1423	1385	1805	973	1389	1405.73	4.20	52415	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3238	2.29	0.37	12	0.09	615.00	3860.00	1675	20241112	-15.88	1190	20240805	18.40	1675	-15.88	20241112	1190	18.40	20240805	1675	-15.88	20241112	1190	18.40	20240805	0.14	N	035890	500	1149 억	9644292	N	N	5	N	N
51	20241121	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	17	2	1.22	279096402	198550	116.58	1385	1423	1385	1805	973	1389	1405.67	4.20	48167	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3231	2.29	0.36	12	0.09	615.00	3860.00	1675	20241112	-16.06	1190	20240805	18.15	1675	-16.06	20241112	1190	18.15	20240805	1675	-16.06	20241112	1190	18.15	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
52	20241121	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1407	18	2	1.30	229448583	163260	95.86	1385	1423	1385	1805	973	1389	1405.42	4.20	37843	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3233	2.29	0.36	12	0.07	615.00	3860.00	1675	20241112	-16.00	1190	20240805	18.24	1675	-16.00	20241112	1190	18.24	20240805	1675	-16.00	20241112	1190	18.24	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
53	20241121	130427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	24	2	1.73	166551605	118620	69.65	1385	1423	1385	1805	973	1389	1404.08	4.20	32322	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3247	2.30	0.37	12	0.05	615.00	3860.00	1675	20241112	-15.64	1190	20240805	18.74	1675	-15.64	20241112	1190	18.74	20240805	1675	-15.64	20241112	1190	18.74	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
54	20241121	120427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	23	2	1.66	121963007	87098	51.14	1385	1415	1385	1805	973	1389	1400.30	4.20	25491	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3245	2.30	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.70	1190	20240805	18.66	1675	-15.70	20241112	1190	18.66	20240805	1675	-15.70	20241112	1190	18.66	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
55	20241121	110426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1395	6	2	0.43	54497322	39061	22.93	1385	1401	1385	1805	973	1389	1395.19	4.20	12208	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3206	2.27	0.36	12	0.02	615.00	3860.00	1675	20241112	-16.72	1190	20240805	17.23	1675	-16.72	20241112	1190	17.23	20240805	1675	-16.72	20241112	1190	17.23	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
56	20241121	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1397	8	2	0.58	34091286	24438	14.35	1385	1401	1385	1805	973	1389	1395.01	4.20	9196	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3210	2.27	0.36	12	0.01	615.00	3860.00	1675	20241112	-16.60	1190	20240805	17.39	1675	-16.60	20241112	1190	17.39	20240805	1675	-16.60	20241112	1190	17.39	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
57	20241121	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1399	10	2	0.72	424821	306	0.18	1385	1399	1385	1805	973	1389	1388.30	4.20	111	1411	1399	1392	1380	1373	1396	1377	1149	416	500	1020	1	1	229808457	3215	2.27	0.36	12	0.00	615.00	3860.00	1675	20241112	-16.48	1190	20240805	17.56	1675	-16.48	20241112	1190	17.56	20240805	1675	-16.48	20241112	1190	17.56	20240805	0.14	N	035890	500	1149 억	9644292	N	N	486	N	N
58	20241120	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1389	-13	5	-0.93	236544329	170082	85.52	1402	1404	1385	1822	982	1402	1390.77	4.21	-39289	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3192	2.26	0.36	12	0.07	615.00	3860.00	1675	20241112	-17.07	1190	20240805	16.72	1675	-17.07	20241112	1190	16.72	20240805	1675	-17.07	20241112	1190	16.72	20240805	0.12	N	035890	500	1149 억	9675257	N	N	486	N	N
59	20241120	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1389	-13	5	-0.93	210852995	151593	76.23	1402	1404	1385	1822	982	1402	1390.92	4.21	-37945	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3192	2.26	0.36	12	0.07	615.00	3860.00	1675	20241112	-17.07	1190	20240805	16.72	1675	-17.07	20241112	1190	16.72	20240805	1675	-17.07	20241112	1190	16.72	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
60	20241120	140432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1391	-11	5	-0.78	162523185	116817	58.74	1402	1404	1385	1822	982	1402	1391.26	4.21	-32748	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3197	2.26	0.36	12	0.05	615.00	3860.00	1675	20241112	-16.96	1190	20240805	16.89	1675	-16.96	20241112	1190	16.89	20240805	1675	-16.96	20241112	1190	16.89	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
61	20241120	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1391	-11	5	-0.78	144965166	104196	52.39	1402	1404	1385	1822	982	1402	1391.27	4.21	-28782	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3197	2.26	0.36	12	0.05	615.00	3860.00	1675	20241112	-16.96	1190	20240805	16.89	1675	-16.96	20241112	1190	16.89	20240805	1675	-16.96	20241112	1190	16.89	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
62	20241120	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1388	-14	5	-1.00	134471255	96649	48.60	1402	1404	1385	1822	982	1402	1391.34	4.21	-26751	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3190	2.26	0.36	12	0.04	615.00	3860.00	1675	20241112	-17.13	1190	20240805	16.64	1675	-17.13	20241112	1190	16.64	20240805	1675	-17.13	20241112	1190	16.64	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
63	20241120	110432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1388	-14	5	-1.00	110240893	79196	39.82	1402	1404	1385	1822	982	1402	1392.00	4.21	-21142	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3190	2.26	0.36	12	0.03	615.00	3860.00	1675	20241112	-17.13	1190	20240805	16.64	1675	-17.13	20241112	1190	16.64	20240805	1675	-17.13	20241112	1190	16.64	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
64	20241120	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1385	-17	5	-1.21	72438335	51986	26.14	1402	1404	1385	1822	982	1402	1393.42	4.21	-13050	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3183	2.25	0.36	12	0.02	615.00	3860.00	1675	20241112	-17.31	1190	20240805	16.39	1675	-17.31	20241112	1190	16.39	20240805	1675	-17.31	20241112	1190	16.39	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
65	20241120	090431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1400	-2	5	-0.14	4376786	3124	1.57	1402	1404	1400	1822	982	1402	1401.02	4.21	2058	1424	1413	1402	1391	1380	1407	1385	1149	420	500	1030	1	1	229808457	3217	2.28	0.36	12	0.00	615.00	3860.00	1675	20241112	-16.42	1190	20240805	17.65	1675	-16.42	20241112	1190	17.65	20240805	1675	-16.42	20241112	1190	17.65	20240805	0.12	N	035890	500	1149 억	9675257	N	N	205	N	N
66	20241119	160412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1402	4	2	0.29	267818189	191592	65.40	1413	1413	1391	1817	979	1398	1397.85	4.24	-64894	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3222	2.28	0.36	12	0.08	615.00	3860.00	1675	20241112	-16.30	1190	20240805	17.82	1675	-16.30	20241112	1190	17.82	20240805	1675	-16.30	20241112	1190	17.82	20240805	0.13	N	035890	500	1149 억	9740222	N	N	205	N	N
67	20241119	150416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1400	2	2	0.14	253331886	181262	61.88	1413	1413	1391	1817	979	1398	1397.60	4.24	-62091	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3217	2.28	0.36	12	0.08	615.00	3860.00	1675	20241112	-16.42	1190	20240805	17.65	1675	-16.42	20241112	1190	17.65	20240805	1675	-16.42	20241112	1190	17.65	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
68	20241119	140414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1396	-2	5	-0.14	220979412	158102	53.97	1413	1413	1391	1817	979	1398	1397.70	4.24	-55019	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3208	2.27	0.36	12	0.07	615.00	3860.00	1675	20241112	-16.66	1190	20240805	17.31	1675	-16.66	20241112	1190	17.31	20240805	1675	-16.66	20241112	1190	17.31	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
69	20241119	130416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	3	2	0.21	138367646	98885	33.76	1413	1413	1395	1817	979	1398	1399.28	4.24	-35426	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3220	2.28	0.36	12	0.04	615.00	3860.00	1675	20241112	-16.36	1190	20240805	17.73	1675	-16.36	20241112	1190	17.73	20240805	1675	-16.36	20241112	1190	17.73	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
70	20241119	120413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1398	0	3	0.00	120272822	85940	29.34	1413	1413	1395	1817	979	1398	1399.50	4.24	-26913	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3213	2.27	0.36	12	0.04	615.00	3860.00	1675	20241112	-16.54	1190	20240805	17.48	1675	-16.54	20241112	1190	17.48	20240805	1675	-16.54	20241112	1190	17.48	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
71	20241119	110417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1399	1	2	0.07	105445068	75334	25.72	1413	1413	1395	1817	979	1398	1399.70	4.24	-20095	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3215	2.27	0.36	12	0.03	615.00	3860.00	1675	20241112	-16.48	1190	20240805	17.56	1675	-16.48	20241112	1190	17.56	20240805	1675	-16.48	20241112	1190	17.56	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
72	20241119	100427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1397	-1	5	-0.07	93693346	66934	22.85	1413	1413	1395	1817	979	1398	1399.79	4.24	-17043	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3210	2.27	0.36	12	0.03	615.00	3860.00	1675	20241112	-16.60	1190	20240805	17.39	1675	-16.60	20241112	1190	17.39	20240805	1675	-16.60	20241112	1190	17.39	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
73	20241119	090425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	5	2	0.36	5632388	4004	1.37	1413	1413	1402	1817	979	1398	1406.69	4.24	94	1430	1413	1404	1387	1378	1409	1383	1149	419	500	1030	1	1	229808457	3224	2.28	0.36	12	0.00	615.00	3860.00	1675	20241112	-16.24	1190	20240805	17.90	1675	-16.24	20241112	1190	17.90	20240805	1675	-16.24	20241112	1190	17.90	20240805	0.13	N	035890	500	1149 억	9740222	N	N	252	N	N
74	20241118	160413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1398	-9	5	-0.64	411897328	292399	68.36	1407	1421	1395	1829	985	1407	1408.69	4.25	-28858	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3213	2.27	0.36	12	0.13	615.00	3860.00	1675	20241112	-16.54	1190	20240805	17.48	1675	-16.54	20241112	1190	17.48	20240805	1675	-16.54	20241112	1190	17.48	20240805	0.14	N	035890	500	1149 억	9769753	N	N	251	N	N
75	20241118	150415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	-6	5	-0.43	382939328	271690	63.52	1407	1421	1395	1829	985	1407	1409.47	4.25	-27805	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3220	2.28	0.36	12	0.12	615.00	3860.00	1675	20241112	-16.36	1190	20240805	17.73	1675	-16.36	20241112	1190	17.73	20240805	1675	-16.36	20241112	1190	17.73	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
76	20241118	140417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	-4	5	-0.28	336464394	238505	55.76	1407	1421	1395	1829	985	1407	1410.72	4.25	-26289	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3224	2.28	0.36	12	0.10	615.00	3860.00	1675	20241112	-16.24	1190	20240805	17.90	1675	-16.24	20241112	1190	17.90	20240805	1675	-16.24	20241112	1190	17.90	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
77	20241118	130415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-2	5	-0.14	312336612	221329	51.74	1407	1421	1395	1829	985	1407	1411.19	4.25	-16519	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3229	2.28	0.36	12	0.10	615.00	3860.00	1675	20241112	-16.12	1190	20240805	18.07	1675	-16.12	20241112	1190	18.07	20240805	1675	-16.12	20241112	1190	18.07	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
78	20241118	120417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	-4	5	-0.28	264047517	186935	43.70	1407	1421	1395	1829	985	1407	1412.51	4.25	-4672	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3224	2.28	0.36	12	0.08	615.00	3860.00	1675	20241112	-16.24	1190	20240805	17.90	1675	-16.24	20241112	1190	17.90	20240805	1675	-16.24	20241112	1190	17.90	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
79	20241118	110416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	6	2	0.43	211276454	149486	34.95	1407	1421	1395	1829	985	1407	1413.35	4.25	8712	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3247	2.30	0.37	12	0.07	615.00	3860.00	1675	20241112	-15.64	1190	20240805	18.74	1675	-15.64	20241112	1190	18.74	20240805	1675	-15.64	20241112	1190	18.74	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
80	20241118	100414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	9	2	0.64	119398948	84558	19.77	1407	1421	1395	1829	985	1407	1412.04	4.25	18953	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3254	2.30	0.37	12	0.04	615.00	3860.00	1675	20241112	-15.46	1190	20240805	18.99	1675	-15.46	20241112	1190	18.99	20240805	1675	-15.46	20241112	1190	18.99	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
81	20241118	090412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-2	5	-0.14	7284793	5205	1.22	1407	1408	1395	1829	985	1407	1399.58	4.25	924	1453	1429	1401	1377	1349	1442	1390	1149	422	500	1040	1	1	229808457	3229	2.28	0.36	12	0.00	615.00	3860.00	1675	20241112	-16.12	1190	20240805	18.07	1675	-16.12	20241112	1190	18.07	20240805	1675	-16.12	20241112	1190	18.07	20240805	0.14	N	035890	500	1149 억	9769753	N	N	373	N	N
82	20241115	160424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1407	8	2	0.57	597163655	426976	49.98	1378	1425	1373	1818	980	1399	1398.59	4.25	16244	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3233	2.29	0.36	12	0.19	615.00	3860.00	1675	20241112	-16.00	1190	20240805	18.24	1675	-16.00	20241112	1190	18.24	20240805	1675	-16.00	20241112	1190	18.24	20240805	0.16	N	035890	500	1149 억	9756851	N	N	373	N	N
83	20241115	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1411	12	2	0.86	579551514	414470	48.52	1378	1425	1373	1818	980	1399	1398.30	4.25	14190	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3243	2.29	0.37	12	0.18	615.00	3860.00	1675	20241112	-15.76	1190	20240805	18.57	1675	-15.76	20241112	1190	18.57	20240805	1675	-15.76	20241112	1190	18.57	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
84	20241115	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1418	19	2	1.36	506273736	362675	42.45	1378	1425	1373	1818	980	1399	1395.94	4.25	7268	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3259	2.31	0.37	12	0.16	615.00	3860.00	1675	20241112	-15.34	1190	20240805	19.16	1675	-15.34	20241112	1190	19.16	20240805	1675	-15.34	20241112	1190	19.16	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
85	20241115	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1417	18	2	1.29	468813231	336198	39.35	1378	1425	1373	1818	980	1399	1394.46	4.25	1049	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3256	2.30	0.37	12	0.15	615.00	3860.00	1675	20241112	-15.40	1190	20240805	19.08	1675	-15.40	20241112	1190	19.08	20240805	1675	-15.40	20241112	1190	19.08	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
86	20241115	120432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	10	2	0.71	375331962	269998	31.61	1378	1415	1373	1818	980	1399	1390.13	4.25	-8733	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3238	2.29	0.37	12	0.12	615.00	3860.00	1675	20241112	-15.88	1190	20240805	18.40	1675	-15.88	20241112	1190	18.40	20240805	1675	-15.88	20241112	1190	18.40	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
87	20241115	110423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	2	2	0.14	277326667	200245	23.44	1378	1405	1373	1818	980	1399	1384.94	4.25	-9522	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3220	2.28	0.36	12	0.09	615.00	3860.00	1675	20241112	-16.36	1190	20240805	17.73	1675	-16.36	20241112	1190	17.73	20240805	1675	-16.36	20241112	1190	17.73	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
88	20241115	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1389	-10	5	-0.71	146592096	106006	12.41	1378	1397	1375	1818	980	1399	1382.87	4.25	-10474	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3192	2.26	0.36	12	0.05	615.00	3860.00	1675	20241112	-17.07	1190	20240805	16.72	1675	-17.07	20241112	1190	16.72	20240805	1675	-17.07	20241112	1190	16.72	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
89	20241115	090445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1397	-2	5	-0.14	58879854	42577	4.98	1378	1397	1378	1818	980	1399	1382.90	4.25	6831	1463	1431	1394	1362	1325	1447	1378	1149	419	500	1030	1	1	229808457	3210	2.27	0.36	12	0.02	615.00	3860.00	1675	20241112	-16.60	1190	20240805	17.39	1675	-16.60	20241112	1190	17.39	20240805	1675	-16.60	20241112	1190	17.39	20240805	0.16	N	035890	500	1149 억	9756851	N	N	0	N	N
90	20241114	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	27	2	1.95	1142841902	823795	105.22	1375	1426	1357	1797	969	1383	1387.29	4.27	-51964	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3240	2.29	0.37	12	0.36	615.00	3860.00	1675	20241112	-15.82	1190	20240805	18.49	1675	-15.82	20241112	1190	18.49	20240805	1675	-15.82	20241112	1190	18.49	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
91	20241114	150422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1389	6	2	0.43	1014788641	732576	93.57	1375	1426	1357	1797	969	1383	1385.23	4.27	-43390	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3192	2.26	0.36	12	0.32	615.00	3860.00	1675	20241112	-17.07	1190	20240805	16.72	1675	-17.07	20241112	1190	16.72	20240805	1675	-17.07	20241112	1190	16.72	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
92	20241114	140417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1383	0	3	0.00	735500242	531729	67.92	1375	1426	1357	1797	969	1383	1383.22	4.27	-16723	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3178	2.25	0.36	12	0.23	615.00	3860.00	1675	20241112	-17.43	1190	20240805	16.22	1675	-17.43	20241112	1190	16.22	20240805	1675	-17.43	20241112	1190	16.22	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
93	20241114	130418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1381	-2	5	-0.14	698658334	504954	64.50	1375	1426	1357	1797	969	1383	1383.61	4.27	-14915	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3174	2.25	0.36	12	0.22	615.00	3860.00	1675	20241112	-17.55	1190	20240805	16.05	1675	-17.55	20241112	1190	16.05	20240805	1675	-17.55	20241112	1190	16.05	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
94	20241114	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1357	-26	5	-1.88	620871185	448106	57.23	1375	1426	1357	1797	969	1383	1385.55	4.27	-26098	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3119	2.21	0.35	12	0.19	615.00	3860.00	1675	20241112	-18.99	1190	20240805	14.03	1675	-18.99	20241112	1190	14.03	20240805	1675	-18.99	20241112	1190	14.03	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
95	20241114	110421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1383	0	3	0.00	413614062	296819	37.91	1375	1426	1366	1797	969	1383	1393.49	4.27	-22608	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3178	2.25	0.36	12	0.13	615.00	3860.00	1675	20241112	-17.43	1190	20240805	16.22	1675	-17.43	20241112	1190	16.22	20240805	1675	-17.43	20241112	1190	16.22	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
96	20241114	100435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1372	-11	5	-0.80	33629300	24487	3.13	1375	1382	1371	1797	969	1383	1373.35	4.27	-4702	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3153	2.23	0.36	12	0.01	615.00	3860.00	1675	20241112	-18.09	1190	20240805	15.29	1675	-18.09	20241112	1190	15.29	20240805	1675	-18.09	20241112	1190	15.29	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
97	20241114	090415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1383	0	3	0.00	0	0	0.00	0	0	0	1797	969	1383	0.00	4.27	0	1465	1423	1403	1361	1341	1414	1352	1149	414	500	1020	1	1	229808457	3178	2.25	0.36	12	0.00	615.00	3860.00	1675	20241112	-17.43	1190	20240805	16.22	1675	-17.43	20241112	1190	16.22	20240805	1675	-17.43	20241112	1190	16.22	20240805	0.17	N	035890	500	1149 억	9813274	N	N	359	N	N
98	20241113	160206	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1383	-44	5	-3.08	1099468516	781181	13.21	1427	1445	1383	1855	999	1427	1407.52	4.25	55732	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3178	2.25	0.36	12	0.34	615.00	3860.00	1675	20241112	-17.43	1190	20240805	16.22	1675	-17.43	20241112	1190	16.22	20240805	1675	-17.43	20241112	1190	16.22	20240805	0.16	N	035890	500	1149 억	9756972	N	N	359	N	N
99	20241113	150222	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1391	-36	5	-2.52	1044485992	741546	12.54	1427	1445	1387	1855	999	1427	1408.52	4.25	56921	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3197	2.26	0.36	12	0.32	615.00	3860.00	1675	20241112	-16.96	1190	20240805	16.89	1675	-16.96	20241112	1190	16.89	20240805	1675	-16.96	20241112	1190	16.89	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
100	20241113	140217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	-26	5	-1.82	826806630	585678	9.90	1427	1445	1400	1855	999	1427	1411.71	4.25	45736	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3220	2.28	0.36	12	0.25	615.00	3860.00	1675	20241112	-16.36	1190	20240805	17.73	1675	-16.36	20241112	1190	17.73	20240805	1675	-16.36	20241112	1190	17.73	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
101	20241113	130217	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1404	-23	5	-1.61	736035118	521053	8.81	1427	1445	1400	1855	999	1427	1412.59	4.25	34165	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3227	2.28	0.36	12	0.23	615.00	3860.00	1675	20241112	-16.18	1190	20240805	17.98	1675	-16.18	20241112	1190	17.98	20240805	1675	-16.18	20241112	1190	17.98	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
102	20241113	120213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	-17	5	-1.19	619466518	438051	7.41	1427	1445	1401	1855	999	1427	1414.14	4.25	18141	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3240	2.29	0.37	12	0.19	615.00	3860.00	1675	20241112	-15.82	1190	20240805	18.49	1675	-15.82	20241112	1190	18.49	20240805	1675	-15.82	20241112	1190	18.49	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
103	20241113	110213	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	-12	5	-0.84	550192921	389218	6.58	1427	1445	1401	1855	999	1427	1413.59	4.25	24047	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3252	2.30	0.37	12	0.17	615.00	3860.00	1675	20241112	-15.52	1190	20240805	18.91	1675	-15.52	20241112	1190	18.91	20240805	1675	-15.52	20241112	1190	18.91	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
104	20241113	100214	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1418	-9	5	-0.63	395234403	279210	4.72	1427	1445	1403	1855	999	1427	1415.55	4.25	19710	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3259	2.31	0.37	12	0.12	615.00	3860.00	1675	20241112	-15.34	1190	20240805	19.16	1675	-15.34	20241112	1190	19.16	20240805	1675	-15.34	20241112	1190	19.16	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
105	20241113	090209	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1429	2	2	0.14	31694253	22176	0.38	1427	1445	1420	1855	999	1427	1429.21	4.25	-6436	1781	1603	1497	1319	1213	1693	1409	1149	428	500	1050	1	1	229808457	3284	2.32	0.37	12	0.01	615.00	3860.00	1675	20241112	-14.69	1190	20240805	20.08	1675	-14.69	20241112	1190	20.08	20240805	1675	-14.69	20241112	1190	20.08	20240805	0.16	N	035890	500	1149 억	9756972	N	N	669	N	N
106	20241112	160407	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1427	31	2	2.22	8991042093	5895407	4462.13	1396	1675	1391	1814	978	1396	1525.12	4.27	-100266	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3279	2.32	0.37	12	2.57	615.00	3860.00	1675	20241112	-14.81	1190	20240805	19.92	1675	-14.81	20241112	1190	19.92	20240805	1675	-14.81	20241112	1190	19.92	20240805	0.16	N	035890	500	1149 억	9821827	N	N	645	N	N
107	20241112	150409	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1433	37	2	2.65	8862240061	5805242	4393.88	1396	1675	1391	1814	978	1396	1526.59	4.27	-117331	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3293	2.33	0.37	12	2.53	615.00	3860.00	1675	20241112	-14.45	1190	20240805	20.42	1675	-14.45	20241112	1190	20.42	20240805	1675	-14.45	20241112	1190	20.42	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
108	20241112	140415	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1437	41	2	2.94	8539362141	5580597	4223.85	1396	1675	1391	1814	978	1396	1530.19	4.27	-147774	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3302	2.34	0.37	12	2.43	615.00	3860.00	1675	20241112	-14.21	1190	20240805	20.76	1675	-14.21	20241112	1190	20.76	20240805	1675	-14.21	20241112	1190	20.76	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
109	20241112	130410	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1462	66	2	4.73	7740193738	5027853	3805.49	1396	1675	1391	1814	978	1396	1539.46	4.27	-77082	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3360	2.38	0.38	12	2.19	615.00	3860.00	1675	20241112	-12.72	1190	20240805	22.86	1675	-12.72	20241112	1190	22.86	20240805	1675	-12.72	20241112	1190	22.86	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
110	20241112	120410	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1615	219	2	15.69	3141655580	2001594	1514.97	1396	1675	1391	1814	978	1396	1569.58	4.27	-112425	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3711	2.63	0.42	12	0.87	615.00	3860.00	1675	20241112	-3.58	1190	20240805	35.71	1675	-3.58	20241112	1190	35.71	20240805	1675	-3.58	20241112	1190	35.71	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
111	20241112	110410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1465	69	2	4.94	539816209	376333	284.84	1396	1483	1391	1814	978	1396	1434.41	4.27	-17157	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3367	2.38	0.38	12	0.16	615.00	3860.00	1621	20241010	-9.62	1190	20240805	23.11	1621	-9.62	20241010	1190	23.11	20240805	1621	-9.62	20241010	1190	23.11	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
112	20241112	100408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	5	2	0.36	78233154	55981	42.37	1396	1409	1391	1814	978	1396	1397.50	4.27	-17007	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3220	2.28	0.36	12	0.02	615.00	3860.00	1621	20241010	-13.57	1190	20240805	17.73	1621	-13.57	20241010	1190	17.73	20240805	1621	-13.57	20241010	1190	17.73	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
113	20241112	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1400	4	2	0.29	4852375	3476	2.63	1396	1400	1394	1814	978	1396	1395.97	4.27	-246	1418	1406	1401	1389	1384	1404	1387	1149	418	500	1030	1	1	229808457	3217	2.28	0.36	12	0.00	615.00	3860.00	1621	20241010	-13.63	1190	20240805	17.65	1621	-13.63	20241010	1190	17.65	20240805	1621	-13.63	20241010	1190	17.65	20240805	0.16	N	035890	500	1149 억	9821827	N	N	57	N	N
114	20241111	160406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1396	-10	5	-0.71	185062837	131871	119.62	1407	1413	1396	1827	985	1406	1403.52	4.26	-15081	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3208	2.27	0.36	12	0.06	615.00	3860.00	1621	20241010	-13.88	1190	20240805	17.31	1621	-13.88	20241010	1190	17.31	20240805	1621	-13.88	20241010	1190	17.31	20240805	0.16	N	035890	500	1149 억	9790299	N	N	17	N	N
115	20241111	150418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1408	2	2	0.14	133468022	94945	86.12	1407	1413	1400	1827	985	1406	1405.74	4.26	-22349	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3236	2.29	0.36	12	0.04	615.00	3860.00	1621	20241010	-13.14	1190	20240805	18.32	1621	-13.14	20241010	1190	18.32	20240805	1621	-13.14	20241010	1190	18.32	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
116	20241111	140409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-1	5	-0.07	118355134	84206	76.38	1407	1413	1400	1827	985	1406	1405.54	4.26	-18985	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3229	2.28	0.36	12	0.04	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
117	20241111	130409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-1	5	-0.07	110435621	78576	71.28	1407	1413	1400	1827	985	1406	1405.46	4.26	-17955	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3229	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
118	20241111	120407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	-3	5	-0.21	82203168	58485	53.05	1407	1413	1400	1827	985	1406	1405.54	4.26	-17266	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3224	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.45	1190	20240805	17.90	1621	-13.45	20241010	1190	17.90	20240805	1621	-13.45	20241010	1190	17.90	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
119	20241111	110408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1403	-3	5	-0.21	73118520	52011	47.18	1407	1413	1400	1827	985	1406	1405.83	4.26	-15467	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3224	2.28	0.36	12	0.02	615.00	3860.00	1621	20241010	-13.45	1190	20240805	17.90	1621	-13.45	20241010	1190	17.90	20240805	1621	-13.45	20241010	1190	17.90	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
120	20241111	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-1	5	-0.07	54654869	38859	35.25	1407	1413	1400	1827	985	1406	1406.49	4.26	-13306	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3229	2.28	0.36	12	0.02	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
121	20241111	090405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-1	5	-0.07	9478112	6737	6.11	1407	1408	1405	1827	985	1406	1406.88	4.26	-3838	1431	1418	1409	1396	1387	1417	1395	1149	421	500	1040	1	1	229808457	3229	2.28	0.36	12	0.00	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9790299	N	N	93	N	N
122	20241108	160404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	1	2	0.07	152889069	108490	84.22	1406	1422	1400	1826	984	1405	1409.25	4.27	-25538	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3231	2.29	0.36	12	0.05	615.00	3860.00	1621	20241010	-13.26	1190	20240805	18.15	1621	-13.26	20241010	1190	18.15	20240805	1621	-13.26	20241010	1190	18.15	20240805	0.16	N	035890	500	1149 억	9815965	N	N	93	N	N
123	20241108	150409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	4	2	0.28	144737472	102694	79.72	1406	1422	1400	1826	984	1405	1409.41	4.27	-24026	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3238	2.29	0.37	12	0.04	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
124	20241108	140406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	-4	5	-0.28	110786393	78497	60.94	1406	1422	1400	1826	984	1405	1411.35	4.27	-22519	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3220	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.57	1190	20240805	17.73	1621	-13.57	20241010	1190	17.73	20240805	1621	-13.57	20241010	1190	17.73	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
125	20241108	130407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	0	3	0.00	87973906	62233	48.31	1406	1422	1405	1826	984	1405	1413.62	4.27	-14720	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3229	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
126	20241108	120408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	5	2	0.36	74241444	52478	40.74	1406	1422	1406	1826	984	1405	1414.72	4.27	-10619	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3240	2.29	0.37	12	0.02	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
127	20241108	110409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	10	2	0.71	63642424	44980	34.92	1406	1422	1406	1826	984	1405	1414.90	4.27	-8963	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3252	2.30	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.71	1190	20240805	18.91	1621	-12.71	20241010	1190	18.91	20240805	1621	-12.71	20241010	1190	18.91	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
128	20241108	100410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	4	2	0.28	49243135	34790	27.01	1406	1422	1406	1826	984	1405	1415.44	4.27	-3354	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3238	2.29	0.37	12	0.02	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
129	20241108	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	9	2	0.64	5792660	4104	3.19	1406	1414	1406	1826	984	1405	1411.47	4.27	1332	1442	1423	1413	1394	1384	1418	1389	1149	421	500	1030	1	1	229808457	3249	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.77	1190	20240805	18.82	1621	-12.77	20241010	1190	18.82	20240805	1621	-12.77	20241010	1190	18.82	20240805	0.16	N	035890	500	1149 억	9815965	N	N	0	N	N
130	20241107	160403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-22	5	-1.54	181636742	128818	122.40	1432	1432	1403	1855	999	1427	1410.05	4.28	-19201	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3229	2.28	0.36	12	0.06	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
131	20241107	150405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-18	5	-1.26	158462229	112328	106.73	1432	1432	1403	1855	999	1427	1410.71	4.28	-18978	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3238	2.29	0.37	12	0.05	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
132	20241107	140407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	-12	5	-0.84	140164504	99383	94.43	1432	1432	1403	1855	999	1427	1410.35	4.28	-16203	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3252	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.71	1190	20240805	18.91	1621	-12.71	20241010	1190	18.91	20240805	1621	-12.71	20241010	1190	18.91	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
133	20241107	130409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	-11	5	-0.77	131966561	93594	88.93	1432	1432	1403	1855	999	1427	1409.99	4.28	-15910	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3254	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
134	20241107	120405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1408	-19	5	-1.33	106694915	75729	71.96	1432	1432	1403	1855	999	1427	1408.90	4.28	-9481	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3236	2.29	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.14	1190	20240805	18.32	1621	-13.14	20241010	1190	18.32	20240805	1621	-13.14	20241010	1190	18.32	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
135	20241107	110405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1404	-23	5	-1.61	70716822	50130	47.63	1432	1432	1404	1855	999	1427	1410.67	4.28	-11076	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3227	2.28	0.36	12	0.02	615.00	3860.00	1621	20241010	-13.39	1190	20240805	17.98	1621	-13.39	20241010	1190	17.98	20240805	1621	-13.39	20241010	1190	17.98	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
136	20241107	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-22	5	-1.54	59427919	42097	40.00	1432	1432	1404	1855	999	1427	1411.69	4.28	-9497	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3229	2.28	0.36	12	0.02	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
137	20241107	090405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1423	-4	5	-0.28	2422071	1697	1.61	1432	1432	1420	1855	999	1427	1427.27	4.28	-974	1462	1444	1424	1406	1386	1434	1396	1149	428	500	1050	1	1	229808457	3270	2.31	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.21	1190	20240805	19.58	1621	-12.21	20241010	1190	19.58	20240805	1621	-12.21	20241010	1190	19.58	20240805	0.16	N	035890	500	1149 억	9835302	N	N	413	N	N
138	20241106	160408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1427	-10	5	-0.70	146337010	103092	77.34	1430	1442	1404	1868	1006	1437	1419.43	4.28	-3591	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3279	2.32	0.37	12	0.04	615.00	3860.00	1621	20241010	-11.97	1190	20240805	19.92	1621	-11.97	20241010	1190	19.92	20240805	1621	-11.97	20241010	1190	19.92	20240805	0.18	N	035890	500	1149 억	9838950	N	N	413	N	N
139	20241106	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	-21	5	-1.46	139468108	98258	73.72	1430	1442	1404	1868	1006	1437	1419.41	4.28	-1864	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3254	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
140	20241106	140415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	-25	5	-1.74	106686217	75055	56.31	1430	1442	1404	1868	1006	1437	1421.44	4.28	-8746	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3245	2.30	0.37	12	0.03	615.00	3860.00	1621	20241010	-12.89	1190	20240805	18.66	1621	-12.89	20241010	1190	18.66	20240805	1621	-12.89	20241010	1190	18.66	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
141	20241106	130417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1420	-17	5	-1.18	74452609	52200	39.16	1430	1442	1419	1868	1006	1437	1426.30	4.28	-14008	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3263	2.31	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.40	1190	20240805	19.33	1621	-12.40	20241010	1190	19.33	20240805	1621	-12.40	20241010	1190	19.33	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
142	20241106	120405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1424	-13	5	-0.90	59048835	41369	31.04	1430	1442	1424	1868	1006	1437	1427.37	4.28	-6099	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3272	2.32	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.15	1190	20240805	19.66	1621	-12.15	20241010	1190	19.66	20240805	1621	-12.15	20241010	1190	19.66	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
143	20241106	110410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1426	-11	5	-0.77	45832708	32098	24.08	1430	1442	1424	1868	1006	1437	1427.90	4.28	-4037	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3277	2.32	0.37	12	0.01	615.00	3860.00	1621	20241010	-12.03	1190	20240805	19.83	1621	-12.03	20241010	1190	19.83	20240805	1621	-12.03	20241010	1190	19.83	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
144	20241106	100409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1429	-8	5	-0.56	20092944	14044	10.54	1430	1442	1427	1868	1006	1437	1430.71	4.28	-425	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3284	2.32	0.37	12	0.01	615.00	3860.00	1621	20241010	-11.84	1190	20240805	20.08	1621	-11.84	20241010	1190	20.08	20240805	1621	-11.84	20241010	1190	20.08	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
145	20241106	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1432	-5	5	-0.35	1885415	1316	0.99	1430	1438	1430	1868	1006	1437	1432.69	4.28	63	1454	1445	1435	1426	1416	1450	1431	1149	431	500	1060	1	1	229808457	3291	2.33	0.37	12	0.00	615.00	3860.00	1621	20241010	-11.66	1190	20240805	20.34	1621	-11.66	20241010	1190	20.34	20240805	1621	-11.66	20241010	1190	20.34	20240805	0.18	N	035890	500	1149 억	9838950	N	N	121	N	N
146	20241105	160358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1437	7	2	0.49	190851964	133096	52.38	1428	1444	1425	1859	1001	1430	1433.94	4.28	17993	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3302	2.34	0.37	12	0.06	615.00	3860.00	1621	20241010	-11.35	1190	20240805	20.76	1621	-11.35	20241010	1190	20.76	20240805	1621	-11.35	20241010	1190	20.76	20240805	0.18	N	035890	500	1149 억	9830439	N	N	121	N	N
147	20241105	150406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1436	6	2	0.42	187180682	130541	51.38	1428	1444	1425	1859	1001	1430	1433.88	4.28	18406	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3300	2.33	0.37	12	0.06	615.00	3860.00	1621	20241010	-11.41	1190	20240805	20.67	1621	-11.41	20241010	1190	20.67	20240805	1621	-11.41	20241010	1190	20.67	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
148	20241105	140402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1434	4	2	0.28	168671678	117658	46.31	1428	1444	1425	1859	1001	1430	1433.58	4.28	16007	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3295	2.33	0.37	12	0.05	615.00	3860.00	1621	20241010	-11.54	1190	20240805	20.50	1621	-11.54	20241010	1190	20.50	20240805	1621	-11.54	20241010	1190	20.50	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
149	20241105	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1435	5	2	0.35	145766586	101697	40.03	1428	1444	1425	1859	1001	1430	1433.34	4.28	17834	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3298	2.33	0.37	12	0.04	615.00	3860.00	1621	20241010	-11.47	1190	20240805	20.59	1621	-11.47	20241010	1190	20.59	20240805	1621	-11.47	20241010	1190	20.59	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
150	20241105	120403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1435	5	2	0.35	82840340	57874	22.78	1428	1443	1425	1859	1001	1430	1431.39	4.28	12578	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3298	2.33	0.37	12	0.03	615.00	3860.00	1621	20241010	-11.47	1190	20240805	20.59	1621	-11.47	20241010	1190	20.59	20240805	1621	-11.47	20241010	1190	20.59	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
151	20241105	110355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1430	0	3	0.00	47360664	33147	13.05	1428	1433	1425	1859	1001	1430	1428.81	4.28	7951	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3286	2.33	0.37	12	0.01	615.00	3860.00	1621	20241010	-11.78	1190	20240805	20.17	1621	-11.78	20241010	1190	20.17	20240805	1621	-11.78	20241010	1190	20.17	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
152	20241105	100402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1431	1	2	0.07	29709869	20809	8.19	1428	1432	1425	1859	1001	1430	1427.74	4.28	7943	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3289	2.33	0.37	12	0.01	615.00	3860.00	1621	20241010	-11.72	1190	20240805	20.25	1621	-11.72	20241010	1190	20.25	20240805	1621	-11.72	20241010	1190	20.25	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
153	20241105	090359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1426	-4	5	-0.28	3722441	2609	1.03	1428	1428	1425	1859	1001	1430	1426.77	4.28	964	1463	1446	1422	1405	1381	1455	1414	1149	429	500	1050	1	1	229808457	3277	2.32	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.03	1190	20240805	19.83	1621	-12.03	20241010	1190	19.83	20240805	1621	-12.03	20241010	1190	19.83	20240805	0.18	N	035890	500	1149 억	9830439	N	N	332	N	N
154	20241104	160356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1430	25	2	1.78	360282752	253054	198.74	1405	1439	1398	1826	984	1405	1423.74	4.29	-26509	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3286	2.33	0.37	12	0.11	615.00	3860.00	1621	20241010	-11.78	1190	20240805	20.17	1621	-11.78	20241010	1190	20.17	20240805	1621	-11.78	20241010	1190	20.17	20240805	0.17	N	035890	500	1149 억	9866399	N	N	284	N	N
155	20241104	150405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1429	24	2	1.71	352240379	247422	194.32	1405	1439	1398	1826	984	1405	1423.64	4.29	-27241	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3284	2.32	0.37	12	0.11	615.00	3860.00	1621	20241010	-11.84	1190	20240805	20.08	1621	-11.84	20241010	1190	20.08	20240805	1621	-11.84	20241010	1190	20.08	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
156	20241104	140358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1428	23	2	1.64	284202035	199970	157.05	1405	1434	1398	1826	984	1405	1421.22	4.29	-11252	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3282	2.32	0.37	12	0.09	615.00	3860.00	1621	20241010	-11.91	1190	20240805	20.00	1621	-11.91	20241010	1190	20.00	20240805	1621	-11.91	20241010	1190	20.00	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
157	20241104	130328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1427	22	2	1.57	222419128	156749	123.10	1405	1434	1398	1826	984	1405	1418.95	4.29	-3842	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3279	2.32	0.37	12	0.07	615.00	3860.00	1621	20241010	-11.97	1190	20240805	19.92	1621	-11.97	20241010	1190	19.92	20240805	1621	-11.97	20241010	1190	19.92	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
158	20241104	120352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1423	18	2	1.28	174708724	123333	96.86	1405	1430	1398	1826	984	1405	1416.56	4.29	-8427	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3270	2.31	0.37	12	0.05	615.00	3860.00	1621	20241010	-12.21	1190	20240805	19.58	1621	-12.21	20241010	1190	19.58	20240805	1621	-12.21	20241010	1190	19.58	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
159	20241104	110351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	8	2	0.57	123605845	87435	68.67	1405	1425	1398	1826	984	1405	1413.69	4.29	-13283	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3247	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
160	20241104	100348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	5	2	0.36	46728627	33191	26.07	1405	1418	1398	1826	984	1405	1407.87	4.29	-6657	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3240	2.29	0.37	12	0.01	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
161	20241104	090351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	9	2	0.64	5274178	3732	2.93	1405	1418	1405	1826	984	1405	1413.23	4.29	-487	1428	1416	1408	1396	1388	1412	1392	1149	421	500	1030	1	1	229808457	3249	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.77	1190	20240805	18.82	1621	-12.77	20241010	1190	18.82	20240805	1621	-12.77	20241010	1190	18.82	20240805	0.17	N	035890	500	1149 억	9866399	N	N	3427	N	N
162	20241101	160341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-9	5	-0.64	179094890	126828	146.65	1414	1420	1400	1838	990	1414	1412.10	4.29	6512	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3229	2.28	0.36	12	0.06	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.17	N	035890	500	1149 억	9867580	N	N	3427	N	N
163	20241101	150350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1404	-10	5	-0.71	175176252	124036	143.43	1414	1420	1400	1838	990	1414	1412.30	4.29	7005	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3227	2.28	0.36	12	0.05	615.00	3860.00	1621	20241010	-13.39	1190	20240805	17.98	1621	-13.39	20241010	1190	17.98	20240805	1621	-13.39	20241010	1190	17.98	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N
164	20241101	140344	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1404	-10	5	-0.71	157249766	111259	128.65	1414	1420	1400	1838	990	1414	1413.36	4.29	6335	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3227	2.28	0.36	12	0.05	615.00	3860.00	1621	20241010	-13.39	1190	20240805	17.98	1621	-13.39	20241010	1190	17.98	20240805	1621	-13.39	20241010	1190	17.98	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N
165	20241101	130417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	-1	5	-0.07	122099967	86254	99.74	1414	1420	1400	1838	990	1414	1415.59	4.29	8958	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3247	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N
166	20241101	120417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	-4	5	-0.28	95744252	67587	78.15	1414	1420	1400	1838	990	1414	1416.62	4.29	8083	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3240	2.29	0.37	12	0.03	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N
167	20241101	110415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	1	2	0.07	76508063	53986	62.43	1414	1420	1400	1838	990	1414	1417.21	4.29	6793	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3252	2.30	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.71	1190	20240805	18.91	1621	-12.71	20241010	1190	18.91	20240805	1621	-12.71	20241010	1190	18.91	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N
168	20241101	100416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1419	5	2	0.35	41380739	29223	33.79	1414	1419	1400	1838	990	1414	1416.06	4.29	6263	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3261	2.31	0.37	12	0.01	615.00	3860.00	1621	20241010	-12.46	1190	20240805	19.24	1621	-12.46	20241010	1190	19.24	20240805	1621	-12.46	20241010	1190	19.24	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N
169	20241101	090415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	-1	5	-0.07	6710487	4755	5.50	1414	1415	1400	1838	990	1414	1410.98	4.29	-175	1432	1422	1411	1401	1390	1417	1396	1149	424	500	1040	1	1	229808457	3247	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.17	N	035890	500	1149 억	9867580	N	N	2961	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History