KissMeData/091590/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160750	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	119967260	29442	139.19	4150	4150	4055	5390	2905	4150	4074.70	0.97	69	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	481	-4.08	0.31	12	0.25	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
3	20241129	150808	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	116982295	28711	135.74	4150	4150	4055	5390	2905	4150	4074.48	0.97	114	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	481	-4.08	0.31	12	0.24	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
4	20241129	140810	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-55	5	-1.33	111461885	27360	129.35	4150	4150	4055	5390	2905	4150	4073.90	0.97	126	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	481	-4.07	0.31	12	0.23	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
5	20241129	130808	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	106819660	26224	123.98	4150	4150	4055	5390	2905	4150	4073.35	0.97	228	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	481	-4.08	0.31	12	0.22	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
6	20241129	120810	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-65	5	-1.57	82572950	20249	95.73	4150	4150	4055	5390	2905	4150	4077.88	0.97	233	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	480	-4.06	0.31	12	0.17	-1005.00	13091.00	8390	20231208	-51.31	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	8390	-51.31	20231208	3640	12.23	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
7	20241129	110811	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-40	5	-0.96	74233365	18194	86.02	4150	4150	4060	5390	2905	4150	4080.10	0.97	63	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	483	-4.09	0.31	12	0.15	-1005.00	13091.00	8390	20231208	-51.01	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	8390	-51.01	20231208	3640	12.91	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
8	20241129	100806	57	100.00	KOSDAQ	건설	N	N	N	N	N	4065	-85	5	-2.05	58519425	14329	67.74	4150	4150	4060	5390	2905	4150	4083.99	0.97	-425	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	477	-4.04	0.31	12	0.12	-1005.00	13091.00	8390	20231208	-51.55	3640	20240806	11.68	7260	-44.01	20240102	3640	11.68	20240806	8390	-51.55	20231208	3640	11.68	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
9	20241129	090809	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-15	5	-0.36	7704230	1865	8.82	4150	4150	4090	5390	2905	4150	4130.95	0.97	-288	4250	4200	4120	4070	3990	4160	4030	59	1240	500	2900	5	1	11740000	485	-4.11	0.32	12	0.02	-1005.00	13091.00	8390	20231208	-50.72	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	8390	-50.72	20231208	3640	13.60	20240806	0.59	N	091590	500	58 억	114388	N	N	N	N
10	20241128	160758	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	5	2	0.12	86194575	21024	37.52	4160	4170	4040	5380	2905	4145	4099.82	0.99	-2302	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	487	-4.13	0.32	12	0.18	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
11	20241128	150814	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-50	5	-1.21	68485620	16714	29.83	4160	4170	4040	5380	2905	4145	4097.50	0.99	-1550	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	481	-4.07	0.31	12	0.14	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
12	20241128	140811	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	-70	5	-1.69	59961755	14623	26.10	4160	4170	4040	5380	2905	4145	4100.51	0.99	-1294	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	478	-4.05	0.31	12	0.12	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
13	20241128	130809	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-60	5	-1.45	55376750	13494	24.08	4160	4170	4040	5380	2905	4145	4103.81	0.99	-2014	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	480	-4.06	0.31	12	0.11	-1005.00	13091.00	8390	20231208	-51.31	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	8390	-51.31	20231208	3640	12.23	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
14	20241128	120813	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-50	5	-1.21	50993035	12415	22.16	4160	4170	4065	5380	2905	4145	4107.37	0.99	-1827	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	481	-4.07	0.31	12	0.11	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
15	20241128	110815	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-35	5	-0.84	24921070	6043	10.78	4160	4170	4105	5380	2905	4145	4123.96	0.99	-286	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	483	-4.09	0.31	12	0.05	-1005.00	13091.00	8390	20231208	-51.01	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	8390	-51.01	20231208	3640	12.91	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
16	20241128	100812	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	-40	5	-0.97	11913270	2882	5.14	4160	4170	4105	5380	2905	4145	4133.68	0.99	-100	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	482	-4.08	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-51.07	3640	20240806	12.77	7260	-43.46	20240102	3640	12.77	20240806	8390	-51.07	20231208	3640	12.77	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
17	20241128	090809	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-15	5	-0.36	6078540	1465	2.61	4160	4170	4120	5380	2905	4145	4149.17	0.99	-145	4405	4275	4190	4060	3975	4232	4017	59	1235	500	2900	5	1	11740000	485	-4.11	0.32	12	0.01	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.60	N	091590	500	58 억	116537	N	N	N	N
18	20241127	160751	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	50	2	1.22	231469905	55225	100.05	4255	4320	4105	5320	2870	4095	4191.40	1.03	-4279	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	487	-4.12	0.32	12	0.47	-1005.00	13091.00	8390	20231208	-50.60	3640	20240806	13.87	7260	-42.91	20240102	3640	13.87	20240806	8390	-50.60	20231208	3640	13.87	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
19	20241127	150805	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	35	2	0.85	224063160	53434	96.80	4255	4320	4105	5320	2870	4095	4193.27	1.03	-3981	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	485	-4.11	0.32	12	0.46	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
20	20241127	140806	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	40	2	0.98	212556005	50637	91.74	4255	4320	4105	5320	2870	4095	4197.64	1.03	-3981	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	485	-4.11	0.32	12	0.43	-1005.00	13091.00	8390	20231208	-50.72	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	8390	-50.72	20231208	3640	13.60	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
21	20241127	130800	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	55	2	1.34	197732430	47046	85.23	4255	4320	4105	5320	2870	4095	4202.96	1.03	-4069	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	487	-4.13	0.32	12	0.40	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
22	20241127	120807	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	60	2	1.47	186294700	44281	80.22	4255	4320	4105	5320	2870	4095	4207.10	1.03	-4062	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	488	-4.13	0.32	12	0.38	-1005.00	13091.00	8390	20231208	-50.48	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	8390	-50.48	20231208	3640	14.15	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
23	20241127	110804	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	70	2	1.71	168425760	39974	72.42	4255	4320	4105	5320	2870	4095	4213.38	1.03	-3427	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	489	-4.14	0.32	12	0.34	-1005.00	13091.00	8390	20231208	-50.36	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	8390	-50.36	20231208	3640	14.42	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
24	20241127	100805	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	55	2	1.34	153926210	36483	66.09	4255	4320	4105	5320	2870	4095	4219.12	1.03	-2250	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	487	-4.13	0.32	12	0.31	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
25	20241127	090803	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	95	2	2.32	102321660	24038	43.55	4255	4320	4175	5320	2870	4095	4256.66	1.03	454	4175	4135	4090	4050	4005	4155	4070	59	1225	500	2860	5	1	11740000	492	-4.17	0.32	12	0.20	-1005.00	13091.00	8390	20231208	-50.06	3640	20240806	15.11	7260	-42.29	20240102	3640	15.11	20240806	8390	-50.06	20231208	3640	15.11	20240806	0.57	N	091590	500	58 억	120964	N	N	N	N
26	20241126	160754	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	10	2	0.24	224291565	55183	102.83	4085	4130	4045	5310	2860	4085	4064.47	1.01	1898	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	481	-4.07	0.31	12	0.47	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
27	20241126	150801	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-35	5	-0.86	177792210	43713	81.46	4085	4130	4050	5310	2860	4085	4067.26	1.01	1986	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	475	-4.03	0.31	12	0.37	-1005.00	13091.00	8390	20231208	-51.73	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	8390	-51.73	20231208	3640	11.26	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
28	20241126	140759	57	100.00	KOSDAQ	건설	N	N	N	N	N	4075	-10	5	-0.24	154475905	37970	70.75	4085	4130	4050	5310	2860	4085	4068.37	1.01	2420	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	478	-4.05	0.31	12	0.32	-1005.00	13091.00	8390	20231208	-51.43	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	8390	-51.43	20231208	3640	11.95	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
29	20241126	130757	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	5	2	0.12	136901500	33642	62.69	4085	4130	4050	5310	2860	4085	4069.36	1.01	1923	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	480	-4.07	0.31	12	0.29	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
30	20241126	120803	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	5	2	0.12	127393190	31312	58.35	4085	4130	4050	5310	2860	4085	4068.51	1.01	2138	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	480	-4.07	0.31	12	0.27	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
31	20241126	110807	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	5	2	0.12	123028485	30242	56.35	4085	4130	4050	5310	2860	4085	4068.13	1.01	2053	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	480	-4.07	0.31	12	0.26	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
32	20241126	100809	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	15	2	0.37	93598305	23014	42.88	4085	4130	4050	5310	2860	4085	4067.02	1.01	1920	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	481	-4.08	0.31	12	0.20	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
33	20241126	090801	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	5	2	0.12	4633550	1130	2.11	4085	4110	4065	5310	2860	4085	4100.49	1.01	-313	4271	4177	4101	4007	3931	4140	3970	59	1225	500	2850	5	1	11740000	480	-4.07	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.55	N	091590	500	58 억	119066	N	N	N	N
34	20241125	160743	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-15	5	-0.37	215245980	52483	54.18	4125	4195	4025	5330	2870	4100	4101.25	1.02	-1166	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	480	-4.06	0.31	12	0.45	-1005.00	13091.00	8390	20231208	-51.31	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	8390	-51.31	20231208	3640	12.23	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
35	20241125	150758	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-5	5	-0.12	187352745	45616	47.09	4125	4195	4045	5330	2870	4100	4107.17	1.02	-1385	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	481	-4.07	0.31	12	0.39	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
36	20241125	140756	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	60	2	1.46	145648975	35438	36.58	4125	4195	4045	5330	2870	4100	4109.97	1.02	-181	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	488	-4.14	0.32	12	0.30	-1005.00	13091.00	8390	20231208	-50.42	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	8390	-50.42	20231208	3640	14.29	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
37	20241125	130749	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	15	2	0.37	117180930	28595	29.52	4125	4190	4045	5330	2870	4100	4097.95	1.02	95	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	483	-4.09	0.31	12	0.24	-1005.00	13091.00	8390	20231208	-50.95	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	8390	-50.95	20231208	3640	13.05	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
38	20241125	120759	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-5	5	-0.12	93339660	22816	23.55	4125	4190	4045	5330	2870	4100	4090.97	1.02	-1858	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	481	-4.07	0.31	12	0.19	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
39	20241125	110753	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-30	5	-0.73	88891810	21728	22.43	4125	4190	4045	5330	2870	4100	4091.12	1.02	-1649	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	478	-4.05	0.31	12	0.19	-1005.00	13091.00	8390	20231208	-51.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	8390	-51.49	20231208	3640	11.81	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
40	20241125	100744	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	0	3	0.00	56332100	13711	14.15	4125	4190	4070	5330	2870	4100	4108.53	1.02	-1525	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	481	-4.08	0.31	12	0.12	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
41	20241125	090745	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	30	2	0.73	11514355	2776	2.87	4125	4190	4115	5330	2870	4100	4147.82	1.02	-203	4360	4230	4115	3985	3870	4172	3927	59	1230	500	2870	5	1	11740000	485	-4.11	0.32	12	0.02	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.61	N	091590	500	58 억	120211	N	N	N	N
42	20241122	160705	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-155	5	-3.64	396522970	96828	56.75	4245	4245	4000	5530	2980	4255	4095.12	1.06	-4793	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	481	-4.08	0.31	12	0.82	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
43	20241122	150713	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-165	5	-3.88	363064760	88675	51.97	4245	4245	4000	5530	2980	4255	4094.33	1.06	-4571	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	480	-4.07	0.31	12	0.76	-1005.00	13091.00	8390	20231208	-51.25	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	8390	-51.25	20231208	3640	12.36	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
44	20241122	140715	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-170	5	-4.00	269229405	65769	38.54	4245	4245	4000	5530	2980	4255	4093.56	1.06	-3131	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	480	-4.06	0.31	12	0.56	-1005.00	13091.00	8390	20231208	-51.31	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	8390	-51.31	20231208	3640	12.23	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
45	20241122	130712	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-160	5	-3.76	228933120	55890	32.75	4245	4245	4000	5530	2980	4255	4096.13	1.06	-1726	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	481	-4.07	0.31	12	0.48	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
46	20241122	120717	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-130	5	-3.06	206761665	50510	29.60	4245	4245	4000	5530	2980	4255	4093.48	1.06	-1464	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	484	-4.10	0.32	12	0.43	-1005.00	13091.00	8390	20231208	-50.83	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	8390	-50.83	20231208	3640	13.32	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
47	20241122	110709	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	-110	5	-2.59	162518500	39719	23.28	4245	4245	4000	5530	2980	4255	4091.70	1.06	-1471	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	487	-4.12	0.32	12	0.34	-1005.00	13091.00	8390	20231208	-50.60	3640	20240806	13.87	7260	-42.91	20240102	3640	13.87	20240806	8390	-50.60	20231208	3640	13.87	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
48	20241122	100723	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-105	5	-2.47	132829750	32503	19.05	4245	4245	4000	5530	2980	4255	4086.69	1.06	-574	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	487	-4.13	0.32	12	0.28	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
49	20241122	090717	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-205	5	-4.82	51393345	12549	7.35	4245	4245	4000	5530	2980	4255	4095.40	1.06	5400	4455	4355	4195	4095	3935	4405	4145	59	1275	500	2970	5	1	11740000	475	-4.03	0.31	12	0.11	-1005.00	13091.00	8390	20231208	-51.73	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	8390	-51.73	20231208	3640	11.26	20240806	0.59	N	091590	500	58 억	125004	N	N	N	N
50	20241121	160709	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	195	2	4.80	704785890	169278	305.82	4120	4295	4035	5270	2845	4060	4163.36	1.05	1732	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	500	-4.23	0.33	12	1.44	-1005.00	13091.00	8390	20231208	-49.28	3640	20240806	16.90	7260	-41.39	20240102	3640	16.90	20240806	8390	-49.28	20231208	3640	16.90	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
51	20241121	150724	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	120	2	2.96	644424605	155061	280.13	4120	4295	4035	5270	2845	4060	4155.94	1.05	1907	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	491	-4.16	0.32	12	1.32	-1005.00	13091.00	8390	20231208	-50.18	3640	20240806	14.84	7260	-42.42	20240102	3640	14.84	20240806	8390	-50.18	20231208	3640	14.84	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
52	20241121	140725	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	145	2	3.57	483397470	116912	211.21	4120	4275	4035	5270	2845	4060	4134.71	1.05	1164	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	494	-4.18	0.32	12	1.00	-1005.00	13091.00	8390	20231208	-49.88	3640	20240806	15.52	7260	-42.08	20240102	3640	15.52	20240806	8390	-49.88	20231208	3640	15.52	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
53	20241121	130717	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	90	2	2.22	300374730	73355	132.52	4120	4190	4035	5270	2845	4060	4094.81	1.05	-2176	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	487	-4.13	0.32	12	0.62	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
54	20241121	120718	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-5	5	-0.12	247057475	60297	108.93	4120	4190	4035	5270	2845	4060	4097.34	1.05	-2737	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	476	-4.03	0.31	12	0.51	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
55	20241121	110720	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	55	2	1.35	199215055	48558	87.72	4120	4190	4035	5270	2845	4060	4102.62	1.05	-2993	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	483	-4.09	0.31	12	0.41	-1005.00	13091.00	8390	20231208	-50.95	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	8390	-50.95	20231208	3640	13.05	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
56	20241121	100721	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	40	2	0.99	154391430	37641	68.00	4120	4190	4035	5270	2845	4060	4101.68	1.05	-2773	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	481	-4.08	0.31	12	0.32	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
57	20241121	090721	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	40	2	0.99	30787180	7415	13.40	4120	4190	4090	5270	2845	4060	4152.01	1.05	-283	4190	4125	4055	3990	3920	4090	3955	59	1210	500	2840	5	1	11740000	481	-4.08	0.31	12	0.06	-1005.00	13091.00	8390	20231208	-51.13	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	8390	-51.13	20231208	3640	12.64	20240806	0.54	N	091590	500	58 억	123239	N	N	N	N
58	20241120	160714	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-60	5	-1.46	218660630	54449	83.01	4090	4120	3985	5350	2885	4120	4015.88	1.07	-2694	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	477	-4.04	0.31	12	0.46	-1005.00	13091.00	8390	20231208	-51.61	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	8390	-51.61	20231208	3640	11.54	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
59	20241120	150723	57	100.00	KOSDAQ	건설	N	N	N	N	N	4070	-50	5	-1.21	214798020	53497	81.56	4090	4120	3985	5350	2885	4120	4015.14	1.07	-2282	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	478	-4.05	0.31	12	0.46	-1005.00	13091.00	8390	20231208	-51.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	8390	-51.49	20231208	3640	11.81	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
60	20241120	140725	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-80	5	-1.94	199960565	49822	75.96	4090	4120	3985	5350	2885	4120	4013.50	1.07	-1922	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	474	-4.02	0.31	12	0.42	-1005.00	13091.00	8390	20231208	-51.85	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	8390	-51.85	20231208	3640	10.99	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
61	20241120	130726	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	-65	5	-1.58	188798180	47032	71.70	4090	4120	3985	5350	2885	4120	4014.25	1.07	-1175	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	476	-4.03	0.31	12	0.40	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
62	20241120	120725	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-90	5	-2.18	176157920	43898	66.93	4090	4120	3985	5350	2885	4120	4012.89	1.07	-736	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	473	-4.01	0.31	12	0.37	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
63	20241120	110726	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-90	5	-2.18	142650305	35518	54.15	4090	4120	3985	5350	2885	4120	4016.28	1.07	-682	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	473	-4.01	0.31	12	0.30	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
64	20241120	100726	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-120	5	-2.91	96859335	24043	36.66	4090	4120	3985	5350	2885	4120	4028.59	1.07	-281	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	470	-3.98	0.31	12	0.20	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
65	20241120	090724	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-10	5	-0.24	14932315	3672	5.60	4090	4120	4040	5350	2885	4120	4066.53	1.07	418	4470	4295	4175	4000	3880	4235	3940	59	1230	500	2880	5	1	11740000	483	-4.09	0.31	12	0.03	-1005.00	13091.00	8390	20231208	-51.01	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	8390	-51.01	20231208	3640	12.91	20240806	0.56	N	091590	500	58 억	125925	N	N	N	N
66	20241119	160645	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-160	5	-3.74	271267460	65561	46.83	4280	4350	4055	5560	3000	4280	4137.92	1.08	-542	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	484	-4.10	0.31	12	0.56	-1005.00	13091.00	8390	20231208	-50.89	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	8390	-50.89	20231208	3640	13.19	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
67	20241119	150657	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-130	5	-3.04	252902270	61111	43.65	4280	4350	4055	5560	3000	4280	4138.41	1.08	-654	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	487	-4.13	0.32	12	0.52	-1005.00	13091.00	8390	20231208	-50.54	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	8390	-50.54	20231208	3640	14.01	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
68	20241119	140656	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-185	5	-4.32	201025520	48457	34.61	4280	4350	4055	5560	3000	4280	4148.53	1.08	-609	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	481	-4.07	0.31	12	0.41	-1005.00	13091.00	8390	20231208	-51.19	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	8390	-51.19	20231208	3640	12.50	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
69	20241119	130657	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-105	5	-2.45	178256795	42926	30.66	4280	4350	4055	5560	3000	4280	4152.65	1.08	-691	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	490	-4.15	0.32	12	0.37	-1005.00	13091.00	8390	20231208	-50.24	3640	20240806	14.70	7260	-42.49	20240102	3640	14.70	20240806	8390	-50.24	20231208	3640	14.70	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
70	20241119	120650	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-150	5	-3.50	144461955	34690	24.78	4280	4350	4105	5560	3000	4280	4164.37	1.08	63	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	485	-4.11	0.32	12	0.30	-1005.00	13091.00	8390	20231208	-50.77	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	8390	-50.77	20231208	3640	13.46	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
71	20241119	110659	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-125	5	-2.92	115458265	27675	19.77	4280	4350	4130	5560	3000	4280	4171.93	1.08	90	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	488	-4.13	0.32	12	0.24	-1005.00	13091.00	8390	20231208	-50.48	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	8390	-50.48	20231208	3640	14.15	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
72	20241119	100717	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-95	5	-2.22	90572880	21685	15.49	4280	4350	4130	5560	3000	4280	4176.75	1.08	137	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	491	-4.16	0.32	12	0.18	-1005.00	13091.00	8390	20231208	-50.12	3640	20240806	14.97	7260	-42.36	20240102	3640	14.97	20240806	8390	-50.12	20231208	3640	14.97	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
73	20241119	090710	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-40	5	-0.93	37258245	8874	6.34	4280	4350	4160	5560	3000	4280	4198.59	1.08	-310	4536	4407	4271	4142	4006	4472	4207	59	1280	500	2990	5	1	11740000	498	-4.22	0.32	12	0.08	-1005.00	13091.00	8390	20231208	-49.46	3640	20240806	16.48	7260	-41.60	20240102	3640	16.48	20240806	8390	-49.46	20231208	3640	16.48	20240806	0.55	N	091590	500	58 억	126421	N	N	N	N
74	20241118	160650	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	145	2	3.51	591207705	138250	124.69	4135	4400	4135	5370	2895	4135	4276.39	0.99	9749	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	502	-4.26	0.33	12	1.18	-1005.00	13091.00	8390	20231208	-48.99	3640	20240806	17.58	7260	-41.05	20240102	3640	17.58	20240806	8390	-48.99	20231208	3640	17.58	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
75	20241118	150656	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	120	2	2.90	567690455	132737	119.71	4135	4400	4135	5370	2895	4135	4276.83	0.99	9759	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	500	-4.23	0.33	12	1.13	-1005.00	13091.00	8390	20231208	-49.28	3640	20240806	16.90	7260	-41.39	20240102	3640	16.90	20240806	8390	-49.28	20231208	3640	16.90	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
76	20241118	140659	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	90	2	2.18	545447920	127494	114.98	4135	4400	4135	5370	2895	4135	4278.25	0.99	9913	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	496	-4.20	0.32	12	1.09	-1005.00	13091.00	8390	20231208	-49.64	3640	20240806	16.07	7260	-41.80	20240102	3640	16.07	20240806	8390	-49.64	20231208	3640	16.07	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
77	20241118	130655	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	105	2	2.54	533294600	124617	112.39	4135	4400	4135	5370	2895	4135	4279.50	0.99	9837	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	498	-4.22	0.32	12	1.06	-1005.00	13091.00	8390	20231208	-49.46	3640	20240806	16.48	7260	-41.60	20240102	3640	16.48	20240806	8390	-49.46	20231208	3640	16.48	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
78	20241118	120658	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	135	2	3.26	489479475	114272	103.06	4135	4400	4135	5370	2895	4135	4283.49	0.99	9052	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	501	-4.25	0.33	12	0.97	-1005.00	13091.00	8390	20231208	-49.11	3640	20240806	17.31	7260	-41.18	20240102	3640	17.31	20240806	8390	-49.11	20231208	3640	17.31	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
79	20241118	110657	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	110	2	2.66	479679020	111973	100.99	4135	4400	4135	5370	2895	4135	4283.91	0.99	9155	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	498	-4.22	0.32	12	0.95	-1005.00	13091.00	8390	20231208	-49.40	3640	20240806	16.62	7260	-41.53	20240102	3640	16.62	20240806	8390	-49.40	20231208	3640	16.62	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
80	20241118	100651	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	135	2	3.26	407964450	95125	85.79	4135	4400	4135	5370	2895	4135	4288.76	0.99	6199	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	501	-4.25	0.33	12	0.81	-1005.00	13091.00	8390	20231208	-49.11	3640	20240806	17.31	7260	-41.18	20240102	3640	17.31	20240806	8390	-49.11	20231208	3640	17.31	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
81	20241118	090650	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	165	2	3.99	64033830	15112	13.63	4135	4350	4135	5370	2895	4135	4237.45	0.99	37	4328	4231	4083	3986	3838	4280	4035	59	1235	500	2890	5	1	11740000	505	-4.28	0.33	12	0.13	-1005.00	13091.00	8390	20231208	-48.75	3640	20240806	18.13	7260	-40.77	20240102	3640	18.13	20240806	8390	-48.75	20231208	3640	18.13	20240806	0.61	N	091590	500	58 억	116717	N	N	N	N
82	20241115	160711	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	165	2	4.16	436401445	108762	19.37	3970	4180	3935	5160	2780	3970	4012.38	0.97	2859	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	485	-4.11	0.32	12	0.93	-1005.00	13091.00	8390	20231208	-50.72	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	8390	-50.72	20231208	3640	13.60	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
83	20241115	150730	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	75	2	1.89	388300560	97082	17.29	3970	4150	3935	5160	2780	3970	3999.72	0.97	2712	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	475	-4.02	0.31	12	0.83	-1005.00	13091.00	8390	20231208	-51.79	3640	20240806	11.13	7260	-44.28	20240102	3640	11.13	20240806	8390	-51.79	20231208	3640	11.13	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
84	20241115	140723	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	40	2	1.01	348049610	87064	15.50	3970	4150	3935	5160	2780	3970	3997.63	0.97	3990	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	471	-3.99	0.31	12	0.74	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
85	20241115	130724	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	40	2	1.01	326921830	81774	14.56	3970	4150	3935	5160	2780	3970	3997.87	0.97	3456	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	471	-3.99	0.31	12	0.70	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
86	20241115	120728	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	85	2	2.14	288158845	72052	12.83	3970	4150	3935	5160	2780	3970	3999.32	0.97	11	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	476	-4.03	0.31	12	0.61	-1005.00	13091.00	8390	20231208	-51.67	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	8390	-51.67	20231208	3640	11.40	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
87	20241115	110710	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	5	2	0.13	223967715	56090	9.99	3970	4150	3935	5160	2780	3970	3993.01	0.97	-127	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	467	-3.96	0.30	12	0.48	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
88	20241115	100710	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	20	2	0.50	159079885	39714	7.07	3970	4150	3945	5160	2780	3970	4005.64	0.97	-1087	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	468	-3.97	0.30	12	0.34	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
89	20241115	090656	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	70	2	1.76	26097620	6493	1.16	3970	4090	3970	5160	2780	3970	4019.35	0.97	86	4816	4392	4076	3652	3336	4605	3865	59	1190	500	2770	5	1	11740000	474	-4.02	0.31	12	0.06	-1005.00	13091.00	8390	20231208	-51.85	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	8390	-51.85	20231208	3640	10.99	20240806	0.55	N	091590	500	58 억	113546	N	N	N	N
90	20241114	160704	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	130	2	3.38	2312108925	551746	165.20	3855	4500	3760	5000	2695	3850	4190.65	0.93	4984	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	467	-3.96	0.30	12	4.70	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
91	20241114	150708	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	80	2	2.08	2248960975	535873	160.45	3855	4500	3760	5000	2695	3850	4196.94	0.93	5190	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	461	-3.91	0.30	12	4.56	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
92	20241114	140703	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	150	2	3.90	2185434540	519799	155.63	3855	4500	3760	5000	2695	3850	4204.52	0.93	6025	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	470	-3.98	0.31	12	4.43	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
93	20241114	130704	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	155	2	4.03	2121803470	503859	150.86	3855	4500	3760	5000	2695	3850	4211.25	0.93	4434	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	470	-3.99	0.31	12	4.29	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
94	20241114	120703	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	100	2	2.60	2044518550	484584	145.09	3855	4500	3760	5000	2695	3850	4219.27	0.93	3894	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	464	-3.93	0.30	12	4.13	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
95	20241114	110704	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	195	2	5.06	1866883990	439676	131.64	3855	4500	3760	5000	2695	3850	4246.22	0.93	1924	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	475	-4.02	0.31	12	3.75	-1005.00	13091.00	8390	20231208	-51.79	3640	20240806	11.13	7260	-44.28	20240102	3640	11.13	20240806	8390	-51.79	20231208	3640	11.13	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
96	20241114	100723	57	100.00	KOSDAQ	건설	N	N	N	N	N	3830	-20	5	-0.52	47028255	12205	3.65	3855	3910	3800	5000	2695	3850	3853.25	0.93	-130	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	450	-3.81	0.29	12	0.10	-1005.00	13091.00	8390	20231208	-54.35	3640	20240806	5.22	7260	-47.25	20240102	3640	5.22	20240806	8390	-54.35	20231208	3640	5.22	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
97	20241114	090659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	0	3	0.00	0	0	0.00	0	0	0	5000	2695	3850	0.00	0.93	0	4530	4190	4000	3660	3470	4095	3565	59	1150	500	2690	5	1	11740000	452	-3.83	0.29	12	0.00	-1005.00	13091.00	8390	20231208	-54.11	3640	20240806	5.77	7260	-46.97	20240102	3640	5.77	20240806	8390	-54.11	20231208	3640	5.77	20240806	0.57	N	091590	500	58 억	109028	N	N	N	N
98	20241113	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	3850	-670	5	-14.82	1337022250	331159	15.21	4340	4340	3810	5870	3165	4520	4037.12	1.07	-20059	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	452	-3.83	0.29	12	2.82	-1005.00	13091.00	8390	20231208	-54.11	3640	20240806	5.77	7260	-46.97	20240102	3640	5.77	20240806	8390	-54.11	20231208	3640	5.77	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
99	20241113	150438	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-660	5	-14.60	1286639165	318065	14.61	4340	4340	3810	5870	3165	4520	4044.59	1.07	-19085	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	453	-3.84	0.29	12	2.71	-1005.00	13091.00	8390	20231208	-53.99	3640	20240806	6.04	7260	-46.83	20240102	3640	6.04	20240806	8390	-53.99	20231208	3640	6.04	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
100	20241113	140436	57	100.00	KOSDAQ	건설	N	N	N	N	N	3815	-705	5	-15.60	1242619545	306566	14.08	4340	4340	3815	5870	3165	4520	4052.72	1.07	-18381	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	448	-3.80	0.29	12	2.61	-1005.00	13091.00	8390	20231208	-54.53	3640	20240806	4.81	7260	-47.45	20240102	3640	4.81	20240806	8390	-54.53	20231208	3640	4.81	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
101	20241113	130433	57	100.00	KOSDAQ	건설	N	N	N	N	N	3885	-635	5	-14.05	1119995375	274688	12.61	4340	4340	3885	5870	3165	4520	4076.67	1.07	-16436	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	456	-3.87	0.30	12	2.34	-1005.00	13091.00	8390	20231208	-53.69	3640	20240806	6.73	7260	-46.49	20240102	3640	6.73	20240806	8390	-53.69	20231208	3640	6.73	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
102	20241113	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	3940	-580	5	-12.83	1015719140	248012	11.39	4340	4340	3925	5870	3165	4520	4094.73	1.07	-16503	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	463	-3.92	0.30	12	2.11	-1005.00	13091.00	8390	20231208	-53.04	3640	20240806	8.24	7260	-45.73	20240102	3640	8.24	20240806	8390	-53.04	20231208	3640	8.24	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
103	20241113	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	-540	5	-11.95	948270500	230960	10.61	4340	4340	3950	5870	3165	4520	4105.03	1.07	-16423	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	467	-3.96	0.30	12	1.97	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
104	20241113	100428	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	-510	5	-11.28	836265925	202854	9.32	4340	4340	4000	5870	3165	4520	4121.69	1.07	-14648	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	471	-3.99	0.31	12	1.73	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
105	20241113	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-360	5	-7.96	241478675	56683	2.60	4340	4340	4160	5870	3165	4520	4258.24	1.07	-6271	5533	5026	4478	3971	3423	5280	4225	59	1350	500	3160	5	1	11740000	488	-4.14	0.32	12	0.48	-1005.00	13091.00	8390	20231208	-50.42	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	8390	-50.42	20231208	3640	14.29	20240806	0.56	N	091590	500	58 억	125809	N	N	N	N
106	20241112	160640	57	100.00	KOSDAQ	건설	N	N	N	N	N	4520	555	2	14.00	9749502295	2165855	11181.49	3945	4985	3930	5150	2780	3965	4501.40	1.01	8755	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	531	-4.50	0.35	12	18.45	-1005.00	13091.00	8390	20231208	-46.13	3640	20240806	24.18	7260	-37.74	20240102	3640	24.18	20240806	8390	-46.13	20231208	3640	24.18	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
107	20241112	150644	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	260	2	6.56	9227583770	2047066	10568.23	3945	4985	3930	5150	2780	3965	4507.71	1.01	554	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	496	-4.20	0.32	12	17.44	-1005.00	13091.00	8390	20231208	-49.64	3640	20240806	16.07	7260	-41.80	20240102	3640	16.07	20240806	8390	-49.64	20231208	3640	16.07	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
108	20241112	140651	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	355	2	8.95	8608185105	1899503	9806.42	3945	4985	3930	5150	2780	3965	4531.81	1.01	-3235	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	507	-4.30	0.33	12	16.18	-1005.00	13091.00	8390	20231208	-48.51	3640	20240806	18.68	7260	-40.50	20240102	3640	18.68	20240806	8390	-48.51	20231208	3640	18.68	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
109	20241112	130648	57	100.00	KOSDAQ	건설	N	N	N	N	N	4530	565	2	14.25	7855012795	1728043	8921.23	3945	4985	3930	5150	2780	3965	4545.61	1.01	-1143	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	532	-4.51	0.35	12	14.72	-1005.00	13091.00	8390	20231208	-46.01	3640	20240806	24.45	7260	-37.60	20240102	3640	24.45	20240806	8390	-46.01	20231208	3640	24.45	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
110	20241112	120647	57	100.00	KOSDAQ	건설	N	N	N	N	N	4415	450	2	11.35	6632871755	1462832	7552.05	3945	4985	3930	5150	2780	3965	4534.27	1.01	-2884	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	518	-4.39	0.34	12	12.46	-1005.00	13091.00	8390	20231208	-47.38	3640	20240806	21.29	7260	-39.19	20240102	3640	21.29	20240806	8390	-47.38	20231208	3640	21.29	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
111	20241112	110646	57	100.00	KOSDAQ	건설	N	N	N	N	N	4635	670	2	16.90	3519008665	804799	4154.87	3945	4670	3930	5150	2780	3965	4372.53	1.01	-2447	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	544	-4.61	0.35	12	6.86	-1005.00	13091.00	8390	20231208	-44.76	3640	20240806	27.34	7260	-36.16	20240102	3640	27.34	20240806	8390	-44.76	20231208	3640	27.34	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
112	20241112	100645	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	380	2	9.58	2065755155	481496	2485.78	3945	4500	3930	5150	2780	3965	4290.29	1.01	-1683	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	510	-4.32	0.33	12	4.10	-1005.00	13091.00	8390	20231208	-48.21	3640	20240806	19.37	7260	-40.15	20240102	3640	19.37	20240806	8390	-48.21	20231208	3640	19.37	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
113	20241112	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	0	3	0.00	3656995	923	4.77	3945	3975	3930	5150	2780	3965	3962.07	1.01	-128	4075	4020	3960	3905	3845	4022	3907	59	1185	500	2770	5	1	11740000	465	-3.95	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.56	N	091590	500	58 억	118934	N	N	N	N
114	20241111	160639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	0	3	0.00	76289850	19369	531.53	3965	4015	3900	5150	2780	3965	3938.76	1.02	-629	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	465	-3.95	0.30	12	0.16	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
115	20241111	150659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-35	5	-0.88	70153705	17815	488.89	3965	4015	3900	5150	2780	3965	3937.90	1.02	-519	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	461	-3.91	0.30	12	0.15	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
116	20241111	140651	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-40	5	-1.01	65333740	16584	455.10	3965	4015	3900	5150	2780	3965	3939.56	1.02	-521	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	461	-3.91	0.30	12	0.14	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
117	20241111	130646	57	100.00	KOSDAQ	건설	N	N	N	N	N	3935	-30	5	-0.76	59880590	15191	416.88	3965	4015	3900	5150	2780	3965	3941.85	1.02	-541	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	462	-3.92	0.30	12	0.13	-1005.00	13091.00	8390	20231208	-53.10	3640	20240806	8.10	7260	-45.80	20240102	3640	8.10	20240806	8390	-53.10	20231208	3640	8.10	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
118	20241111	120644	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	40	2	1.01	37181260	9397	257.88	3965	4015	3900	5150	2780	3965	3956.72	1.02	-1267	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	470	-3.99	0.31	12	0.08	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
119	20241111	110642	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-50	5	-1.26	16079920	4093	112.32	3965	3965	3900	5150	2780	3965	3928.64	1.02	-563	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	460	-3.90	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-53.34	3640	20240806	7.55	7260	-46.07	20240102	3640	7.55	20240806	8390	-53.34	20231208	3640	7.55	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
120	20241111	100639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	-10	5	-0.25	12761805	3246	89.08	3965	3965	3900	5150	2780	3965	3931.55	1.02	-152	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	464	-3.94	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.86	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	8390	-52.86	20231208	3640	8.65	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
121	20241111	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-5	5	-0.13	1883090	475	13.04	3965	3965	3940	5150	2780	3965	3964.40	1.02	-85	4008	3986	3948	3926	3888	3997	3937	59	1185	500	2770	5	1	11740000	465	-3.94	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.57	N	091590	500	58 억	119563	N	N	N	N
122	20241108	160631	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	15	2	0.38	14369615	3642	29.23	3950	3970	3910	5130	2765	3950	3945.53	1.02	-155	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	465	-3.95	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
123	20241108	150641	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	5	2	0.13	11693950	2967	23.81	3950	3970	3910	5130	2765	3950	3941.34	1.02	-144	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	464	-3.94	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.86	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	8390	-52.86	20231208	3640	8.65	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
124	20241108	140639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	5	2	0.13	10867400	2758	22.13	3950	3970	3910	5130	2765	3950	3940.32	1.02	-59	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	464	-3.94	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.86	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	8390	-52.86	20231208	3640	8.65	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
125	20241108	130641	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	15	2	0.38	10247310	2600	20.87	3950	3970	3910	5130	2765	3950	3941.27	1.02	-65	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	465	-3.95	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
126	20241108	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	5	2	0.13	9424005	2392	19.20	3950	3970	3910	5130	2765	3950	3939.80	1.02	-57	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	464	-3.94	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.86	3640	20240806	8.65	7260	-45.52	20240102	3640	8.65	20240806	8390	-52.86	20231208	3640	8.65	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
127	20241108	110639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	15	2	0.38	8467675	2150	17.25	3950	3970	3910	5130	2765	3950	3938.45	1.02	-31	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	465	-3.95	0.30	12	0.02	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
128	20241108	100649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	15	2	0.38	3599205	915	7.34	3950	3970	3910	5130	2765	3950	3933.56	1.02	-31	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	465	-3.95	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
129	20241108	090634	57	100.00	KOSDAQ	건설	N	N	N	N	N	3945	-5	5	-0.13	23685	6	0.05	3950	3950	3945	5130	2765	3950	3947.50	1.02	-2	4063	4006	3943	3886	3823	3975	3855	59	1180	500	2760	5	1	11740000	463	-3.93	0.30	12	0.00	-1005.00	13091.00	8390	20231208	-52.98	3640	20240806	8.38	7260	-45.66	20240102	3640	8.38	20240806	8390	-52.98	20231208	3640	8.38	20240806	0.56	N	091590	500	58 억	119718	N	N	N	N
130	20241107	160635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-20	5	-0.50	48670090	12441	96.98	3990	4000	3880	5160	2780	3970	3912.07	1.02	-245	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	464	-3.93	0.30	12	0.11	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
131	20241107	150637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3905	-65	5	-1.64	38834090	9941	77.49	3990	4000	3880	5160	2780	3970	3906.46	1.02	63	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	458	-3.89	0.30	12	0.08	-1005.00	13091.00	8390	20231208	-53.46	3640	20240806	7.28	7260	-46.21	20240102	3640	7.28	20240806	8390	-53.46	20231208	3640	7.28	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
132	20241107	140639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-55	5	-1.39	29032660	7423	57.86	3990	4000	3880	5160	2780	3970	3911.18	1.02	723	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	460	-3.90	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-53.34	3640	20240806	7.55	7260	-46.07	20240102	3640	7.55	20240806	8390	-53.34	20231208	3640	7.55	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
133	20241107	130640	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-45	5	-1.13	24787600	6335	49.38	3990	4000	3880	5160	2780	3970	3912.80	1.02	752	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	461	-3.91	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
134	20241107	120637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-45	5	-1.13	21032585	5373	41.88	3990	4000	3880	5160	2780	3970	3914.50	1.02	670	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	461	-3.91	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
135	20241107	110635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-45	5	-1.13	17586435	4492	35.01	3990	4000	3880	5160	2780	3970	3915.06	1.02	616	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	461	-3.91	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
136	20241107	100636	57	100.00	KOSDAQ	건설	N	N	N	N	N	3885	-85	5	-2.14	16178935	4133	32.22	3990	4000	3880	5160	2780	3970	3914.57	1.02	636	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	456	-3.87	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-53.69	3640	20240806	6.73	7260	-46.49	20240102	3640	6.73	20240806	8390	-53.69	20231208	3640	6.73	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
137	20241107	090636	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	0	3	0.00	2561885	642	5.00	3990	4000	3970	5160	2780	3970	3990.48	1.02	0	4090	4030	3965	3905	3840	3997	3872	59	1190	500	2770	5	1	11740000	466	-3.95	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.56	N	091590	500	58 억	119964	N	N	N	N
138	20241106	160640	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	-35	5	-0.87	50680900	12828	429.89	4020	4025	3900	5200	2805	4005	3950.80	1.02	-175	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	466	-3.95	0.30	12	0.11	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
139	20241106	150700	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	-35	5	-0.87	43082490	10914	365.75	4020	4025	3900	5200	2805	4005	3947.45	1.02	609	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	466	-3.95	0.30	12	0.09	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
140	20241106	140653	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-30	5	-0.75	36998655	9373	314.11	4020	4025	3900	5200	2805	4005	3947.37	1.02	626	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	467	-3.96	0.30	12	0.08	-1005.00	13091.00	8390	20231208	-52.62	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	8390	-52.62	20231208	3640	9.20	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
141	20241106	130702	57	100.00	KOSDAQ	건설	N	N	N	N	N	3945	-60	5	-1.50	14463320	3626	121.51	4020	4025	3945	5200	2805	4005	3988.78	1.02	-198	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	463	-3.93	0.30	12	0.03	-1005.00	13091.00	8390	20231208	-52.98	3640	20240806	8.38	7260	-45.66	20240102	3640	8.38	20240806	8390	-52.98	20231208	3640	8.38	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
142	20241106	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	0	3	0.00	12113690	3035	101.71	4020	4025	3960	5200	2805	4005	3991.33	1.02	-63	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	470	-3.99	0.31	12	0.03	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
143	20241106	110643	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	5	2	0.12	11176715	2799	93.80	4020	4025	3975	5200	2805	4005	3993.11	1.02	-62	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	471	-3.99	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
144	20241106	100647	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	10	2	0.25	9698005	2428	81.37	4020	4025	3980	5200	2805	4005	3994.24	1.02	12	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	471	-4.00	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.15	3640	20240806	10.30	7260	-44.70	20240102	3640	10.30	20240806	8390	-52.15	20231208	3640	10.30	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
145	20241106	090643	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	15	2	0.37	1443185	359	12.03	4020	4025	4020	5200	2805	4005	4020.01	1.02	0	4061	4032	3996	3967	3931	4037	3972	59	1195	500	2800	5	1	11740000	472	-4.00	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.09	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	8390	-52.09	20231208	3640	10.44	20240806	0.56	N	091590	500	58 억	120139	N	N	N	N
146	20241105	160624	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	15	2	0.38	8494805	2123	22.33	4005	4025	3960	5180	2795	3990	4001.32	1.03	-468	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	470	-3.99	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
147	20241105	150636	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	15	2	0.38	7268435	1816	19.10	4005	4025	3960	5180	2795	3990	4002.44	1.03	-404	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	470	-3.99	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
148	20241105	140633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	5	2	0.13	6189820	1546	16.26	4005	4025	3960	5180	2795	3990	4003.76	1.03	-222	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	469	-3.98	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
149	20241105	130635	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	10	2	0.25	3818385	953	10.02	4005	4025	3960	5180	2795	3990	4006.70	1.03	-159	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	470	-3.98	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
150	20241105	120630	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	15	2	0.38	3153570	787	8.28	4005	4025	3960	5180	2795	3990	4007.08	1.03	-91	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	470	-3.99	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
151	20241105	110622	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	15	2	0.38	3029415	756	7.95	4005	4025	3960	5180	2795	3990	4007.16	1.03	-91	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	470	-3.99	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
152	20241105	100630	57	100.00	KOSDAQ	건설	N	N	N	N	N	4010	20	2	0.50	2965335	740	7.78	4005	4025	3960	5180	2795	3990	4007.21	1.03	-91	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	471	-3.99	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.21	3640	20240806	10.16	7260	-44.77	20240102	3640	10.16	20240806	8390	-52.21	20231208	3640	10.16	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
153	20241105	090627	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	35	2	0.88	2674680	667	7.02	4005	4025	3990	5180	2795	3990	4010.01	1.03	-91	4073	4031	3953	3911	3833	4052	3932	59	1190	500	2790	5	1	11740000	473	-4.00	0.31	12	0.01	-1005.00	13091.00	8390	20231208	-52.03	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	8390	-52.03	20231208	3640	10.58	20240806	0.56	N	091590	500	58 억	120607	N	N	N	N
154	20241104	160624	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	30	2	0.76	37476130	9507	86.04	3980	3995	3875	5140	2775	3960	3941.95	1.03	-71	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	468	-3.97	0.30	12	0.08	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
155	20241104	150634	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	20	2	0.51	31932785	8117	73.46	3980	3995	3875	5140	2775	3960	3934.06	1.03	106	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	467	-3.96	0.30	12	0.07	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
156	20241104	140625	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	30	2	0.76	31352455	7970	72.13	3980	3995	3875	5140	2775	3960	3933.81	1.03	134	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	468	-3.97	0.30	12	0.07	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
157	20241104	130617	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	35	2	0.88	25282905	6444	58.32	3980	3995	3875	5140	2775	3960	3923.48	1.03	205	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	469	-3.98	0.31	12	0.05	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
158	20241104	120615	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	35	2	0.88	23442960	5979	54.11	3980	3995	3875	5140	2775	3960	3920.88	1.03	172	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	469	-3.98	0.31	12	0.05	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
159	20241104	110611	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	35	2	0.88	22624865	5774	52.25	3980	3995	3875	5140	2775	3960	3918.40	1.03	190	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	469	-3.98	0.31	12	0.05	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
160	20241104	100604	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-10	5	-0.25	3077800	786	7.11	3980	3995	3875	5140	2775	3960	3915.78	1.03	0	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	464	-3.93	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
161	20241104	090612	57	100.00	KOSDAQ	건설	N	N	N	N	N	3875	-85	5	-2.15	2343725	600	5.43	3980	3995	3875	5140	2775	3960	3906.21	1.03	0	4056	4007	3951	3902	3846	3980	3875	59	1180	500	2770	5	1	11740000	455	-3.86	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-53.81	3640	20240806	6.46	7260	-46.63	20240102	3640	6.46	20240806	8390	-53.81	20231208	3640	6.46	20240806	0.57	N	091590	500	58 억	120678	N	N	N	N
162	20241101	160553	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-20	5	-0.50	43399825	11039	495.69	4000	4000	3895	5170	2790	3980	3931.50	1.03	-472	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	465	-3.94	0.30	12	0.09	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
163	20241101	150606	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-30	5	-0.75	29297590	7476	335.70	4000	4000	3895	5170	2790	3980	3918.89	1.03	1134	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	464	-3.93	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
164	20241101	140550	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-30	5	-0.75	28242940	7209	323.71	4000	4000	3895	5170	2790	3980	3917.73	1.03	1401	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	464	-3.93	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
165	20241101	130658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	-15	5	-0.38	25357730	6475	290.75	4000	4000	3895	5170	2790	3980	3916.25	1.03	1481	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	465	-3.95	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
166	20241101	120659	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	-15	5	-0.38	25357730	6475	290.75	4000	4000	3895	5170	2790	3980	3916.25	1.03	1481	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	465	-3.95	0.30	12	0.06	-1005.00	13091.00	8390	20231208	-52.74	3640	20240806	8.93	7260	-45.39	20240102	3640	8.93	20240806	8390	-52.74	20231208	3640	8.93	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
167	20241101	110656	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-30	5	-0.75	24414415	6236	280.02	4000	4000	3895	5170	2790	3980	3915.08	1.03	1514	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	464	-3.93	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
168	20241101	100658	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-20	5	-0.50	23353865	5966	267.89	4000	4000	3895	5170	2790	3980	3914.49	1.03	1607	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	465	-3.94	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N
169	20241101	090655	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	15	2	0.38	507945	127	5.70	4000	4000	3995	5170	2790	3980	3999.57	1.03	-26	4033	4006	3973	3946	3913	3990	3930	59	1190	500	2780	5	1	11740000	469	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.59	N	091590	500	58 억	120934	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History