KissMeData/011560/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160309	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	-220	5	-2.14	447829360	44295	106.19	10300	10320	10040	13390	7210	10300	10110.17	9.60	-288	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1061	3.52	0.50	12	0.42	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
3	20241129	150311	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-210	5	-2.04	433514700	42875	102.78	10300	10320	10040	13390	7210	10300	10111.13	9.60	76	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1062	3.52	0.50	12	0.41	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
4	20241129	140309	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	-140	5	-1.36	349919160	34634	83.03	10300	10320	10040	13390	7210	10300	10103.34	9.60	-4925	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1070	3.55	0.50	12	0.33	2863.00	20149.00	14940	20240529	-31.99	8140	20240118	24.82	14940	-31.99	20240529	8140	24.82	20240118	14940	-31.99	20240529	8140	24.82	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
5	20241129	130312	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-230	5	-2.23	318618200	31539	75.61	10300	10320	10040	13390	7210	10300	10102.36	9.60	-6205	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1060	3.52	0.50	12	0.30	2863.00	20149.00	14940	20240529	-32.60	8140	20240118	23.71	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8140	23.71	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
6	20241129	120313	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-250	5	-2.43	289797760	28681	68.76	10300	10320	10040	13390	7210	10300	10104.17	9.60	-5998	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1058	3.51	0.50	12	0.27	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
7	20241129	110312	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-250	5	-2.43	237501660	23481	56.29	10300	10320	10050	13390	7210	10300	10114.63	9.60	-6197	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1058	3.51	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
8	20241129	100312	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	-180	5	-1.75	155674620	15362	36.83	10300	10320	10070	13390	7210	10300	10133.75	9.60	-6414	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1066	3.53	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
9	20241129	090312	57	100.00	KOSDAQ	건설	N	N	N	N	N	10320	20	2	0.19	463600	45	0.11	10300	10320	10300	13390	7210	10300	10302.22	9.60	-12	10513	10406	10293	10186	10073	10350	10130	53	3090	500	7620	10	1	10530000	1087	3.60	0.51	12	0.00	2863.00	20149.00	14940	20240529	-30.92	8140	20240118	26.78	14940	-30.92	20240529	8140	26.78	20240118	14940	-30.92	20240529	8140	26.78	20240118	0.86	N	011560	500	52 억	1010901	N	N	0	N	N
10	20241128	160309	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	-70	5	-0.68	427842100	41708	80.99	10370	10400	10180	13480	7260	10370	10258.03	9.62	-1942	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1085	3.60	0.51	12	0.40	2863.00	20149.00	14940	20240529	-31.06	8140	20240118	26.54	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	8140	26.54	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
11	20241128	150315	57	100.00	KOSDAQ	건설	N	N	N	N	N	10290	-80	5	-0.77	404440990	39435	76.58	10370	10400	10180	13480	7260	10370	10255.89	9.62	-1185	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1084	3.59	0.51	12	0.37	2863.00	20149.00	14940	20240529	-31.12	8140	20240118	26.41	14940	-31.12	20240529	8140	26.41	20240118	14940	-31.12	20240529	8140	26.41	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
12	20241128	140315	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	-70	5	-0.68	335571070	32709	63.52	10370	10400	10180	13480	7260	10370	10259.29	9.62	-430	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1085	3.60	0.51	12	0.31	2863.00	20149.00	14940	20240529	-31.06	8140	20240118	26.54	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	8140	26.54	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
13	20241128	130312	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	-120	5	-1.16	285543960	27845	54.07	10370	10400	10180	13480	7260	10370	10254.77	9.62	397	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1079	3.58	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8140	25.92	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
14	20241128	120313	57	100.00	KOSDAQ	건설	N	N	N	N	N	10270	-100	5	-0.96	265894500	25929	50.35	10370	10400	10180	13480	7260	10370	10254.71	9.62	686	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1081	3.59	0.51	12	0.25	2863.00	20149.00	14940	20240529	-31.26	8140	20240118	26.17	14940	-31.26	20240529	8140	26.17	20240118	14940	-31.26	20240529	8140	26.17	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
15	20241128	110317	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	-180	5	-1.74	239744840	23368	45.38	10370	10400	10190	13480	7260	10370	10259.54	9.62	1316	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1073	3.56	0.51	12	0.22	2863.00	20149.00	14940	20240529	-31.79	8140	20240118	25.18	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8140	25.18	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
16	20241128	100313	57	100.00	KOSDAQ	건설	N	N	N	N	N	10320	-50	5	-0.48	128799560	12521	24.31	10370	10400	10220	13480	7260	10370	10286.68	9.62	1394	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1087	3.60	0.51	12	0.12	2863.00	20149.00	14940	20240529	-30.92	8140	20240118	26.78	14940	-30.92	20240529	8140	26.78	20240118	14940	-30.92	20240529	8140	26.78	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
17	20241128	090312	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	-140	5	-1.35	29886590	2910	5.65	10370	10370	10220	13480	7260	10370	10270.31	9.62	-1699	10710	10540	10370	10200	10030	10455	10115	53	3110	500	7670	10	1	10530000	1077	3.57	0.51	12	0.03	2863.00	20149.00	14940	20240529	-31.53	8140	20240118	25.68	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8140	25.68	20240118	0.96	N	011560	500	52 억	1012876	N	N	0	N	N
18	20241127	160306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10370	70	2	0.68	530886340	51392	86.33	10380	10540	10200	13390	7210	10300	10330.14	9.73	-12103	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1092	3.62	0.51	12	0.49	2863.00	20149.00	14940	20240529	-30.59	8140	20240118	27.40	14940	-30.59	20240529	8140	27.40	20240118	14940	-30.59	20240529	8140	27.40	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
19	20241127	150310	57	100.00	KOSDAQ	건설	N	N	N	N	N	10330	30	2	0.29	477757960	46266	77.72	10380	10540	10200	13390	7210	10300	10326.33	9.73	-9601	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1088	3.61	0.51	12	0.44	2863.00	20149.00	14940	20240529	-30.86	8140	20240118	26.90	14940	-30.86	20240529	8140	26.90	20240118	14940	-30.86	20240529	8140	26.90	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
20	20241127	140310	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	-90	5	-0.87	446443550	43209	72.58	10380	10540	10200	13390	7210	10300	10332.19	9.73	-8202	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1075	3.57	0.51	12	0.41	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
21	20241127	130307	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	-20	5	-0.19	417333790	40367	67.81	10380	10540	10200	13390	7210	10300	10338.49	9.73	-7813	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1082	3.59	0.51	12	0.38	2863.00	20149.00	14940	20240529	-31.19	8140	20240118	26.29	14940	-31.19	20240529	8140	26.29	20240118	14940	-31.19	20240529	8140	26.29	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
22	20241127	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	10360	60	2	0.58	332735500	32108	53.94	10380	10540	10210	13390	7210	10300	10363.01	9.73	-6513	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1091	3.62	0.51	12	0.30	2863.00	20149.00	14940	20240529	-30.66	8140	20240118	27.27	14940	-30.66	20240529	8140	27.27	20240118	14940	-30.66	20240529	8140	27.27	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
23	20241127	110311	57	100.00	KOSDAQ	건설	N	N	N	N	N	10370	70	2	0.68	305232510	29445	49.46	10380	10540	10210	13390	7210	10300	10366.19	9.73	-6708	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1092	3.62	0.51	12	0.28	2863.00	20149.00	14940	20240529	-30.59	8140	20240118	27.40	14940	-30.59	20240529	8140	27.40	20240118	14940	-30.59	20240529	8140	27.40	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
24	20241127	100310	57	100.00	KOSDAQ	건설	N	N	N	N	N	10480	180	2	1.75	180043130	17457	29.33	10380	10500	10210	13390	7210	10300	10313.52	9.73	-3372	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1104	3.66	0.52	12	0.17	2863.00	20149.00	14940	20240529	-29.85	8140	20240118	28.75	14940	-29.85	20240529	8140	28.75	20240118	14940	-29.85	20240529	8140	28.75	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
25	20241127	090310	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	-70	5	-0.68	8889590	864	1.45	10380	10380	10230	13390	7210	10300	10288.88	9.73	-573	10486	10392	10226	10132	9966	10440	10180	53	3090	500	7620	10	1	10530000	1077	3.57	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.53	8140	20240118	25.68	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8140	25.68	20240118	1.26	N	011560	500	52 억	1024809	N	N	0	N	N
26	20241126	160309	57	100.00	KOSDAQ	건설	N	N	N	N	N	10300	150	2	1.48	603936550	59457	24.98	10180	10320	10060	13190	7110	10150	10157.54	9.68	5242	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1085	3.60	0.51	12	0.56	2863.00	20149.00	14940	20240529	-31.06	8140	20240118	26.54	14940	-31.06	20240529	8140	26.54	20240118	14940	-31.06	20240529	8140	26.54	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
27	20241126	150308	57	100.00	KOSDAQ	건설	N	N	N	N	N	10230	80	2	0.79	556964120	54880	23.06	10180	10320	10060	13190	7110	10150	10148.76	9.68	6776	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1077	3.57	0.51	12	0.52	2863.00	20149.00	14940	20240529	-31.53	8140	20240118	25.68	14940	-31.53	20240529	8140	25.68	20240118	14940	-31.53	20240529	8140	25.68	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
28	20241126	140307	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	0	3	0.00	463420920	45637	19.17	10180	10320	10060	13190	7110	10150	10154.50	9.68	5549	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1069	3.55	0.50	12	0.43	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
29	20241126	130307	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	20	2	0.20	385866880	37992	15.96	10180	10320	10060	13190	7110	10150	10156.53	9.68	3318	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1071	3.55	0.50	12	0.36	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
30	20241126	120309	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	-30	5	-0.30	340017210	33486	14.07	10180	10320	10060	13190	7110	10150	10154.01	9.68	3820	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1066	3.53	0.50	12	0.32	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
31	20241126	110313	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	50	2	0.49	282448490	27805	11.68	10180	10320	10060	13190	7110	10150	10158.19	9.68	4683	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1074	3.56	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
32	20241126	100311	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	-30	5	-0.30	149665720	14793	6.21	10180	10260	10060	13190	7110	10150	10117.33	9.68	605	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1066	3.53	0.50	12	0.14	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
33	20241126	090308	57	100.00	KOSDAQ	건설	N	N	N	N	N	10130	-20	5	-0.20	10917030	1075	0.45	10180	10260	10130	13190	7110	10150	10155.40	9.68	-722	11683	10916	10423	9656	9163	10670	9410	53	3040	500	7510	10	1	10530000	1067	3.54	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.20	8140	20240118	24.45	14940	-32.20	20240529	8140	24.45	20240118	14940	-32.20	20240529	8140	24.45	20240118	1.42	N	011560	500	52 억	1019638	N	N	0	N	N
34	20241125	160304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	-800	5	-7.31	2487312180	237563	204.80	11190	11190	9930	14230	7670	10950	10472.43	9.95	-28316	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1069	3.55	0.50	12	2.26	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
35	20241125	150308	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-780	5	-7.12	2233969050	212633	183.31	11190	11190	9930	14230	7670	10950	10506.22	9.95	-24520	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1071	3.55	0.50	12	2.02	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
36	20241125	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	10710	-240	5	-2.19	1014784450	94132	81.15	11190	11190	10620	14230	7670	10950	10780.44	9.95	-18509	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1128	3.74	0.53	12	0.89	2863.00	20149.00	14940	20240529	-28.31	8140	20240118	31.57	14940	-28.31	20240529	8140	31.57	20240118	14940	-28.31	20240529	8140	31.57	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
37	20241125	130306	57	100.00	KOSDAQ	건설	N	N	N	N	N	10770	-180	5	-1.64	963676420	89358	77.04	11190	11190	10620	14230	7670	10950	10784.44	9.95	-19237	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1134	3.76	0.53	12	0.85	2863.00	20149.00	14940	20240529	-27.91	8140	20240118	32.31	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	8140	32.31	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
38	20241125	120307	57	100.00	KOSDAQ	건설	N	N	N	N	N	10810	-140	5	-1.28	686687810	63607	54.84	11190	11190	10620	14230	7670	10950	10795.79	9.95	-17417	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1138	3.78	0.54	12	0.60	2863.00	20149.00	14940	20240529	-27.64	8140	20240118	32.80	14940	-27.64	20240529	8140	32.80	20240118	14940	-27.64	20240529	8140	32.80	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
39	20241125	110307	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	-200	5	-1.83	606799630	56186	48.44	11190	11190	10620	14230	7670	10950	10799.83	9.95	-16674	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1132	3.75	0.53	12	0.53	2863.00	20149.00	14940	20240529	-28.05	8140	20240118	32.06	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	8140	32.06	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
40	20241125	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10670	-280	5	-2.56	454289130	41973	36.19	11190	11190	10620	14230	7670	10950	10823.36	9.95	-15182	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1124	3.73	0.53	12	0.40	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	14940	-28.58	20240529	8140	31.08	20240118	14940	-28.58	20240529	8140	31.08	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
41	20241125	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10970	20	2	0.18	96640360	8708	7.51	11190	11190	10970	14230	7670	10950	11097.90	9.95	-2468	11316	11132	10866	10682	10416	11225	10775	53	3280	500	8100	10	1	10530000	1155	3.83	0.54	12	0.08	2863.00	20149.00	14940	20240529	-26.57	8140	20240118	34.77	14940	-26.57	20240529	8140	34.77	20240118	14940	-26.57	20240529	8140	34.77	20240118	1.43	N	011560	500	52 억	1048206	N	N	0	N	N
42	20241122	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10950	230	2	2.15	1257748260	115844	176.52	10790	11050	10600	13930	7510	10720	10857.17	9.88	7969	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1153	3.82	0.54	12	1.10	2863.00	20149.00	14940	20240529	-26.71	8140	20240118	34.52	14940	-26.71	20240529	8140	34.52	20240118	14940	-26.71	20240529	8140	34.52	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
43	20241122	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10860	140	2	1.31	1170319170	107816	164.29	10790	11050	10600	13930	7510	10720	10854.78	9.88	9040	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1144	3.79	0.54	12	1.02	2863.00	20149.00	14940	20240529	-27.31	8140	20240118	33.42	14940	-27.31	20240529	8140	33.42	20240118	14940	-27.31	20240529	8140	33.42	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
44	20241122	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10900	180	2	1.68	1086676080	100081	152.50	10790	11050	10600	13930	7510	10720	10857.97	9.88	7024	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1148	3.81	0.54	12	0.95	2863.00	20149.00	14940	20240529	-27.04	8140	20240118	33.91	14940	-27.04	20240529	8140	33.91	20240118	14940	-27.04	20240529	8140	33.91	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
45	20241122	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10970	250	2	2.33	945602700	87114	132.74	10790	11050	10600	13930	7510	10720	10854.77	9.88	9701	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1155	3.83	0.54	12	0.83	2863.00	20149.00	14940	20240529	-26.57	8140	20240118	34.77	14940	-26.57	20240529	8140	34.77	20240118	14940	-26.57	20240529	8140	34.77	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
46	20241122	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10890	170	2	1.59	598532470	55525	84.61	10790	10910	10600	13930	7510	10720	10779.51	9.88	12886	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1147	3.80	0.54	12	0.53	2863.00	20149.00	14940	20240529	-27.11	8140	20240118	33.78	14940	-27.11	20240529	8140	33.78	20240118	14940	-27.11	20240529	8140	33.78	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
47	20241122	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10830	110	2	1.03	491244100	45654	69.57	10790	10900	10600	13930	7510	10720	10760.15	9.88	11094	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1140	3.78	0.54	12	0.43	2863.00	20149.00	14940	20240529	-27.51	8140	20240118	33.05	14940	-27.51	20240529	8140	33.05	20240118	14940	-27.51	20240529	8140	33.05	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
48	20241122	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10800	80	2	0.75	239480400	22205	33.84	10790	10900	10600	13930	7510	10720	10784.98	9.88	2551	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1137	3.77	0.54	12	0.21	2863.00	20149.00	14940	20240529	-27.71	8140	20240118	32.68	14940	-27.71	20240529	8140	32.68	20240118	14940	-27.71	20240529	8140	32.68	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
49	20241122	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10770	50	2	0.47	2830800	264	0.40	10790	10790	10720	13930	7510	10720	10722.73	9.88	-225	10980	10850	10720	10590	10460	10785	10525	53	3210	500	7930	10	1	10530000	1134	3.76	0.53	12	0.00	2863.00	20149.00	14940	20240529	-27.91	8140	20240118	32.31	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	8140	32.31	20240118	1.18	N	011560	500	52 억	1040336	N	N	0	N	N
50	20241121	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10720	-20	5	-0.19	701819260	65589	68.40	10740	10850	10590	13960	7520	10740	10700.26	9.91	-2970	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1129	3.74	0.53	12	0.62	2863.00	20149.00	14940	20240529	-28.25	8140	20240118	31.70	14940	-28.25	20240529	8140	31.70	20240118	14940	-28.25	20240529	8140	31.70	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
51	20241121	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10690	-50	5	-0.47	615719440	57517	59.98	10740	10850	10600	13960	7520	10740	10705.00	9.91	-2030	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1126	3.73	0.53	12	0.55	2863.00	20149.00	14940	20240529	-28.45	8140	20240118	31.33	14940	-28.45	20240529	8140	31.33	20240118	14940	-28.45	20240529	8140	31.33	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
52	20241121	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10660	-80	5	-0.74	542295170	50650	52.82	10740	10850	10600	13960	7520	10740	10706.72	9.91	-4550	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1122	3.72	0.53	12	0.48	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	14940	-28.65	20240529	8140	30.96	20240118	14940	-28.65	20240529	8140	30.96	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
53	20241121	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10650	-90	5	-0.84	414074430	38628	40.28	10740	10850	10610	13960	7520	10740	10719.54	9.91	-7813	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1121	3.72	0.53	12	0.37	2863.00	20149.00	14940	20240529	-28.71	8140	20240118	30.84	14940	-28.71	20240529	8140	30.84	20240118	14940	-28.71	20240529	8140	30.84	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
54	20241121	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10690	-50	5	-0.47	318649100	29652	30.92	10740	10850	10630	13960	7520	10740	10746.29	9.91	-8217	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1126	3.73	0.53	12	0.28	2863.00	20149.00	14940	20240529	-28.45	8140	20240118	31.33	14940	-28.45	20240529	8140	31.33	20240118	14940	-28.45	20240529	8140	31.33	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
55	20241121	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	0	3	0.00	256108500	23815	24.84	10740	10850	10630	13960	7520	10740	10754.08	9.91	-6149	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1131	3.75	0.53	12	0.23	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	8140	31.94	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
56	20241121	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10760	20	2	0.19	196679350	18266	19.05	10740	10850	10680	13960	7520	10740	10767.51	9.91	-3950	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1133	3.76	0.53	12	0.17	2863.00	20149.00	14940	20240529	-27.98	8140	20240118	32.19	14940	-27.98	20240529	8140	32.19	20240118	14940	-27.98	20240529	8140	32.19	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
57	20241121	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	0	3	0.00	27411140	2554	2.66	10740	10760	10700	13960	7520	10740	10732.63	9.91	316	11060	10900	10750	10590	10440	10895	10585	53	3220	500	7940	10	1	10530000	1131	3.75	0.53	12	0.02	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	8140	31.94	20240118	1.09	N	011560	500	52 억	1043299	N	N	1	N	N
58	20241120	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	-40	5	-0.37	1030252990	95877	80.84	10740	10910	10600	14010	7550	10780	10745.57	10.17	-26848	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1131	3.75	0.53	12	0.91	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	8140	31.94	20240118	0.74	N	011560	500	52 억	1070725	N	N	1	N	N
59	20241120	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10690	-90	5	-0.83	969050410	90165	76.02	10740	10910	10600	14010	7550	10780	10747.52	10.17	-25690	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1126	3.73	0.53	12	0.86	2863.00	20149.00	14940	20240529	-28.45	8140	20240118	31.33	14940	-28.45	20240529	8140	31.33	20240118	14940	-28.45	20240529	8140	31.33	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
60	20241120	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10780	0	3	0.00	909216690	84588	71.32	10740	10910	10600	14010	7550	10780	10748.77	10.17	-25461	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1135	3.77	0.54	12	0.80	2863.00	20149.00	14940	20240529	-27.84	8140	20240118	32.43	14940	-27.84	20240529	8140	32.43	20240118	14940	-27.84	20240529	8140	32.43	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
61	20241120	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10800	20	2	0.19	828049590	77022	64.94	10740	10910	10600	14010	7550	10780	10750.82	10.17	-24787	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1137	3.77	0.54	12	0.73	2863.00	20149.00	14940	20240529	-27.71	8140	20240118	32.68	14940	-27.71	20240529	8140	32.68	20240118	14940	-27.71	20240529	8140	32.68	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
62	20241120	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	-40	5	-0.37	776886820	72274	60.94	10740	10910	10600	14010	7550	10780	10749.19	10.17	-22851	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1131	3.75	0.53	12	0.69	2863.00	20149.00	14940	20240529	-28.11	8140	20240118	31.94	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	8140	31.94	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
63	20241120	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10700	-80	5	-0.74	638202920	59264	49.97	10740	10910	10610	14010	7550	10780	10768.81	10.17	-24227	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1127	3.74	0.53	12	0.56	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	14940	-28.38	20240529	8140	31.45	20240118	14940	-28.38	20240529	8140	31.45	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
64	20241120	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10760	-20	5	-0.19	467339510	43310	36.52	10740	10910	10660	14010	7550	10780	10790.57	10.17	-22091	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1133	3.76	0.53	12	0.41	2863.00	20149.00	14940	20240529	-27.98	8140	20240118	32.19	14940	-27.98	20240529	8140	32.19	20240118	14940	-27.98	20240529	8140	32.19	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
65	20241120	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10800	20	2	0.19	27856450	2598	2.19	10740	10800	10700	14010	7550	10780	10722.27	10.17	418	11126	10952	10726	10552	10326	11040	10640	53	3230	500	7970	10	1	10530000	1137	3.77	0.54	12	0.02	2863.00	20149.00	14940	20240529	-27.71	8140	20240118	32.68	14940	-27.71	20240529	8140	32.68	20240118	14940	-27.71	20240529	8140	32.68	20240118	0.74	N	011560	500	52 억	1070725	N	N	0	N	N
66	20241119	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10780	-40	5	-0.37	1260984600	117966	41.36	10700	10900	10500	14060	7580	10820	10688.32	10.44	-29067	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1135	3.77	0.54	12	1.12	2863.00	20149.00	14940	20240529	-27.84	8140	20240118	32.43	14940	-27.84	20240529	8140	32.43	20240118	14940	-27.84	20240529	8140	32.43	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
67	20241119	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10690	-130	5	-1.20	1198687440	112165	39.32	10700	10900	10500	14060	7580	10820	10686.82	10.44	-27640	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1126	3.73	0.53	12	1.07	2863.00	20149.00	14940	20240529	-28.45	8140	20240118	31.33	14940	-28.45	20240529	8140	31.33	20240118	14940	-28.45	20240529	8140	31.33	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
68	20241119	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	-70	5	-0.65	1052506850	98489	34.53	10700	10900	10500	14060	7580	10820	10686.54	10.44	-26979	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1132	3.75	0.53	12	0.94	2863.00	20149.00	14940	20240529	-28.05	8140	20240118	32.06	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	8140	32.06	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
69	20241119	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10720	-100	5	-0.92	932776710	87351	30.62	10700	10900	10500	14060	7580	10820	10678.49	10.44	-23127	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1129	3.74	0.53	12	0.83	2863.00	20149.00	14940	20240529	-28.25	8140	20240118	31.70	14940	-28.25	20240529	8140	31.70	20240118	14940	-28.25	20240529	8140	31.70	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
70	20241119	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10660	-160	5	-1.48	834298380	78078	27.37	10700	10900	10500	14060	7580	10820	10685.45	10.44	-22722	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1122	3.72	0.53	12	0.74	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	14940	-28.65	20240529	8140	30.96	20240118	14940	-28.65	20240529	8140	30.96	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
71	20241119	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10660	-160	5	-1.48	746310410	69829	24.48	10700	10900	10500	14060	7580	10820	10687.68	10.44	-21673	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1122	3.72	0.53	12	0.66	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	14940	-28.65	20240529	8140	30.96	20240118	14940	-28.65	20240529	8140	30.96	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
72	20241119	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10640	-180	5	-1.66	432325480	40687	14.26	10700	10760	10500	14060	7580	10820	10625.64	10.44	-15405	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1120	3.72	0.53	12	0.39	2863.00	20149.00	14940	20240529	-28.78	8140	20240118	30.71	14940	-28.78	20240529	8140	30.71	20240118	14940	-28.78	20240529	8140	30.71	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
73	20241119	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10700	-120	5	-1.11	35907900	3356	1.18	10700	10760	10680	14060	7580	10820	10699.58	10.44	-1189	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1127	3.74	0.53	12	0.03	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	14940	-28.38	20240529	8140	31.45	20240118	14940	-28.38	20240529	8140	31.45	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
74	20241118	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10820	670	2	6.60	2986840740	283186	347.30	10300	10820	10180	13190	7110	10150	10546.41	10.72	-27000	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1139	3.78	0.54	12	2.69	2863.00	20149.00	14940	20240529	-27.58	8140	20240118	32.92	14940	-27.58	20240529	8140	32.92	20240118	14940	-27.58	20240529	8140	32.92	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
75	20241118	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10670	520	2	5.12	2486112360	236563	290.12	10300	10760	10180	13190	7110	10150	10509.30	10.72	-24683	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1124	3.73	0.53	12	2.25	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	14940	-28.58	20240529	8140	31.08	20240118	14940	-28.58	20240529	8140	31.08	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
76	20241118	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	320	2	3.15	1676091350	160066	196.30	10300	10760	10180	13190	7110	10150	10471.25	10.72	-7470	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1102	3.66	0.52	12	1.52	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	14940	-29.92	20240529	8140	28.62	20240118	14940	-29.92	20240529	8140	28.62	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
77	20241118	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10450	300	2	2.96	1384159390	132188	162.11	10300	10760	10180	13190	7110	10150	10471.14	10.72	125	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1100	3.65	0.52	12	1.26	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	14940	-30.05	20240529	8140	28.38	20240118	14940	-30.05	20240529	8140	28.38	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
78	20241118	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	320	2	3.15	1291655200	123319	151.24	10300	10760	10180	13190	7110	10150	10474.10	10.72	1819	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1102	3.66	0.52	12	1.17	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	14940	-29.92	20240529	8140	28.62	20240118	14940	-29.92	20240529	8140	28.62	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
79	20241118	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10590	440	2	4.33	1132696200	108199	132.69	10300	10760	10180	13190	7110	10150	10468.64	10.72	4295	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1115	3.70	0.53	12	1.03	2863.00	20149.00	14940	20240529	-29.12	8140	20240118	30.10	14940	-29.12	20240529	8140	30.10	20240118	14940	-29.12	20240529	8140	30.10	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
80	20241118	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10380	230	2	2.27	663556350	63831	78.28	10300	10620	10180	13190	7110	10150	10395.52	10.72	1202	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1093	3.63	0.52	12	0.61	2863.00	20149.00	14940	20240529	-30.52	8140	20240118	27.52	14940	-30.52	20240529	8140	27.52	20240118	14940	-30.52	20240529	8140	27.52	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
81	20241118	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	390	2	3.84	183758730	17673	21.67	10300	10540	10250	13190	7110	10150	10397.71	10.72	-854	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1110	3.68	0.52	12	0.17	2863.00	20149.00	14940	20240529	-29.45	8140	20240118	29.48	14940	-29.45	20240529	8140	29.48	20240118	14940	-29.45	20240529	8140	29.48	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
82	20241115	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	450	2	4.64	771547570	77823	180.57	9700	10210	9550	12610	6790	9700	9901.78	10.59	14091	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1069	3.55	0.50	12	0.74	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
83	20241115	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	350	2	3.61	490008990	49997	116.01	9700	10050	9550	12610	6790	9700	9800.77	10.59	16847	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1058	3.51	0.50	12	0.47	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
84	20241115	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	170	2	1.75	340644960	34974	81.15	9700	9970	9550	12610	6790	9700	9739.95	10.59	10862	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1039	3.45	0.49	12	0.33	2863.00	20149.00	14940	20240529	-33.94	8140	20240118	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
85	20241115	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	260	2	2.68	299998090	30852	71.58	9700	9970	9550	12610	6790	9700	9723.78	10.59	9242	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1049	3.48	0.49	12	0.29	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
86	20241115	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	90	2	0.93	231175540	23910	55.48	9700	9880	9550	12610	6790	9700	9668.57	10.59	4611	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1031	3.42	0.49	12	0.23	2863.00	20149.00	14940	20240529	-34.47	8140	20240118	20.27	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8140	20.27	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
87	20241115	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	100	2	1.03	166749720	17334	40.22	9700	9860	9550	12610	6790	9700	9619.81	10.59	1421	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1032	3.42	0.49	12	0.16	2863.00	20149.00	14940	20240529	-34.40	8140	20240118	20.39	14940	-34.40	20240529	8140	20.39	20240118	14940	-34.40	20240529	8140	20.39	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
88	20241115	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-100	5	-1.03	89368620	9295	21.57	9700	9770	9560	12610	6790	9700	9614.70	10.59	-389	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1011	3.35	0.48	12	0.09	2863.00	20149.00	14940	20240529	-35.74	8140	20240118	17.94	14940	-35.74	20240529	8140	17.94	20240118	14940	-35.74	20240529	8140	17.94	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
89	20241115	090320	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	14401420	1485	3.45	9700	9710	9630	12610	6790	9700	9697.93	10.59	181	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.01	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
90	20241114	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	393180170	40738	41.38	9870	9870	9510	12610	6790	9700	9647.57	10.56	3293	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.39	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
91	20241114	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	381315050	39508	40.13	9870	9870	9510	12610	6790	9700	9647.61	10.56	3350	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.38	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
92	20241114	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	341074520	35334	35.89	9870	9870	9510	12610	6790	9700	9648.49	10.56	3120	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.34	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
93	20241114	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	0	3	0.00	267546330	27695	28.13	9870	9870	9510	12610	6790	9700	9655.64	10.56	1225	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1021	3.39	0.48	12	0.26	2863.00	20149.00	14940	20240529	-35.07	8140	20240118	19.16	14940	-35.07	20240529	8140	19.16	20240118	14940	-35.07	20240529	8140	19.16	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
94	20241114	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-50	5	-0.52	207008250	21412	21.75	9870	9870	9560	12610	6790	9700	9662.62	10.56	1596	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1016	3.37	0.48	12	0.20	2863.00	20149.00	14940	20240529	-35.41	8140	20240118	18.55	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8140	18.55	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
95	20241114	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	30	2	0.31	84802860	8703	8.84	9870	9870	9700	12610	6790	9700	9767.34	10.56	1282	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1025	3.40	0.48	12	0.08	2863.00	20149.00	14940	20240529	-34.87	8140	20240118	19.53	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8140	19.53	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
96	20241114	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	60	2	0.62	31791760	3275	3.33	9870	9870	9750	12610	6790	9700	9789.52	10.56	-119	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1028	3.41	0.48	12	0.03	2863.00	20149.00	14940	20240529	-34.67	8140	20240118	19.90	14940	-34.67	20240529	8140	19.90	20240118	14940	-34.67	20240529	8140	19.90	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
97	20241114	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	10.56	0	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1021	3.39	0.48	12	0.00	2863.00	20149.00	14940	20240529	-35.07	8140	20240118	19.16	14940	-35.07	20240529	8140	19.16	20240118	14940	-35.07	20240529	8140	19.16	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
98	20241113	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-390	5	-3.87	968699130	98396	150.20	10010	10180	9670	13110	7070	10090	9844.90	10.42	14612	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1021	3.39	0.48	12	0.93	2863.00	20149.00	14940	20240529	-35.07	8140	20240118	19.16	14940	-35.07	20240529	8140	19.16	20240118	14940	-35.07	20240529	8140	19.16	20240118	0.75	N	011560	500	52 억	1097367	N	N	7	N	N
99	20241113	150133	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-350	5	-3.47	912814440	92658	141.44	10010	10180	9670	13110	7070	10090	9851.44	10.42	12979	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1026	3.40	0.48	12	0.88	2863.00	20149.00	14940	20240529	-34.81	8140	20240118	19.66	14940	-34.81	20240529	8140	19.66	20240118	14940	-34.81	20240529	8140	19.66	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
100	20241113	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-300	5	-2.97	682981230	69146	105.55	10010	10180	9750	13110	7070	10090	9877.38	10.42	11353	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1031	3.42	0.49	12	0.66	2863.00	20149.00	14940	20240529	-34.47	8140	20240118	20.27	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8140	20.27	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
101	20241113	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-270	5	-2.68	443305750	44694	68.22	10010	10180	9790	13110	7070	10090	9918.69	10.42	4180	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1034	3.43	0.49	12	0.42	2863.00	20149.00	14940	20240529	-34.27	8140	20240118	20.64	14940	-34.27	20240529	8140	20.64	20240118	14940	-34.27	20240529	8140	20.64	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
102	20241113	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-180	5	-1.78	347095260	34921	53.31	10010	10180	9820	13110	7070	10090	9939.44	10.42	3811	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1044	3.46	0.49	12	0.33	2863.00	20149.00	14940	20240529	-33.67	8140	20240118	21.74	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8140	21.74	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
103	20241113	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-220	5	-2.18	286137300	28773	43.92	10010	10180	9820	13110	7070	10090	9944.65	10.42	3217	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1039	3.45	0.49	12	0.27	2863.00	20149.00	14940	20240529	-33.94	8140	20240118	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
104	20241113	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	0	3	0.00	75205160	7488	11.43	10010	10180	9990	13110	7070	10090	10043.42	10.42	-2356	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1062	3.52	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
105	20241113	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	90	2	0.89	11931190	1187	1.81	10010	10180	10010	13110	7070	10090	10051.55	10.42	-32	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1072	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
106	20241112	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-120	5	-1.18	661561730	65511	129.74	10220	10290	10000	13270	7150	10210	10098.48	10.35	7827	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1062	3.52	0.50	12	0.62	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.72	N	011560	500	52 억	1089826	N	N	11	N	N
107	20241112	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-160	5	-1.57	649028540	64267	127.27	10220	10290	10000	13270	7150	10210	10098.94	10.35	8188	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1058	3.51	0.50	12	0.61	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
108	20241112	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	-20	5	-0.20	557153380	55152	109.22	10220	10290	10000	13270	7150	10210	10102.14	10.35	6520	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1073	3.56	0.51	12	0.52	2863.00	20149.00	14940	20240529	-31.79	8140	20240118	25.18	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8140	25.18	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
109	20241112	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-70	5	-0.69	406261380	40193	79.60	10220	10290	10000	13270	7150	10210	10107.76	10.35	7017	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1068	3.54	0.50	12	0.38	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
110	20241112	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	-50	5	-0.49	375326170	37136	73.54	10220	10290	10000	13270	7150	10210	10106.80	10.35	6425	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1070	3.55	0.50	12	0.35	2863.00	20149.00	14940	20240529	-31.99	8140	20240118	24.82	14940	-31.99	20240529	8140	24.82	20240118	14940	-31.99	20240529	8140	24.82	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
111	20241112	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	40	2	0.39	276264310	27396	54.25	10220	10250	10000	13270	7150	10210	10084.11	10.35	3960	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1079	3.58	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8140	25.92	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
112	20241112	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-120	5	-1.18	146551790	14580	28.87	10220	10230	10000	13270	7150	10210	10051.56	10.35	-2906	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1062	3.52	0.50	12	0.14	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
113	20241112	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	-60	5	-0.59	4281490	419	0.83	10220	10230	10150	13270	7150	10210	10218.35	10.35	-165	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1069	3.55	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
114	20241111	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	40	2	0.39	514081600	50380	187.98	10260	10400	10060	13220	7120	10170	10204.08	10.37	-2443	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1075	3.57	0.51	12	0.48	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.70	N	011560	500	52 억	1092077	N	N	16	N	N
115	20241111	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	30	2	0.29	489251890	47947	178.90	10260	10400	10060	13220	7120	10170	10204.02	10.37	-2197	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1074	3.56	0.51	12	0.46	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
116	20241111	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	30	2	0.29	474747020	46523	173.59	10260	10400	10060	13220	7120	10170	10204.57	10.37	-2088	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1074	3.56	0.51	12	0.44	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
117	20241111	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	-90	5	-0.88	380898900	37285	139.12	10260	10400	10060	13220	7120	10170	10215.88	10.37	775	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1061	3.52	0.50	12	0.35	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
118	20241111	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	0	3	0.00	282749530	27590	102.94	10260	10400	10140	13220	7120	10170	10248.26	10.37	672	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1071	3.55	0.50	12	0.26	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
119	20241111	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	0	3	0.00	238534070	23244	86.73	10260	10400	10140	13220	7120	10170	10262.18	10.37	1464	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1071	3.55	0.50	12	0.22	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
120	20241111	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	10	2	0.10	198769800	19340	72.16	10260	10400	10160	13220	7120	10170	10277.66	10.37	1954	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1072	3.56	0.51	12	0.18	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
121	20241111	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	10	2	0.10	6157900	602	2.25	10260	10260	10180	13220	7120	10170	10229.17	10.37	-506	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1072	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
122	20241108	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-10	5	-0.10	272465080	26800	128.43	10280	10400	10090	13230	7130	10180	10166.61	10.47	-10060	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1071	3.55	0.50	12	0.25	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102317	N	N	26	N	N
123	20241108	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	-70	5	-0.69	246066880	24194	115.94	10280	10400	10090	13230	7130	10180	10170.57	10.47	-9043	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1065	3.53	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
124	20241108	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	-70	5	-0.69	208765770	20504	98.26	10280	10400	10090	13230	7130	10180	10181.71	10.47	-7270	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1065	3.53	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
125	20241108	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-40	5	-0.39	161521530	15833	75.87	10280	10400	10120	13230	7130	10180	10201.57	10.47	-5741	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1068	3.54	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
126	20241108	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-10	5	-0.10	156923670	15380	73.70	10280	10400	10120	13230	7130	10180	10203.10	10.47	-5293	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1071	3.55	0.50	12	0.15	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
127	20241108	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	30	2	0.29	134937010	13216	63.33	10280	10400	10120	13230	7130	10180	10210.12	10.47	-4314	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1075	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
128	20241108	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	0	3	0.00	86899810	8486	40.67	10280	10400	10180	13230	7130	10180	10240.37	10.47	-3254	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1072	3.56	0.51	12	0.08	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
129	20241108	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	100	2	0.98	3244060	315	1.51	10280	10400	10250	13230	7130	10180	10298.60	10.47	79	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1082	3.59	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.19	8140	20240118	26.29	14940	-31.19	20240529	8140	26.29	20240118	14940	-31.19	20240529	8140	26.29	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
130	20241107	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	60	2	0.59	211087660	20867	88.62	10120	10210	10020	13150	7090	10120	10115.86	10.47	-137	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1072	3.56	0.51	12	0.20	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.64	N	011560	500	52 억	1102463	N	N	2	N	N
131	20241107	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	50	2	0.49	184850340	18285	77.65	10120	10210	10020	13150	7090	10120	10109.40	10.47	-106	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1071	3.55	0.50	12	0.17	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
132	20241107	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	50	2	0.49	173987520	17215	73.11	10120	10210	10020	13150	7090	10120	10106.74	10.47	215	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1071	3.55	0.50	12	0.16	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
133	20241107	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	-20	5	-0.20	85426390	8478	36.00	10120	10170	10020	13150	7090	10120	10076.24	10.47	-1378	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1064	3.53	0.50	12	0.08	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
134	20241107	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	-60	5	-0.59	72885700	7236	30.73	10120	10170	10020	13150	7090	10120	10072.65	10.47	-1178	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1059	3.51	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
135	20241107	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-50	5	-0.49	66718430	6624	28.13	10120	10170	10020	13150	7090	10120	10072.23	10.47	-987	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1060	3.52	0.50	12	0.06	2863.00	20149.00	14940	20240529	-32.60	8140	20240118	23.71	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8140	23.71	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
136	20241107	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-90	5	-0.89	55956060	5556	23.60	10120	10170	10020	13150	7090	10120	10071.29	10.47	-727	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1056	3.50	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
137	20241107	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	0	3	0.00	1548360	153	0.65	10120	10120	10120	13150	7090	10120	10120.00	10.47	-67	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1066	3.53	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
138	20241106	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	20	2	0.20	237216460	23546	100.83	10100	10230	9990	13130	7070	10100	10074.40	10.49	-1796	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1066	3.53	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억	1104259	N	N	41	N	N
139	20241106	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	10	2	0.10	219146540	21757	93.17	10100	10230	9990	13130	7070	10100	10072.46	10.49	-1315	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1065	3.53	0.50	12	0.21	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
140	20241106	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	-40	5	-0.40	197838120	19631	84.06	10100	10230	10000	13130	7070	10100	10077.84	10.49	-1276	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1059	3.51	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
141	20241106	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-70	5	-0.69	182053570	18056	77.32	10100	10230	10000	13130	7070	10100	10082.72	10.49	-1157	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1056	3.50	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
142	20241106	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-10	5	-0.10	142222420	14090	60.33	10100	10230	10050	13130	7070	10100	10093.86	10.49	-466	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1062	3.52	0.50	12	0.13	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
143	20241106	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	10	2	0.10	103909840	10293	44.08	10100	10230	10050	13130	7070	10100	10095.19	10.49	-11	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1065	3.53	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
144	20241106	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	20	2	0.20	66717020	6614	28.32	10100	10230	10050	13130	7070	10100	10087.24	10.49	658	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1066	3.53	0.50	12	0.06	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
145	20241106	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	40	2	0.40	6103020	604	2.59	10100	10140	10100	13130	7070	10100	10104.34	10.49	162	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1068	3.54	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
146	20241105	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	200	2	2.02	233873770	23351	107.55	9810	10140	9810	12870	6930	9900	10015.58	10.43	6174	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1064	3.53	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
147	20241105	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	190	2	1.92	210331300	21021	96.82	9810	10140	9810	12870	6930	9900	10005.77	10.43	6289	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1062	3.52	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
148	20241105	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	170	2	1.72	181752090	18185	83.76	9810	10140	9810	12870	6930	9900	9994.62	10.43	5410	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1060	3.52	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.60	8140	20240118	23.71	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8140	23.71	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
149	20241105	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	160	2	1.62	169726040	16991	78.26	9810	10140	9810	12870	6930	9900	9989.17	10.43	5780	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1059	3.51	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
150	20241105	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	180	2	1.82	156783510	15706	72.34	9810	10140	9810	12870	6930	9900	9982.40	10.43	5432	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1061	3.52	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
151	20241105	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	100	2	1.01	110356940	11100	51.12	9810	10050	9810	12870	6930	9900	9942.07	10.43	4960	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1053	3.49	0.50	12	0.11	2863.00	20149.00	14940	20240529	-33.07	8140	20240118	22.85	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	8140	22.85	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
152	20241105	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	40	2	0.40	60109810	6055	27.89	9810	9980	9810	12870	6930	9900	9927.30	10.43	3060	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1047	3.47	0.49	12	0.06	2863.00	20149.00	14940	20240529	-33.47	8140	20240118	22.11	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	8140	22.11	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
153	20241105	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-10	5	-0.10	1828660	186	0.86	9810	9890	9810	12870	6930	9900	9831.51	10.43	1	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1041	3.45	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.80	8140	20240118	21.50	14940	-33.80	20240529	8140	21.50	20240118	14940	-33.80	20240529	8140	21.50	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
154	20241104	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	213275050	21632	36.64	9870	9950	9790	12870	6930	9900	9859.09	10.45	-2011	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.21	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
155	20241104	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	40	2	0.40	203824280	20678	35.02	9870	9950	9790	12870	6930	9900	9857.06	10.45	-2184	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1047	3.47	0.49	12	0.20	2863.00	20149.00	14940	20240529	-33.47	8140	20231026	22.11	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	8140	22.11	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
156	20241104	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	20	2	0.20	186464230	18928	32.06	9870	9950	9790	12870	6930	9900	9851.24	10.45	-2519	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1045	3.46	0.49	12	0.18	2863.00	20149.00	14940	20240529	-33.60	8140	20231026	21.87	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8140	21.87	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
157	20241104	130215	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	179420220	18217	30.85	9870	9950	9790	12870	6930	9900	9849.05	10.45	-2623	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.17	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
158	20241104	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	163416830	16601	28.12	9870	9950	9790	12870	6930	9900	9843.79	10.45	-2424	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.16	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
159	20241104	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-10	5	-0.10	145525670	14799	25.06	9870	9940	9790	12870	6930	9900	9833.48	10.45	-1916	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1041	3.45	0.49	12	0.14	2863.00	20149.00	14940	20240529	-33.80	8140	20231026	21.50	14940	-33.80	20240529	8140	21.50	20240118	14940	-33.80	20240529	8140	21.50	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
160	20241104	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	122963240	12519	21.20	9870	9900	9790	12870	6930	9900	9822.13	10.45	-1360	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.12	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
161	20241104	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-30	5	-0.30	986350	100	0.17	9870	9870	9810	12870	6930	9900	9863.50	10.45	-5	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1039	3.45	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.94	8140	20231026	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
162	20241101	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-250	5	-2.46	586564470	59013	150.10	10150	10160	9800	13190	7110	10150	9939.59	10.51	-6006	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1042	3.46	0.49	12	0.56	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
163	20241101	150236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-300	5	-2.96	504709470	50690	128.93	10150	10160	9840	13190	7110	10150	9956.78	10.51	-6382	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1037	3.44	0.49	12	0.48	2863.00	20149.00	14940	20240529	-34.07	8140	20231026	21.01	14940	-34.07	20240529	8140	21.01	20240118	14940	-34.07	20240529	8140	21.01	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
164	20241101	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	-160	5	-1.58	326110530	32644	83.03	10150	10160	9890	13190	7110	10150	9989.90	10.51	-6826	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1052	3.49	0.50	12	0.31	2863.00	20149.00	14940	20240529	-33.13	8140	20231026	22.73	14940	-33.13	20240529	8140	22.73	20240118	14940	-33.13	20240529	8140	22.73	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
165	20241101	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-100	5	-0.99	276837550	27708	70.48	10150	10160	9890	13190	7110	10150	9991.24	10.51	-6440	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1058	3.51	0.50	12	0.26	2863.00	20149.00	14940	20240529	-32.73	8140	20231026	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
166	20241101	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-100	5	-0.99	258510640	25884	65.84	10150	10160	9890	13190	7110	10150	9987.27	10.51	-5885	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1058	3.51	0.50	12	0.25	2863.00	20149.00	14940	20240529	-32.73	8140	20231026	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
167	20241101	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-190	5	-1.87	237040100	23734	60.37	10150	10160	9890	13190	7110	10150	9987.36	10.51	-4910	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1049	3.48	0.49	12	0.23	2863.00	20149.00	14940	20240529	-33.33	8140	20231026	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
168	20241101	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-190	5	-1.87	135850930	13552	34.47	10150	10160	9940	13190	7110	10150	10024.41	10.51	-3858	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1049	3.48	0.49	12	0.13	2863.00	20149.00	14940	20240529	-33.33	8140	20231026	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
169	20241101	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-10	5	-0.10	7543750	745	1.89	10150	10150	10030	13190	7110	10150	10125.81	10.51	-178	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1068	3.54	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.13	8140	20231026	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History