KissMeData/056730/price/prices-20231101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	-10	5	-0.79	10465360	8294	34.94	1274	1274	1260	1651	889	1270	1261.80	2.13	0	-132	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	594	32.31	2.21	12	0.02	39.00	569.00	3300	20221128	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
3	20231130	150606	57	100.00	KOSDAQ		건설	N	N	N	N		N	1263	-7	5	-0.55	3119047	2465	10.38	1274	1274	1261	1651	889	1270	1265.33	2.13	0	-132	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	596	32.38	2.22	12	0.01	39.00	569.00	3300	20221128	-61.73	1112	20231006	13.58	3300	-61.73	20230102	1112	13.58	20231006	3300	-61.73	20230330	1112	13.58	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
4	20231130	140602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	0	3	0.00	2017419	1593	6.71	1274	1274	1261	1651	889	1270	1266.43	2.13	0	-132	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	599	32.56	2.23	12	0.00	39.00	569.00	3300	20221128	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
5	20231130	130601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	0	3	0.00	1308759	1035	4.36	1274	1274	1261	1651	889	1270	1264.50	2.13	0	-132	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	599	32.56	2.23	12	0.00	39.00	569.00	3300	20221128	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
6	20231130	120611	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	2	2	0.16	1123338	889	3.75	1274	1274	1261	1651	889	1270	1263.60	2.13	0	-132	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	600	32.62	2.24	12	0.00	39.00	569.00	3300	20221128	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
7	20231130	110605	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	1	2	0.08	973342	771	3.25	1274	1274	1261	1651	889	1270	1262.44	2.13	0	-32	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	599	32.59	2.23	12	0.00	39.00	569.00	3300	20221128	-61.48	1112	20231006	14.30	3300	-61.48	20230102	1112	14.30	20231006	3300	-61.48	20230330	1112	14.30	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
8	20231130	100600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1273	3	2	0.24	939065	744	3.13	1274	1274	1261	1651	889	1270	1262.18	2.13	0	-32	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	600	32.64	2.24	12	0.00	39.00	569.00	3300	20221128	-61.42	1112	20231006	14.48	3300	-61.42	20230102	1112	14.48	20231006	3300	-61.42	20230330	1112	14.48	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
9	20231130	090602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	0	3	0.00	10164	8	0.03	1274	1274	1270	1651	889	1270	1270.50	2.13	0	-7	1287	1278	1269	1260	1251	1279	1261	236	381	500	830	1	1	47166956	599	32.56	2.23	12	0.00	39.00	569.00	3300	20221128	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1006926	N	N	0	N	00	N
10	20231129	160600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	0	3	0.00	30009255	23677	83.56	1270	1278	1260	1651	889	1270	1267.44	2.14	0	-1189	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	599	32.56	2.23	12	0.05	39.00	569.00	3300	20221125	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
11	20231129	150603	57	100.00	KOSDAQ		건설	N	N	N	N		N	1261	-9	5	-0.71	29379770	23179	81.81	1270	1278	1260	1651	889	1270	1267.52	2.14	0	-1189	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	595	32.33	2.22	12	0.05	39.00	569.00	3300	20221125	-61.79	1112	20231006	13.40	3300	-61.79	20230102	1112	13.40	20231006	3300	-61.79	20230330	1112	13.40	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
12	20231129	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1266	-4	5	-0.31	22521202	17742	62.62	1270	1278	1265	1651	889	1270	1269.37	2.14	0	-1187	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	597	32.46	2.22	12	0.04	39.00	569.00	3300	20221125	-61.64	1112	20231006	13.85	3300	-61.64	20230102	1112	13.85	20231006	3300	-61.64	20230330	1112	13.85	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
13	20231129	130603	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	-1	5	-0.08	15080781	11876	41.91	1270	1278	1265	1651	889	1270	1269.85	2.14	0	0	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	599	32.54	2.23	12	0.03	39.00	569.00	3300	20221125	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
14	20231129	120603	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	-1	5	-0.08	12580840	9906	34.96	1270	1278	1265	1651	889	1270	1270.02	2.14	0	1	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	599	32.54	2.23	12	0.02	39.00	569.00	3300	20221125	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
15	20231129	110603	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	5	2	0.39	8771446	6919	24.42	1270	1278	1265	1651	889	1270	1267.73	2.14	0	1	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	601	32.69	2.24	12	0.01	39.00	569.00	3300	20221125	-61.36	1112	20231006	14.66	3300	-61.36	20230102	1112	14.66	20231006	3300	-61.36	20230330	1112	14.66	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
16	20231129	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-2	5	-0.16	6579799	5194	18.33	1270	1276	1265	1651	889	1270	1266.81	2.14	0	0	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	598	32.51	2.23	12	0.01	39.00	569.00	3300	20221125	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
17	20231129	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	0	3	0.00	6350	5	0.02	1270	1270	1270	1651	889	1270	1270.00	2.14	0	0	1308	1288	1257	1237	1206	1299	1248	236	381	500	830	1	1	47166956	599	32.56	2.23	12	0.00	39.00	569.00	3300	20221125	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1008115	N	N	0	N	00	N
18	20231128	160600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	17	2	1.36	35241429	28121	176.22	1253	1277	1226	1628	878	1253	1253.21	2.14	0	-1174	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	599	32.56	2.23	12	0.06	39.00	569.00	3300	20221124	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
19	20231128	150524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	22	2	1.76	31047907	24818	155.52	1253	1277	1226	1628	878	1253	1251.02	2.14	0	-860	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	601	32.69	2.24	12	0.05	39.00	569.00	3300	20221124	-61.36	1112	20231006	14.66	3300	-61.36	20230102	1112	14.66	20231006	3300	-61.36	20230330	1112	14.66	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
20	20231128	140600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1251	-2	5	-0.16	10919971	8783	55.04	1253	1277	1226	1628	878	1253	1243.31	2.14	0	-1065	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	590	32.08	2.20	12	0.02	39.00	569.00	3300	20221124	-62.09	1112	20231006	12.50	3300	-62.09	20230102	1112	12.50	20231006	3300	-62.09	20230330	1112	12.50	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
21	20231128	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	1253	0	3	0.00	9727209	7831	49.07	1253	1277	1226	1628	878	1253	1242.14	2.14	0	-1048	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	591	32.13	2.20	12	0.02	39.00	569.00	3300	20221124	-62.03	1112	20231006	12.68	3300	-62.03	20230102	1112	12.68	20231006	3300	-62.03	20230330	1112	12.68	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
22	20231128	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1256	3	2	0.24	8290257	6686	41.90	1253	1277	1226	1628	878	1253	1239.94	2.14	0	-648	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	592	32.21	2.21	12	0.01	39.00	569.00	3300	20221124	-61.94	1112	20231006	12.95	3300	-61.94	20230102	1112	12.95	20231006	3300	-61.94	20230330	1112	12.95	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
23	20231128	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	-5	5	-0.40	6822644	5510	34.53	1253	1277	1226	1628	878	1253	1238.23	2.14	0	-576	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	589	32.00	2.19	12	0.01	39.00	569.00	3300	20221124	-62.18	1112	20231006	12.23	3300	-62.18	20230102	1112	12.23	20231006	3300	-62.18	20230330	1112	12.23	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
24	20231128	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	-23	5	-1.84	3952767	3202	20.07	1253	1277	1226	1628	878	1253	1234.47	2.14	0	-551	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	580	31.54	2.16	12	0.01	39.00	569.00	3300	20221124	-62.73	1112	20231006	10.61	3300	-62.73	20230102	1112	10.61	20231006	3300	-62.73	20230330	1112	10.61	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
25	20231128	090557	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	5	2	0.40	6294	5	0.03	1253	1277	1253	1628	878	1253	1258.80	2.14	0	-1	1294	1273	1254	1233	1214	1264	1224	236	375	500	820	1	1	47166956	593	32.26	2.21	12	0.00	39.00	569.00	3300	20221124	-61.88	1112	20231006	13.13	3300	-61.88	20230102	1112	13.13	20231006	3300	-61.88	20230330	1112	13.13	20231006	0.00	N	056730	500	235 억		1009289	N	N	0	N	00	N
26	20231127	160556	57	100.00	KOSDAQ		건설	N	N	N	N		N	1253	-12	5	-0.95	19828863	15958	37.86	1265	1275	1235	1644	886	1265	1242.57	2.14	0	-1124	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	591	32.13	2.20	12	0.03	39.00	569.00	3300	20221123	-62.03	1112	20231006	12.68	3300	-62.03	20230102	1112	12.68	20231006	3300	-62.03	20230330	1112	12.68	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
27	20231127	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	1250	-15	5	-1.19	17230605	13879	32.92	1265	1275	1235	1644	886	1265	1241.49	2.14	0	-983	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	590	32.05	2.20	12	0.03	39.00	569.00	3300	20221123	-62.12	1112	20231006	12.41	3300	-62.12	20230102	1112	12.41	20231006	3300	-62.12	20230330	1112	12.41	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
28	20231127	140601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1243	-22	5	-1.74	15833004	12760	30.27	1265	1275	1235	1644	886	1265	1240.83	2.14	0	-883	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	586	31.87	2.18	12	0.03	39.00	569.00	3300	20221123	-62.33	1112	20231006	11.78	3300	-62.33	20230102	1112	11.78	20231006	3300	-62.33	20230330	1112	11.78	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
29	20231127	130559	57	100.00	KOSDAQ		건설	N	N	N	N		N	1242	-23	5	-1.82	15830517	12758	30.26	1265	1275	1235	1644	886	1265	1240.83	2.14	0	-882	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	586	31.85	2.18	12	0.03	39.00	569.00	3300	20221123	-62.36	1112	20231006	11.69	3300	-62.36	20230102	1112	11.69	20231006	3300	-62.36	20230330	1112	11.69	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
30	20231127	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	-17	5	-1.34	15816839	12747	30.24	1265	1275	1235	1644	886	1265	1240.83	2.14	0	-874	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	589	32.00	2.19	12	0.03	39.00	569.00	3300	20221123	-62.18	1112	20231006	12.23	3300	-62.18	20230102	1112	12.23	20231006	3300	-62.18	20230330	1112	12.23	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
31	20231127	110552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1245	-20	5	-1.58	9023402	7281	17.27	1265	1275	1235	1644	886	1265	1239.31	2.14	0	-646	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	587	31.92	2.19	12	0.02	39.00	569.00	3300	20221123	-62.27	1112	20231006	11.96	3300	-62.27	20230102	1112	11.96	20231006	3300	-62.27	20230330	1112	11.96	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
32	20231127	100550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1247	-18	5	-1.42	8290607	6693	15.88	1265	1275	1235	1644	886	1265	1238.70	2.14	0	-576	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	588	31.97	2.19	12	0.01	39.00	569.00	3300	20221123	-62.21	1112	20231006	12.14	3300	-62.21	20230102	1112	12.14	20231006	3300	-62.21	20230330	1112	12.14	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
33	20231127	090552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	0	3	0.00	10120	8	0.02	1265	1265	1265	1644	886	1265	1265.00	2.14	0	0	1286	1275	1260	1249	1234	1268	1242	236	379	500	830	1	1	47166956	597	32.44	2.22	12	0.00	39.00	569.00	3300	20221123	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1010413	N	N	0	N	00	N
34	20231124	160546	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-7	5	-0.55	52858303	42155	313.65	1271	1271	1245	1653	891	1272	1253.90	2.14	0	-878	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	597	32.44	2.22	12	0.09	39.00	569.00	3300	20221122	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
35	20231124	150553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	-20	5	-1.57	36083460	28733	213.79	1271	1271	1246	1653	891	1272	1255.82	2.14	0	-651	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	591	32.10	2.20	12	0.06	39.00	569.00	3300	20221122	-62.06	1112	20231006	12.59	3300	-62.06	20230102	1112	12.59	20231006	3300	-62.06	20230330	1112	12.59	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
36	20231124	140554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1246	-26	5	-2.04	27325576	21741	161.76	1271	1271	1246	1653	891	1272	1256.87	2.14	0	-513	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	588	31.95	2.19	12	0.05	39.00	569.00	3300	20221122	-62.24	1112	20231006	12.05	3300	-62.24	20230102	1112	12.05	20231006	3300	-62.24	20230330	1112	12.05	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
37	20231124	130550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-7	5	-0.55	18670082	14840	110.42	1271	1271	1251	1653	891	1272	1258.09	2.14	0	-504	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	597	32.44	2.22	12	0.03	39.00	569.00	3300	20221122	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
38	20231124	120555	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	-14	5	-1.10	18663750	14835	110.38	1271	1271	1251	1653	891	1272	1258.09	2.14	0	-500	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	593	32.26	2.21	12	0.03	39.00	569.00	3300	20221122	-61.88	1112	20231006	13.13	3300	-61.88	20230102	1112	13.13	20231006	3300	-61.88	20230330	1112	13.13	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
39	20231124	110552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	-14	5	-1.10	16353608	12996	96.70	1271	1271	1251	1653	891	1272	1258.36	2.14	0	-500	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	593	32.26	2.21	12	0.03	39.00	569.00	3300	20221122	-61.88	1112	20231006	13.13	3300	-61.88	20230102	1112	13.13	20231006	3300	-61.88	20230330	1112	13.13	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
40	20231124	100550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1256	-16	5	-1.26	10690469	8484	63.13	1271	1271	1253	1653	891	1272	1260.07	2.14	0	-842	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	592	32.21	2.21	12	0.02	39.00	569.00	3300	20221122	-61.94	1112	20231006	12.95	3300	-61.94	20230102	1112	12.95	20231006	3300	-61.94	20230330	1112	12.95	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
41	20231124	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	-1	5	-0.08	11439	9	0.07	1271	1271	1271	1653	891	1272	1271.00	2.14	0	-1	1310	1290	1275	1255	1240	1283	1248	236	381	500	830	1	1	47166956	599	32.59	2.23	12	0.00	39.00	569.00	3300	20221122	-61.48	1112	20231006	14.30	3300	-61.48	20230102	1112	14.30	20231006	3300	-61.48	20230330	1112	14.30	20231006	0.00	N	056730	500	235 억		1011291	N	N	0	N	00	N
42	20231123	160544	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	-6	5	-0.47	17047298	13440	23.83	1280	1295	1260	1661	895	1278	1268.40	2.15	0	-676	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	600	32.62	2.24	12	0.03	39.00	569.00	3300	20221121	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
43	20231123	150604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1276	-2	5	-0.16	13593289	10711	18.99	1280	1295	1260	1661	895	1278	1269.10	2.15	0	92	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	602	32.72	2.24	12	0.02	39.00	569.00	3300	20221121	-61.33	1112	20231006	14.75	3300	-61.33	20230102	1112	14.75	20231006	3300	-61.33	20230330	1112	14.75	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
44	20231123	140558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1262	-16	5	-1.25	12270239	9663	17.14	1280	1295	1260	1661	895	1278	1269.82	2.15	0	120	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	595	32.36	2.22	12	0.02	39.00	569.00	3300	20221121	-61.76	1112	20231006	13.49	3300	-61.76	20230102	1112	13.49	20231006	3300	-61.76	20230330	1112	13.49	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
45	20231123	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-13	5	-1.02	9073471	7134	12.65	1280	1295	1260	1661	895	1278	1271.86	2.15	0	120	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	597	32.44	2.22	12	0.02	39.00	569.00	3300	20221121	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
46	20231123	120551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-13	5	-1.02	9073471	7134	12.65	1280	1295	1260	1661	895	1278	1271.86	2.15	0	120	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	597	32.44	2.22	12	0.02	39.00	569.00	3300	20221121	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
47	20231123	110605	57	100.00	KOSDAQ		건설	N	N	N	N		N	1283	5	2	0.39	7813313	6139	10.89	1280	1295	1260	1661	895	1278	1272.73	2.15	0	78	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	605	32.90	2.25	12	0.01	39.00	569.00	3300	20221121	-61.12	1112	20231006	15.38	3300	-61.12	20230102	1112	15.38	20231006	3300	-61.12	20230330	1112	15.38	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
48	20231123	100554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	-18	5	-1.41	3996459	3150	5.59	1280	1280	1260	1661	895	1278	1268.72	2.15	0	96	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	594	32.31	2.21	12	0.01	39.00	569.00	3300	20221121	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
49	20231123	090550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	0	3	0.00	51186	40	0.07	1280	1280	1278	1661	895	1278	1279.65	2.15	0	-11	1289	1283	1273	1267	1257	1286	1270	236	383	500	840	1	1	47166956	603	32.77	2.25	12	0.00	39.00	569.00	3300	20221121	-61.27	1112	20231006	14.93	3300	-61.27	20230102	1112	14.93	20231006	3300	-61.27	20230330	1112	14.93	20231006	0.00	N	056730	500	235 억		1011965	N	N	0	N	00	N
50	20231122	160533	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	7	2	0.55	71757641	56391	317.30	1269	1279	1263	1652	890	1271	1272.50	2.14	0	492	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	603	32.77	2.25	12	0.12	39.00	569.00	3300	20221118	-61.27	1112	20231006	14.93	3300	-61.27	20230102	1112	14.93	20231006	3300	-61.27	20230330	1112	14.93	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
51	20231122	150543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1279	8	2	0.63	69039624	54251	305.26	1269	1279	1263	1652	890	1271	1272.60	2.14	0	60	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	603	32.79	2.25	12	0.12	39.00	569.00	3300	20221118	-61.24	1112	20231006	15.02	3300	-61.24	20230102	1112	15.02	20231006	3300	-61.24	20230330	1112	15.02	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
52	20231122	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	4	2	0.31	65013091	51099	287.53	1269	1275	1263	1652	890	1271	1272.30	2.14	0	-178	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	601	32.69	2.24	12	0.11	39.00	569.00	3300	20221118	-61.36	1112	20231006	14.66	3300	-61.36	20230102	1112	14.66	20231006	3300	-61.36	20230330	1112	14.66	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
53	20231122	130554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-3	5	-0.24	3856151	3044	17.13	1269	1271	1263	1652	890	1271	1266.80	2.14	0	-178	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	598	32.51	2.23	12	0.01	39.00	569.00	3300	20221118	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
54	20231122	120557	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	-4	5	-0.31	2342272	1847	10.39	1269	1271	1263	1652	890	1271	1268.15	2.14	0	-178	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	598	32.49	2.23	12	0.00	39.00	569.00	3300	20221118	-61.61	1112	20231006	13.94	3300	-61.61	20230102	1112	13.94	20231006	3300	-61.61	20230330	1112	13.94	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
55	20231122	110621	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-3	5	-0.24	2025532	1597	8.99	1269	1271	1263	1652	890	1271	1268.34	2.14	0	-178	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	598	32.51	2.23	12	0.00	39.00	569.00	3300	20221118	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
56	20231122	100604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1263	-8	5	-0.63	1177650	928	5.22	1269	1271	1263	1652	890	1271	1269.02	2.14	0	-178	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	596	32.38	2.22	12	0.00	39.00	569.00	3300	20221118	-61.73	1112	20231006	13.58	3300	-61.73	20230102	1112	13.58	20231006	3300	-61.73	20230330	1112	13.58	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
57	20231122	090537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	0	3	0.00	468275	369	2.08	1269	1271	1269	1652	890	1271	1269.04	2.14	0	-154	1287	1279	1263	1255	1239	1283	1259	236	381	500	830	1	1	47166956	599	32.59	2.23	12	0.00	39.00	569.00	3300	20221118	-61.48	1112	20231006	14.30	3300	-61.48	20230102	1112	14.30	20231006	3300	-61.48	20230330	1112	14.30	20231006	0.00	N	056730	500	235 억		1011473	N	N	0	N	00	N
58	20231121	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	11	2	0.87	20455299	16171	50.65	1247	1271	1247	1638	882	1260	1264.94	2.14	0	261	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	599	32.59	2.23	12	0.03	39.00	569.00	3300	20221117	-61.48	1112	20231006	14.30	3300	-61.48	20230102	1112	14.30	20231006	3300	-61.48	20230330	1112	14.30	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
59	20231121	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	10	2	0.79	18087438	14308	44.81	1247	1271	1247	1638	882	1260	1264.15	2.14	0	273	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	599	32.56	2.23	12	0.03	39.00	569.00	3300	20221117	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
60	20231121	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	9	2	0.71	16884628	13361	41.85	1247	1270	1247	1638	882	1260	1263.72	2.14	0	62	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	599	32.54	2.23	12	0.03	39.00	569.00	3300	20221117	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
61	20231121	130531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	9	2	0.71	14024444	11108	34.79	1247	1270	1247	1638	882	1260	1262.55	2.14	0	16	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	599	32.54	2.23	12	0.02	39.00	569.00	3300	20221117	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
62	20231121	120529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	10	2	0.79	11365065	9014	28.23	1247	1270	1247	1638	882	1260	1260.82	2.14	0	16	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	599	32.56	2.23	12	0.02	39.00	569.00	3300	20221117	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
63	20231121	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	8	2	0.63	10036221	7967	24.95	1247	1270	1247	1638	882	1260	1259.72	2.14	0	-259	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	598	32.51	2.23	12	0.02	39.00	569.00	3300	20221117	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
64	20231121	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	10	2	0.79	8629747	6859	21.48	1247	1270	1247	1638	882	1260	1258.16	2.14	0	-254	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	599	32.56	2.23	12	0.01	39.00	569.00	3300	20221117	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
65	20231121	090523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	-2	5	-0.16	754976	604	1.89	1247	1260	1247	1638	882	1260	1249.96	2.14	0	-260	1300	1279	1254	1233	1208	1290	1244	236	378	500	830	1	1	47166956	593	32.26	2.21	12	0.00	39.00	569.00	3300	20221117	-61.88	1112	20231006	13.13	3300	-61.88	20230102	1112	13.13	20231006	3300	-61.88	20230330	1112	13.13	20231006	0.00	N	056730	500	235 억		1011212	N	N	0	N	00	N
66	20231120	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	24	2	1.94	40250314	31928	358.06	1237	1275	1229	1606	866	1236	1260.66	2.14	0	103	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	594	32.31	2.21	12	0.07	39.00	569.00	3300	20221116	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
67	20231120	150530	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	31	2	2.51	36947929	29315	328.75	1237	1275	1229	1606	866	1236	1260.38	2.14	0	-227	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	598	32.49	2.23	12	0.06	39.00	569.00	3300	20221116	-61.61	1112	20231006	13.94	3300	-61.61	20230102	1112	13.94	20231006	3300	-61.61	20230330	1112	13.94	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
68	20231120	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	24	2	1.94	32881052	26089	292.58	1237	1275	1229	1606	866	1236	1260.34	2.14	0	-487	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	594	32.31	2.21	12	0.06	39.00	569.00	3300	20221116	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
69	20231120	130526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	24	2	1.94	30374418	24099	270.26	1237	1275	1229	1606	866	1236	1260.40	2.14	0	-606	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	594	32.31	2.21	12	0.05	39.00	569.00	3300	20221116	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
70	20231120	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	24	2	1.94	30055638	23846	267.42	1237	1275	1229	1606	866	1236	1260.41	2.14	0	-606	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	594	32.31	2.21	12	0.05	39.00	569.00	3300	20221116	-61.82	1112	20231006	13.31	3300	-61.82	20230102	1112	13.31	20231006	3300	-61.82	20230330	1112	13.31	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
71	20231120	110526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1245	9	2	0.73	27238196	21604	242.28	1237	1275	1229	1606	866	1236	1260.79	2.14	0	-723	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	587	31.92	2.19	12	0.05	39.00	569.00	3300	20221116	-62.27	1112	20231006	11.96	3300	-62.27	20230102	1112	11.96	20231006	3300	-62.27	20230330	1112	11.96	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
72	20231120	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	29	2	2.35	18499224	14679	164.62	1237	1275	1229	1606	866	1236	1260.25	2.14	0	-931	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	597	32.44	2.22	12	0.03	39.00	569.00	3300	20221116	-61.67	1112	20231006	13.76	3300	-61.67	20230102	1112	13.76	20231006	3300	-61.67	20230330	1112	13.76	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
73	20231120	090530	57	100.00	KOSDAQ		건설	N	N	N	N		N	1236	0	3	0.00	124837	101	1.13	1237	1237	1236	1606	866	1236	1236.01	2.14	0	-100	1256	1245	1240	1229	1224	1243	1227	236	370	500	810	1	1	47166956	583	31.69	2.17	12	0.00	39.00	569.00	3300	20221116	-62.55	1112	20231006	11.15	3300	-62.55	20230102	1112	11.15	20231006	3300	-62.55	20230330	1112	11.15	20231006	0.00	N	056730	500	235 억		1011109	N	N	0	N	00	N
74	20231117	160539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1236	-23	5	-1.83	11029851	8917	9.93	1251	1251	1235	1636	882	1259	1236.95	2.15	0	-915	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	583	31.69	2.17	12	0.02	39.00	569.00	3300	20221115	-62.55	1112	20231006	11.15	3300	-62.55	20230102	1112	11.15	20231006	3300	-62.55	20230330	1112	11.15	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
75	20231117	150542	57	100.00	KOSDAQ		건설	N	N	N	N		N	1240	-19	5	-1.51	9100001	7356	8.19	1251	1251	1235	1636	882	1259	1237.09	2.15	0	-649	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	585	31.79	2.18	12	0.02	39.00	569.00	3300	20221115	-62.42	1112	20231006	11.51	3300	-62.42	20230102	1112	11.51	20231006	3300	-62.42	20230330	1112	11.51	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
76	20231117	140540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1240	-19	5	-1.51	8831270	7139	7.95	1251	1251	1235	1636	882	1259	1237.05	2.15	0	-463	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	585	31.79	2.18	12	0.02	39.00	569.00	3300	20221115	-62.42	1112	20231006	11.51	3300	-62.42	20230102	1112	11.51	20231006	3300	-62.42	20230330	1112	11.51	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
77	20231117	130539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1240	-19	5	-1.51	8831270	7139	7.95	1251	1251	1235	1636	882	1259	1237.05	2.15	0	-463	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	585	31.79	2.18	12	0.02	39.00	569.00	3300	20221115	-62.42	1112	20231006	11.51	3300	-62.42	20230102	1112	11.51	20231006	3300	-62.42	20230330	1112	11.51	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
78	20231117	120541	57	100.00	KOSDAQ		건설	N	N	N	N		N	1236	-23	5	-1.83	8817633	7128	7.94	1251	1251	1235	1636	882	1259	1237.04	2.15	0	-453	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	583	31.69	2.17	12	0.02	39.00	569.00	3300	20221115	-62.55	1112	20231006	11.15	3300	-62.55	20230102	1112	11.15	20231006	3300	-62.55	20230330	1112	11.15	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
79	20231117	110541	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	-24	5	-1.91	7875793	6366	7.09	1251	1251	1235	1636	882	1259	1237.17	2.15	0	-453	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	583	31.67	2.17	12	0.01	39.00	569.00	3300	20221115	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
80	20231117	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	-24	5	-1.91	5288020	4272	4.76	1251	1251	1235	1636	882	1259	1237.83	2.15	0	-402	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	583	31.67	2.17	12	0.01	39.00	569.00	3300	20221115	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
81	20231117	090541	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	-11	5	-0.87	472119	378	0.42	1251	1251	1248	1636	882	1259	1248.99	2.15	0	-242	1306	1282	1251	1227	1196	1267	1212	236	377	500	830	1	1	47166956	589	32.00	2.19	12	0.00	39.00	569.00	3300	20221115	-62.18	1112	20231006	12.23	3300	-62.18	20230102	1112	12.23	20231006	3300	-62.18	20230330	1112	12.23	20231006	0.00	N	056730	500	235 억		1012024	N	N	0	N	00	N
82	20231116	160537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1254	-23	5	-1.80	110919233	88467	564.71	1275	1275	1220	1660	894	1277	1253.79	2.15	0	-1325	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	591	32.15	2.20	12	0.19	39.00	569.00	3300	20221114	-62.00	1112	20231006	12.77	3300	-62.00	20230102	1112	12.77	20231006	3300	-62.00	20230330	1112	12.77	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
83	20231116	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1255	-22	5	-1.72	92975045	73931	471.92	1275	1275	1247	1660	894	1277	1257.59	2.15	0	-1496	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	592	32.18	2.21	12	0.16	39.00	569.00	3300	20221114	-61.97	1112	20231006	12.86	3300	-61.97	20230102	1112	12.86	20231006	3300	-61.97	20230330	1112	12.86	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
84	20231116	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1253	-24	5	-1.88	23979417	19082	121.81	1275	1275	1247	1660	894	1277	1256.65	2.15	0	-174	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	591	32.13	2.20	12	0.04	39.00	569.00	3300	20221114	-62.03	1112	20231006	12.68	3300	-62.03	20230102	1112	12.68	20231006	3300	-62.03	20230330	1112	12.68	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
85	20231116	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1251	-26	5	-2.04	23973131	19077	121.77	1275	1275	1247	1660	894	1277	1256.65	2.15	0	-174	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	590	32.08	2.20	12	0.04	39.00	569.00	3300	20221114	-62.09	1112	20231006	12.50	3300	-62.09	20230102	1112	12.50	20231006	3300	-62.09	20230330	1112	12.50	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
86	20231116	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1259	-18	5	-1.41	21456971	17072	108.97	1275	1275	1247	1660	894	1277	1256.85	2.15	0	-166	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	594	32.28	2.21	12	0.04	39.00	569.00	3300	20221114	-61.85	1112	20231006	13.22	3300	-61.85	20230102	1112	13.22	20231006	3300	-61.85	20230330	1112	13.22	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
87	20231116	110536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	-25	5	-1.96	10849183	8617	55.00	1275	1275	1252	1660	894	1277	1259.04	2.15	0	-600	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	591	32.10	2.20	12	0.02	39.00	569.00	3300	20221114	-62.06	1112	20231006	12.59	3300	-62.06	20230102	1112	12.59	20231006	3300	-62.06	20230330	1112	12.59	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
88	20231116	100536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1274	-3	5	-0.23	721735	568	3.63	1275	1275	1266	1660	894	1277	1270.66	2.15	0	-358	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	601	32.67	2.24	12	0.00	39.00	569.00	3300	20221114	-61.39	1112	20231006	14.57	3300	-61.39	20230102	1112	14.57	20231006	3300	-61.39	20230330	1112	14.57	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
89	20231116	090536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1660	894	1277	0.00	2.15	0	0	1287	1282	1275	1270	1263	1278	1266	236	383	500	840	1	1	47166956	602	32.74	2.24	12	0.00	39.00	569.00	3300	20221114	-61.30	1112	20231006	14.84	3300	-61.30	20230102	1112	14.84	20231006	3300	-61.30	20230330	1112	14.84	20231006	0.00	N	056730	500	235 억		1013469	N	N	0	N	00	N
90	20231115	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	-1	5	-0.08	19891949	15666	48.57	1280	1280	1268	1661	895	1278	1269.75	2.15	0	-631	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	602	32.74	2.24	12	0.03	39.00	569.00	3300	20221111	-61.30	1112	20231006	14.84	3300	-61.30	20230102	1112	14.84	20231006	3300	-61.30	20230330	1112	14.84	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
91	20231115	150543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-10	5	-0.78	18802991	14813	45.93	1280	1280	1268	1661	895	1278	1269.36	2.15	0	-627	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	598	32.51	2.23	12	0.03	39.00	569.00	3300	20221111	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
92	20231115	140542	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	-3	5	-0.23	16980420	13377	41.47	1280	1280	1268	1661	895	1278	1269.37	2.15	0	-627	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	601	32.69	2.24	12	0.03	39.00	569.00	3300	20221111	-61.36	1112	20231006	14.66	3300	-61.36	20230102	1112	14.66	20231006	3300	-61.36	20230330	1112	14.66	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
93	20231115	130545	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	-9	5	-0.70	16948545	13352	41.40	1280	1280	1268	1661	895	1278	1269.36	2.15	0	-627	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	599	32.54	2.23	12	0.03	39.00	569.00	3300	20221111	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
94	20231115	120546	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	-7	5	-0.55	15792110	12440	38.57	1280	1280	1268	1661	895	1278	1269.46	2.15	0	-627	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	599	32.59	2.23	12	0.03	39.00	569.00	3300	20221111	-61.48	1112	20231006	14.30	3300	-61.48	20230102	1112	14.30	20231006	3300	-61.48	20230330	1112	14.30	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
95	20231115	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-10	5	-0.78	15458398	12177	37.75	1280	1280	1268	1661	895	1278	1269.48	2.15	0	-627	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	598	32.51	2.23	12	0.03	39.00	569.00	3300	20221111	-61.58	1112	20231006	14.03	3300	-61.58	20230102	1112	14.03	20231006	3300	-61.58	20230330	1112	14.03	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
96	20231115	100547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	-1	5	-0.08	6267270	4936	15.30	1280	1280	1268	1661	895	1278	1269.71	2.15	0	-616	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	602	32.74	2.24	12	0.01	39.00	569.00	3300	20221111	-61.30	1112	20231006	14.84	3300	-61.30	20230102	1112	14.84	20231006	3300	-61.30	20230330	1112	14.84	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
97	20231115	090540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	0	3	0.00	386360	302	0.94	1280	1280	1278	1661	895	1278	1279.34	2.15	0	-130	1303	1290	1280	1267	1257	1289	1266	236	383	500	840	1	1	47166956	603	32.77	2.25	12	0.00	39.00	569.00	3300	20221111	-61.27	1112	20231006	14.93	3300	-61.27	20230102	1112	14.93	20231006	3300	-61.27	20230330	1112	14.93	20231006	0.00	N	056730	500	235 억		1014100	N	N	0	N	00	N
98	20231114	160535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	6	2	0.47	41181837	32253	42.54	1278	1293	1270	1653	891	1272	1276.84	2.16	0	-5408	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	603	32.77	2.25	12	0.07	39.00	569.00	3300	20221110	-61.27	1112	20231006	14.93	3300	-61.27	20230102	1112	14.93	20231006	3300	-61.27	20230330	1112	14.93	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
99	20231114	150536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	3	2	0.24	34338205	26871	35.44	1278	1293	1272	1653	891	1272	1277.89	2.16	0	-4801	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	601	32.69	2.24	12	0.06	39.00	569.00	3300	20221110	-61.36	1112	20231006	14.66	3300	-61.36	20230102	1112	14.66	20231006	3300	-61.36	20230330	1112	14.66	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
100	20231114	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	5	2	0.39	32775672	25647	33.83	1278	1293	1272	1653	891	1272	1277.95	2.16	0	-4943	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	602	32.74	2.24	12	0.05	39.00	569.00	3300	20221110	-61.30	1112	20231006	14.84	3300	-61.30	20230102	1112	14.84	20231006	3300	-61.30	20230330	1112	14.84	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
101	20231114	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	5	2	0.39	30493896	23859	31.47	1278	1293	1272	1653	891	1272	1278.09	2.16	0	-4764	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	602	32.74	2.24	12	0.05	39.00	569.00	3300	20221110	-61.30	1112	20231006	14.84	3300	-61.30	20230102	1112	14.84	20231006	3300	-61.30	20230330	1112	14.84	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
102	20231114	120537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	0	3	0.00	30109602	23557	31.07	1278	1293	1272	1653	891	1272	1278.16	2.16	0	-4764	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	600	32.62	2.24	12	0.05	39.00	569.00	3300	20221110	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
103	20231114	110543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1281	9	2	0.71	24938891	19498	25.72	1278	1293	1272	1653	891	1272	1279.05	2.16	0	-3963	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	604	32.85	2.25	12	0.04	39.00	569.00	3300	20221110	-61.18	1112	20231006	15.20	3300	-61.18	20230102	1112	15.20	20231006	3300	-61.18	20230330	1112	15.20	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
104	20231114	100538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1282	10	2	0.79	22628036	17695	23.34	1278	1293	1272	1653	891	1272	1278.78	2.16	0	-4065	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	605	32.87	2.25	12	0.04	39.00	569.00	3300	20221110	-61.15	1112	20231006	15.29	3300	-61.15	20230102	1112	15.29	20231006	3300	-61.15	20230330	1112	15.29	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
105	20231114	090532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1291	19	2	1.49	2063373	1601	2.11	1278	1293	1278	1653	891	1272	1288.80	2.16	0	-1010	1350	1310	1280	1240	1210	1331	1261	236	381	500	830	1	1	47166956	609	33.10	2.27	12	0.00	39.00	569.00	3300	20221110	-60.88	1112	20231006	16.10	3300	-60.88	20230102	1112	16.10	20231006	3300	-60.88	20230330	1112	16.10	20231006	0.00	N	056730	500	235 억		1019508	N	N	0	N	00	N
106	20231113	160529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	17	2	1.35	97054277	75674	285.96	1255	1320	1250	1631	879	1255	1282.57	2.17	0	-2727	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	600	32.62	2.24	12	0.16	39.00	569.00	3300	20221109	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
107	20231113	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	15	2	1.20	92444575	72050	272.27	1255	1320	1250	1631	879	1255	1283.06	2.17	0	-2756	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	599	32.56	2.23	12	0.15	39.00	569.00	3300	20221109	-61.52	1112	20231006	14.21	3300	-61.52	20230102	1112	14.21	20231006	3300	-61.52	20230330	1112	14.21	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
108	20231113	140526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1269	14	2	1.12	87754583	68358	258.32	1255	1320	1250	1631	879	1255	1283.75	2.17	0	-3629	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	599	32.54	2.23	12	0.14	39.00	569.00	3300	20221109	-61.55	1112	20231006	14.12	3300	-61.55	20230102	1112	14.12	20231006	3300	-61.55	20230330	1112	14.12	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
109	20231113	130526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1264	9	2	0.72	84537989	65818	248.72	1255	1320	1250	1631	879	1255	1284.42	2.17	0	-3938	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	596	32.41	2.22	12	0.14	39.00	569.00	3300	20221109	-61.70	1112	20231006	13.67	3300	-61.70	20230102	1112	13.67	20231006	3300	-61.70	20230330	1112	13.67	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
110	20231113	120526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	17	2	1.35	80746019	62800	237.31	1255	1320	1255	1631	879	1255	1285.76	2.17	0	-3938	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	600	32.62	2.24	12	0.13	39.00	569.00	3300	20221109	-61.45	1112	20231006	14.39	3300	-61.45	20230102	1112	14.39	20231006	3300	-61.45	20230330	1112	14.39	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
111	20231113	110525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	23	2	1.83	76422681	59394	224.44	1255	1320	1255	1631	879	1255	1286.71	2.17	0	-3468	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	603	32.77	2.25	12	0.13	39.00	569.00	3300	20221109	-61.27	1112	20231006	14.93	3300	-61.27	20230102	1112	14.93	20231006	3300	-61.27	20230330	1112	14.93	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
112	20231113	100523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1274	19	2	1.51	74080074	57558	217.50	1255	1320	1255	1631	879	1255	1287.05	2.17	0	-3420	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	601	32.67	2.24	12	0.12	39.00	569.00	3300	20221109	-61.39	1112	20231006	14.57	3300	-61.39	20230102	1112	14.57	20231006	3300	-61.39	20230330	1112	14.57	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
113	20231113	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1290	35	2	2.79	39405198	30422	114.96	1255	1320	1255	1631	879	1255	1295.29	2.17	0	-1897	1279	1267	1247	1235	1215	1273	1241	236	376	500	820	1	1	47166956	608	33.08	2.27	12	0.06	39.00	569.00	3300	20221109	-60.91	1112	20231006	16.01	3300	-60.91	20230102	1112	16.01	20231006	3300	-60.91	20230330	1112	16.01	20231006	0.00	N	056730	500	235 억		1022235	N	N	0	N	00	N
114	20231110	160543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1255	20	2	1.62	33023207	26463	150.51	1227	1259	1227	1605	865	1235	1247.90	2.16	0	2595	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	592	32.18	2.21	12	0.06	39.00	569.00	3300	20221108	-61.97	1112	20231006	12.86	3300	-61.97	20230102	1112	12.86	20231006	3300	-61.97	20230330	1112	12.86	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
115	20231110	150535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1256	21	2	1.70	31763983	25460	144.81	1227	1259	1227	1605	865	1235	1247.60	2.16	0	2597	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	592	32.21	2.21	12	0.05	39.00	569.00	3300	20221108	-61.94	1112	20231006	12.95	3300	-61.94	20230102	1112	12.95	20231006	3300	-61.94	20230330	1112	12.95	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
116	20231110	140531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1259	24	2	1.94	31090532	24923	141.75	1227	1259	1227	1605	865	1235	1247.46	2.16	0	2436	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	594	32.28	2.21	12	0.05	39.00	569.00	3300	20221108	-61.85	1112	20231006	13.22	3300	-61.85	20230102	1112	13.22	20231006	3300	-61.85	20230330	1112	13.22	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
117	20231110	130531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	22	2	1.78	22942880	18436	104.86	1227	1257	1227	1605	865	1235	1244.46	2.16	0	1616	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	593	32.23	2.21	12	0.04	39.00	569.00	3300	20221108	-61.91	1112	20231006	13.04	3300	-61.91	20230102	1112	13.04	20231006	3300	-61.91	20230330	1112	13.04	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
118	20231110	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1239	4	2	0.32	11710355	9430	53.63	1227	1257	1227	1605	865	1235	1241.82	2.16	0	441	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	584	31.77	2.18	12	0.02	39.00	569.00	3300	20221108	-62.45	1112	20231006	11.42	3300	-62.45	20230102	1112	11.42	20231006	3300	-62.45	20230330	1112	11.42	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
119	20231110	110526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1238	3	2	0.24	10744740	8650	49.20	1227	1257	1227	1605	865	1235	1242.17	2.16	0	433	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	584	31.74	2.18	12	0.02	39.00	569.00	3300	20221108	-62.48	1112	20231006	11.33	3300	-62.48	20230102	1112	11.33	20231006	3300	-62.48	20230330	1112	11.33	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
120	20231110	100531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	0	3	0.00	8439878	6787	38.60	1227	1257	1227	1605	865	1235	1243.54	2.16	0	-164	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	583	31.67	2.17	12	0.01	39.00	569.00	3300	20221108	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
121	20231110	090521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1255	20	2	1.62	220309	179	1.02	1227	1257	1227	1605	865	1235	1230.78	2.16	0	-1	1291	1262	1237	1208	1183	1277	1223	236	370	500	810	1	1	47166956	592	32.18	2.21	12	0.00	39.00	569.00	3300	20221108	-61.97	1112	20231006	12.86	3300	-61.97	20230102	1112	12.86	20231006	3300	-61.97	20230330	1112	12.86	20231006	0.00	N	056730	500	235 억		1019640	N	N	0	N	00	N
122	20231109	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	12	2	0.98	21468052	17582	242.04	1212	1266	1212	1589	857	1223	1221.02	2.16	0	1201	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	583	31.67	2.17	12	0.04	39.00	569.00	3300	20221107	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
123	20231109	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1227	4	2	0.33	18333232	15036	206.99	1212	1266	1212	1589	857	1223	1219.29	2.16	0	1270	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	579	31.46	2.16	12	0.03	39.00	569.00	3300	20221107	-62.82	1112	20231006	10.34	3300	-62.82	20230102	1112	10.34	20231006	3300	-62.82	20230330	1112	10.34	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
124	20231109	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1231	8	2	0.65	17339937	14226	195.84	1212	1266	1212	1589	857	1223	1218.89	2.16	0	1087	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	581	31.56	2.16	12	0.03	39.00	569.00	3300	20221107	-62.70	1112	20231006	10.70	3300	-62.70	20230102	1112	10.70	20231006	3300	-62.70	20230330	1112	10.70	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
125	20231109	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	7	2	0.57	17108925	14038	193.25	1212	1266	1212	1589	857	1223	1218.76	2.16	0	1087	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	580	31.54	2.16	12	0.03	39.00	569.00	3300	20221107	-62.73	1112	20231006	10.61	3300	-62.73	20230102	1112	10.61	20231006	3300	-62.73	20230330	1112	10.61	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
126	20231109	120520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1224	1	2	0.08	16506560	13548	186.51	1212	1266	1212	1589	857	1223	1218.38	2.16	0	872	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	577	31.38	2.15	12	0.03	39.00	569.00	3300	20221107	-62.91	1112	20231006	10.07	3300	-62.91	20230102	1112	10.07	20231006	3300	-62.91	20230330	1112	10.07	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
127	20231109	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1219	-4	5	-0.33	16139181	13248	182.38	1212	1266	1212	1589	857	1223	1218.24	2.16	0	727	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	575	31.26	2.14	12	0.03	39.00	569.00	3300	20221107	-63.06	1112	20231006	9.62	3300	-63.06	20230102	1112	9.62	20231006	3300	-63.06	20230330	1112	9.62	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
128	20231109	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	0	3	0.00	13533940	11119	153.07	1212	1266	1212	1589	857	1223	1217.19	2.16	0	64	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	577	31.36	2.15	12	0.02	39.00	569.00	3300	20221107	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
129	20231109	090516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1264	41	2	3.35	70029	57	0.78	1212	1266	1212	1589	857	1223	1228.58	2.16	0	-3	1315	1269	1236	1190	1157	1292	1213	236	366	500	800	1	1	47166956	596	32.41	2.22	12	0.00	39.00	569.00	3300	20221107	-61.70	1112	20231006	13.67	3300	-61.70	20230102	1112	13.67	20231006	3300	-61.70	20230330	1112	13.67	20231006	0.00	N	056730	500	235 억		1018439	N	N	0	N	00	N
130	20231108	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	10	2	0.82	8876467	7264	48.41	1203	1282	1203	1576	850	1213	1221.97	2.16	0	-1148	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	577	31.36	2.15	12	0.02	39.00	569.00	3300	20221104	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
131	20231108	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	10	2	0.82	7660958	6270	41.79	1203	1282	1203	1576	850	1213	1221.84	2.16	0	-1147	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	577	31.36	2.15	12	0.01	39.00	569.00	3300	20221104	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
132	20231108	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1225	12	2	0.99	5923429	4846	32.30	1203	1282	1203	1576	850	1213	1222.33	2.16	0	-1148	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	578	31.41	2.15	12	0.01	39.00	569.00	3300	20221104	-62.88	1112	20231006	10.16	3300	-62.88	20230102	1112	10.16	20231006	3300	-62.88	20230330	1112	10.16	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
133	20231108	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	17	2	1.40	4765145	3901	26.00	1203	1282	1203	1576	850	1213	1221.52	2.16	0	-1148	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	580	31.54	2.16	12	0.01	39.00	569.00	3300	20221104	-62.73	1112	20231006	10.61	3300	-62.73	20230102	1112	10.61	20231006	3300	-62.73	20230330	1112	10.61	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
134	20231108	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1227	14	2	1.15	2951532	2423	16.15	1203	1282	1203	1576	850	1213	1218.13	2.16	0	-955	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	579	31.46	2.16	12	0.01	39.00	569.00	3300	20221104	-62.82	1112	20231006	10.34	3300	-62.82	20230102	1112	10.34	20231006	3300	-62.82	20230330	1112	10.34	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
135	20231108	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	16	2	1.32	2918377	2396	15.97	1203	1282	1203	1576	850	1213	1218.02	2.16	0	-930	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	580	31.51	2.16	12	0.01	39.00	569.00	3300	20221104	-62.76	1112	20231006	10.52	3300	-62.76	20230102	1112	10.52	20231006	3300	-62.76	20230330	1112	10.52	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
136	20231108	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	16	2	1.32	2292970	1887	12.58	1203	1282	1203	1576	850	1213	1215.14	2.16	0	-881	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	580	31.51	2.16	12	0.00	39.00	569.00	3300	20221104	-62.76	1112	20231006	10.52	3300	-62.76	20230102	1112	10.52	20231006	3300	-62.76	20230330	1112	10.52	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
137	20231108	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1239	26	2	2.14	638700	529	3.53	1203	1282	1203	1576	850	1213	1207.37	2.16	0	-22	1227	1219	1207	1199	1187	1224	1204	236	363	500	800	1	1	47166956	584	31.77	2.18	12	0.00	39.00	569.00	3300	20221104	-62.45	1112	20231006	11.42	3300	-62.45	20230102	1112	11.42	20231006	3300	-62.45	20230330	1112	11.42	20231006	0.00	N	056730	500	235 억		1019587	N	N	0	N	00	N
138	20231107	160514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1213	4	2	0.33	18007869	15005	51.70	1209	1215	1195	1571	847	1209	1200.12	2.16	0	-713	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	572	31.10	2.13	12	0.03	39.00	569.00	3300	20221103	-63.24	1112	20231006	9.08	3300	-63.24	20230102	1112	9.08	20231006	3300	-63.24	20230330	1112	9.08	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
139	20231107	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	6	2	0.50	17535878	14616	50.36	1209	1215	1195	1571	847	1209	1199.77	2.16	0	-708	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	573	31.15	2.14	12	0.03	39.00	569.00	3300	20221103	-63.18	1112	20231006	9.26	3300	-63.18	20230102	1112	9.26	20231006	3300	-63.18	20230330	1112	9.26	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
140	20231107	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	-1	5	-0.08	15853695	13226	45.57	1209	1209	1195	1571	847	1209	1198.68	2.16	0	-349	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	570	30.97	2.12	12	0.03	39.00	569.00	3300	20221103	-63.39	1112	20231006	8.63	3300	-63.39	20230102	1112	8.63	20231006	3300	-63.39	20230330	1112	8.63	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
141	20231107	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1202	-7	5	-0.58	14460643	12069	41.58	1209	1209	1195	1571	847	1209	1198.16	2.16	0	-327	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	567	30.82	2.11	12	0.03	39.00	569.00	3300	20221103	-63.58	1112	20231006	8.09	3300	-63.58	20230102	1112	8.09	20231006	3300	-63.58	20230330	1112	8.09	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
142	20231107	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1197	-12	5	-0.99	12645528	10553	36.36	1209	1209	1195	1571	847	1209	1198.29	2.16	0	-226	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	565	30.69	2.10	12	0.02	39.00	569.00	3300	20221103	-63.73	1112	20231006	7.64	3300	-63.73	20230102	1112	7.64	20231006	3300	-63.73	20230330	1112	7.64	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
143	20231107	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1195	-14	5	-1.16	12615598	10528	36.27	1209	1209	1195	1571	847	1209	1198.29	2.16	0	-225	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	564	30.64	2.10	12	0.02	39.00	569.00	3300	20221103	-63.79	1112	20231006	7.46	3300	-63.79	20230102	1112	7.46	20231006	3300	-63.79	20230330	1112	7.46	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
144	20231107	100519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-9	5	-0.74	6163380	5134	17.69	1209	1209	1197	1571	847	1209	1200.50	2.16	0	-251	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	566	30.77	2.11	12	0.01	39.00	569.00	3300	20221103	-63.64	1112	20231006	7.91	3300	-63.64	20230102	1112	7.91	20231006	3300	-63.64	20230330	1112	7.91	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
145	20231107	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1202	-7	5	-0.58	1736225	1444	4.98	1209	1209	1199	1571	847	1209	1202.37	2.16	0	-21	1236	1222	1206	1192	1176	1214	1184	236	362	500	790	1	1	47166956	567	30.82	2.11	12	0.00	39.00	569.00	3300	20221103	-63.58	1112	20231006	8.09	3300	-63.58	20230102	1112	8.09	20231006	3300	-63.58	20230330	1112	8.09	20231006	0.00	N	056730	500	235 억		1020255	N	N	0	N	00	N
146	20231106	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1209	-11	5	-0.90	35004187	29015	106.19	1217	1220	1190	1586	854	1220	1206.42	2.17	0	-2253	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	570	31.00	2.12	12	0.06	39.00	569.00	3300	20221102	-63.36	1112	20231006	8.72	3300	-63.36	20230102	1112	8.72	20231006	3300	-63.36	20230330	1112	8.72	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
147	20231106	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	-12	5	-0.98	33408371	27695	101.36	1217	1220	1190	1586	854	1220	1206.30	2.17	0	-2253	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	570	30.97	2.12	12	0.06	39.00	569.00	3300	20221102	-63.39	1112	20231006	8.63	3300	-63.39	20230102	1112	8.63	20231006	3300	-63.39	20230330	1112	8.63	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
148	20231106	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1205	-15	5	-1.23	32015924	26544	97.15	1217	1220	1190	1586	854	1220	1206.15	2.17	0	-2255	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	568	30.90	2.12	12	0.06	39.00	569.00	3300	20221102	-63.48	1112	20231006	8.36	3300	-63.48	20230102	1112	8.36	20231006	3300	-63.48	20230330	1112	8.36	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
149	20231106	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1209	-11	5	-0.90	22241517	18428	67.44	1217	1220	1190	1586	854	1220	1206.94	2.17	0	-1963	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	570	31.00	2.12	12	0.04	39.00	569.00	3300	20221102	-63.36	1112	20231006	8.72	3300	-63.36	20230102	1112	8.72	20231006	3300	-63.36	20230330	1112	8.72	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
150	20231106	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1199	-21	5	-1.72	20890102	17308	63.34	1217	1220	1190	1586	854	1220	1206.96	2.17	0	-1964	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	566	30.74	2.11	12	0.04	39.00	569.00	3300	20221102	-63.67	1112	20231006	7.82	3300	-63.67	20230102	1112	7.82	20231006	3300	-63.67	20230330	1112	7.82	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
151	20231106	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1217	-3	5	-0.25	16800076	13921	50.95	1217	1220	1190	1586	854	1220	1206.82	2.17	0	-1110	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	574	31.21	2.14	12	0.03	39.00	569.00	3300	20221102	-63.12	1112	20231006	9.44	3300	-63.12	20230102	1112	9.44	20231006	3300	-63.12	20230330	1112	9.44	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
152	20231106	100444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1219	-1	5	-0.08	6957382	5734	20.99	1217	1220	1206	1586	854	1220	1213.36	2.17	0	-231	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	575	31.26	2.14	12	0.01	39.00	569.00	3300	20221102	-63.06	1112	20231006	9.62	3300	-63.06	20230102	1112	9.62	20231006	3300	-63.06	20230330	1112	9.62	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
153	20231106	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1206	-14	5	-1.15	700012	579	2.12	1217	1217	1206	1586	854	1220	1209.00	2.17	0	-233	1241	1230	1217	1206	1193	1224	1200	236	366	500	800	1	1	47166956	569	30.92	2.12	12	0.00	39.00	569.00	3300	20221102	-63.45	1112	20231006	8.45	3300	-63.45	20230102	1112	8.45	20231006	3300	-63.45	20230330	1112	8.45	20231006	0.00	N	056730	500	235 억		1022508	N	N	0	N	00	N
154	20231103	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1220	-8	5	-0.65	33197179	27324	56.71	1228	1228	1204	1596	860	1228	1214.95	2.17	0	495	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	575	31.28	2.14	12	0.06	39.00	569.00	3300	20221101	-63.03	1112	20231006	9.71	3300	-63.03	20230102	1112	9.71	20231006	3300	-63.03	20230330	1112	9.71	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
155	20231103	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1220	-8	5	-0.65	28803026	23720	49.23	1228	1228	1204	1596	860	1228	1214.29	2.17	0	441	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	575	31.28	2.14	12	0.05	39.00	569.00	3300	20221101	-63.03	1112	20231006	9.71	3300	-63.03	20230102	1112	9.71	20231006	3300	-63.03	20230330	1112	9.71	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
156	20231103	140458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1217	-11	5	-0.90	28226264	23247	48.25	1228	1228	1204	1596	860	1228	1214.19	2.17	0	430	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	574	31.21	2.14	12	0.05	39.00	569.00	3300	20221101	-63.12	1112	20231006	9.44	3300	-63.12	20230102	1112	9.44	20231006	3300	-63.12	20230330	1112	9.44	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
157	20231103	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1216	-12	5	-0.98	26164121	21552	44.73	1228	1228	1204	1596	860	1228	1214.00	2.17	0	1229	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	574	31.18	2.14	12	0.05	39.00	569.00	3300	20221101	-63.15	1112	20231006	9.35	3300	-63.15	20230102	1112	9.35	20231006	3300	-63.15	20230330	1112	9.35	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
158	20231103	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	-13	5	-1.06	13532709	11175	23.19	1228	1228	1204	1596	860	1228	1210.98	2.17	0	-2189	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	573	31.15	2.14	12	0.02	39.00	569.00	3300	20221101	-63.18	1112	20231006	9.26	3300	-63.18	20230102	1112	9.26	20231006	3300	-63.18	20230330	1112	9.26	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
159	20231103	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1214	-14	5	-1.14	13167240	10874	22.57	1228	1228	1204	1596	860	1228	1210.89	2.17	0	-2189	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	573	31.13	2.13	12	0.02	39.00	569.00	3300	20221101	-63.21	1112	20231006	9.17	3300	-63.21	20230102	1112	9.17	20231006	3300	-63.21	20230330	1112	9.17	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
160	20231103	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	-13	5	-1.06	12390209	10233	21.24	1228	1228	1204	1596	860	1228	1210.81	2.17	0	-2109	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	573	31.15	2.14	12	0.02	39.00	569.00	3300	20221101	-63.18	1112	20231006	9.26	3300	-63.18	20230102	1112	9.26	20231006	3300	-63.18	20230330	1112	9.26	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
161	20231103	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	-13	5	-1.06	2774406	2266	4.70	1228	1228	1215	1596	860	1228	1224.36	2.17	0	-1302	1264	1246	1228	1210	1192	1255	1219	236	368	500	810	1	1	47166956	573	31.15	2.14	12	0.00	39.00	569.00	3300	20221101	-63.18	1112	20231006	9.26	3300	-63.18	20230102	1112	9.26	20231006	3300	-63.18	20230330	1112	9.26	20231006	0.00	N	056730	500	235 억		1022013	N	N	0	N	00	N
162	20231102	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1228	9	2	0.74	58835462	48180	272.14	1220	1246	1210	1584	854	1219	1221.16	2.18	0	-5772	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	579	31.49	2.16	12	0.10	39.00	569.00	3300	20221031	-62.79	1112	20231006	10.43	3300	-62.79	20230102	1112	10.43	20231006	3300	-62.79	20230330	1112	10.43	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
163	20231102	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	10	2	0.82	57789949	47324	267.31	1220	1246	1210	1584	854	1219	1221.16	2.18	0	-6124	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	580	31.51	2.16	12	0.10	39.00	569.00	3300	20221031	-62.76	1112	20231006	10.52	3300	-62.76	20230102	1112	10.52	20231006	3300	-62.76	20230330	1112	10.52	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
164	20231102	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1220	1	2	0.08	38660422	31734	179.25	1220	1246	1210	1584	854	1219	1218.27	2.18	0	-2917	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	575	31.28	2.14	12	0.07	39.00	569.00	3300	20221031	-63.03	1112	20231006	9.71	3300	-63.03	20230102	1112	9.71	20231006	3300	-63.03	20230330	1112	9.71	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
165	20231102	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1232	13	2	1.07	32189584	26425	149.26	1220	1246	1210	1584	854	1219	1218.15	2.18	0	-1394	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	581	31.59	2.17	12	0.06	39.00	569.00	3300	20221031	-62.67	1112	20231006	10.79	3300	-62.67	20230102	1112	10.79	20231006	3300	-62.67	20230330	1112	10.79	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
166	20231102	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	16	2	1.31	32185886	26422	149.24	1220	1246	1210	1584	854	1219	1218.15	2.18	0	-1394	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	583	31.67	2.17	12	0.06	39.00	569.00	3300	20221031	-62.58	1112	20231006	11.06	3300	-62.58	20230102	1112	11.06	20231006	3300	-62.58	20230330	1112	11.06	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
167	20231102	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1220	1	2	0.08	16346620	13428	75.85	1220	1246	1210	1584	854	1219	1217.35	2.18	0	-1123	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	575	31.28	2.14	12	0.03	39.00	569.00	3300	20221031	-63.03	1112	20231006	9.71	3300	-63.03	20230102	1112	9.71	20231006	3300	-63.03	20230330	1112	9.71	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
168	20231102	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1217	-2	5	-0.16	7274908	5963	33.68	1220	1246	1214	1584	854	1219	1220.01	2.18	0	-491	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	574	31.21	2.14	12	0.01	39.00	569.00	3300	20221031	-63.12	1112	20231006	9.44	3300	-63.12	20230102	1112	9.44	20231006	3300	-63.12	20230330	1112	9.44	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
169	20231102	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1244	25	2	2.05	961444	787	4.45	1220	1246	1220	1584	854	1219	1221.66	2.18	0	-145	1251	1235	1219	1203	1187	1227	1195	236	365	500	800	1	1	47166956	587	31.90	2.19	12	0.00	39.00	569.00	3300	20221031	-62.30	1112	20231006	11.87	3300	-62.30	20230102	1112	11.87	20231006	3300	-62.30	20230330	1112	11.87	20231006	0.00	N	056730	500	235 억		1027785	N	N	0	N	00	N
170	20231101	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1219	-8	5	-0.65	21562787	17695	52.56	1235	1235	1203	1595	859	1227	1218.58	2.18	0	-1037	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	575	31.26	2.14	12	0.04	39.00	569.00	3300	20221028	-63.06	1112	20231006	9.62	3300	-63.06	20230102	1112	9.62	20231006	3300	-63.06	20230330	1112	9.62	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
171	20231101	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1213	-14	5	-1.14	20112188	16505	49.02	1235	1235	1203	1595	859	1227	1218.55	2.18	0	-1027	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	572	31.10	2.13	12	0.03	39.00	569.00	3300	20221028	-63.24	1112	20231006	9.08	3300	-63.24	20230102	1112	9.08	20231006	3300	-63.24	20230330	1112	9.08	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
172	20231101	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	-12	5	-0.98	19502745	16002	47.53	1235	1235	1203	1595	859	1227	1218.77	2.18	0	-911	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	573	31.15	2.14	12	0.03	39.00	569.00	3300	20221028	-63.18	1112	20231006	9.26	3300	-63.18	20230102	1112	9.26	20231006	3300	-63.18	20230330	1112	9.26	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
173	20231101	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	-12	5	-0.98	14075624	11516	34.20	1235	1235	1215	1595	859	1227	1222.27	2.18	0	-581	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	573	31.15	2.14	12	0.02	39.00	569.00	3300	20221028	-63.18	1112	20231006	9.26	3300	-63.18	20230102	1112	9.26	20231006	3300	-63.18	20230330	1112	9.26	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
174	20231101	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1219	-8	5	-0.65	8802545	7181	21.33	1235	1235	1219	1595	859	1227	1225.81	2.18	0	-397	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	575	31.26	2.14	12	0.02	39.00	569.00	3300	20221028	-63.06	1112	20231006	9.62	3300	-63.06	20230102	1112	9.62	20231006	3300	-63.06	20230330	1112	9.62	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
175	20231101	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1231	4	2	0.33	4297601	3497	10.39	1235	1235	1221	1595	859	1227	1228.94	2.18	0	614	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	581	31.56	2.16	12	0.01	39.00	569.00	3300	20221028	-62.70	1112	20231006	10.70	3300	-62.70	20230102	1112	10.70	20231006	3300	-62.70	20230330	1112	10.70	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
176	20231101	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1232	5	2	0.41	3994798	3251	9.66	1235	1235	1221	1595	859	1227	1228.79	2.18	0	628	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	581	31.59	2.17	12	0.01	39.00	569.00	3300	20221028	-62.67	1112	20231006	10.79	3300	-62.67	20230102	1112	10.79	20231006	3300	-62.67	20230330	1112	10.79	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N
177	20231101	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	-4	5	-0.33	964710	786	2.33	1235	1235	1223	1595	859	1227	1227.37	2.18	0	-42	1272	1249	1235	1212	1198	1242	1205	236	368	500	800	1	1	47166956	577	31.36	2.15	12	0.00	39.00	569.00	3300	20221028	-62.94	1112	20231006	9.98	3300	-62.94	20230102	1112	9.98	20231006	3300	-62.94	20230330	1112	9.98	20231006	0.00	N	056730	500	235 억		1028822	N	N	0	N	00	N