KissMeData/025950/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160407	57	100.00	KOSDAQ		건설	N	N	N	N		N	16520	-1710	5	-9.38	2145123990	123935	237.11	18170	18350	16400	23650	12770	18230	17309.78	0.47	0	-4902	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1388	22.88	1.55	12	1.48	722.00	10664.00	23450	20231011	-29.55	8670	20230726	90.54	23450	-29.55	20231011	8670	90.54	20230726	23450	-29.55	20231011	8670	90.54	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
3	20231130	150407	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-1530	5	-8.39	1743070170	99723	190.79	18170	18350	16400	23650	12770	18230	17479.12	0.47	0	-924	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1403	23.13	1.57	12	1.19	722.00	10664.00	23450	20231011	-28.78	8670	20230726	92.62	23450	-28.78	20231011	8670	92.62	20230726	23450	-28.78	20231011	8670	92.62	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
4	20231130	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	18290	60	2	0.33	554588570	30555	58.46	18170	18350	17920	23650	12770	18230	18150.50	0.47	0	8004	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1536	25.33	1.72	12	0.36	722.00	10664.00	23450	20231011	-22.00	8670	20230726	110.96	23450	-22.00	20231011	8670	110.96	20230726	23450	-22.00	20231011	8670	110.96	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
5	20231130	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	18300	70	2	0.38	492211170	27139	51.92	18170	18350	17920	23650	12770	18230	18136.67	0.47	0	8370	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1537	25.35	1.72	12	0.32	722.00	10664.00	23450	20231011	-21.96	8670	20230726	111.07	23450	-21.96	20231011	8670	111.07	20230726	23450	-21.96	20231011	8670	111.07	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
6	20231130	120412	57	100.00	KOSDAQ		건설	N	N	N	N		N	18300	70	2	0.38	428141600	23635	45.22	18170	18350	17920	23650	12770	18230	18114.73	0.47	0	7504	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1537	25.35	1.72	12	0.28	722.00	10664.00	23450	20231011	-21.96	8670	20230726	111.07	23450	-21.96	20231011	8670	111.07	20230726	23450	-21.96	20231011	8670	111.07	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
7	20231130	110408	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	-180	5	-0.99	315170970	17441	33.37	18170	18220	17920	23650	12770	18230	18070.69	0.47	0	4660	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1516	25.00	1.69	12	0.21	722.00	10664.00	23450	20231011	-23.03	8670	20230726	108.19	23450	-23.03	20231011	8670	108.19	20230726	23450	-23.03	20231011	8670	108.19	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
8	20231130	100403	57	100.00	KOSDAQ		건설	N	N	N	N		N	18210	-20	5	-0.11	200643240	11098	21.23	18170	18220	17920	23650	12770	18230	18079.23	0.47	0	3354	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1530	25.22	1.71	12	0.13	722.00	10664.00	23450	20231011	-22.35	8670	20230726	110.03	23450	-22.35	20231011	8670	110.03	20230726	23450	-22.35	20231011	8670	110.03	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
9	20231130	090406	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	-280	5	-1.54	61929420	3436	6.57	18170	18170	17920	23650	12770	18230	18023.70	0.47	0	934	18916	18572	18196	17852	17476	18385	17665	42	5420	500	10930	10	1	8400000	1508	24.86	1.68	12	0.04	722.00	10664.00	23450	20231011	-23.45	8670	20230726	107.04	23450	-23.45	20231011	8670	107.04	20230726	23450	-23.45	20231011	8670	107.04	20230726	1.92	N	025950	500	42 억		39454	N	N	0	N	00	N
10	20231129	160404	57	100.00	KOSDAQ		건설	N	N	N	N		N	18230	-170	5	-0.92	940152390	52009	62.74	18540	18540	17820	23900	12880	18400	18076.35	0.55	0	-6819	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1531	25.25	1.71	12	0.62	722.00	10664.00	23450	20231011	-22.26	8670	20230726	110.27	23450	-22.26	20231011	8670	110.27	20230726	23450	-22.26	20231011	8670	110.27	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
11	20231129	150406	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	-350	5	-1.90	893717730	49450	59.65	18540	18540	17820	23900	12880	18400	18073.16	0.55	0	-7053	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1516	25.00	1.69	12	0.59	722.00	10664.00	23450	20231011	-23.03	8670	20230726	108.19	23450	-23.03	20231011	8670	108.19	20230726	23450	-23.03	20231011	8670	108.19	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
12	20231129	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	18150	-250	5	-1.36	769690790	42594	51.38	18540	18540	17820	23900	12880	18400	18070.40	0.55	0	-6125	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1525	25.14	1.70	12	0.51	722.00	10664.00	23450	20231011	-22.60	8670	20230726	109.34	23450	-22.60	20231011	8670	109.34	20230726	23450	-22.60	20231011	8670	109.34	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
13	20231129	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	18110	-290	5	-1.58	724514650	40103	48.38	18540	18540	17820	23900	12880	18400	18066.35	0.55	0	-5692	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1521	25.08	1.70	12	0.48	722.00	10664.00	23450	20231011	-22.77	8670	20230726	108.88	23450	-22.77	20231011	8670	108.88	20230726	23450	-22.77	20231011	8670	108.88	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
14	20231129	120407	57	100.00	KOSDAQ		건설	N	N	N	N		N	18060	-340	5	-1.85	653407680	36185	43.65	18540	18540	17820	23900	12880	18400	18057.42	0.55	0	-5479	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1517	25.01	1.69	12	0.43	722.00	10664.00	23450	20231011	-22.99	8670	20230726	108.30	23450	-22.99	20231011	8670	108.30	20230726	23450	-22.99	20231011	8670	108.30	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
15	20231129	110406	57	100.00	KOSDAQ		건설	N	N	N	N		N	18110	-290	5	-1.58	597289940	33081	39.91	18540	18540	17820	23900	12880	18400	18055.38	0.55	0	-4176	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1521	25.08	1.70	12	0.39	722.00	10664.00	23450	20231011	-22.77	8670	20230726	108.88	23450	-22.77	20231011	8670	108.88	20230726	23450	-22.77	20231011	8670	108.88	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
16	20231129	100403	57	100.00	KOSDAQ		건설	N	N	N	N		N	18080	-320	5	-1.74	502580610	27843	33.59	18540	18540	17820	23900	12880	18400	18050.52	0.55	0	-4025	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1519	25.04	1.70	12	0.33	722.00	10664.00	23450	20231011	-22.90	8670	20230726	108.54	23450	-22.90	20231011	8670	108.54	20230726	23450	-22.90	20231011	8670	108.54	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
17	20231129	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	18150	-250	5	-1.36	80154530	4381	5.28	18540	18540	18150	23900	12880	18400	18295.94	0.55	0	-3180	19280	18840	18310	17870	17340	19060	18090	42	5500	500	11040	10	1	8400000	1525	25.14	1.70	12	0.05	722.00	10664.00	23450	20231011	-22.60	8670	20230726	109.34	23450	-22.60	20231011	8670	109.34	20230726	23450	-22.60	20231011	8670	109.34	20230726	1.85	N	025950	500	42 억		46363	N	N	0	N	00	N
18	20231128	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	18400	470	2	2.62	1507123260	82676	160.31	18000	18750	17780	23300	12560	17930	18229.22	0.47	0	7118	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1546	25.48	1.73	12	0.98	722.00	10664.00	23450	20231011	-21.54	8670	20230726	112.23	23450	-21.54	20231011	8670	112.23	20230726	23450	-21.54	20231011	8670	112.23	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
19	20231128	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	18410	480	2	2.68	1268289500	69764	135.27	18000	18490	17780	23300	12560	17930	18179.71	0.47	0	6643	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1546	25.50	1.73	12	0.83	722.00	10664.00	23450	20231011	-21.49	8670	20230726	112.34	23450	-21.49	20231011	8670	112.34	20230726	23450	-21.49	20231011	8670	112.34	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
20	20231128	140402	57	100.00	KOSDAQ		건설	N	N	N	N		N	18050	120	2	0.67	848435080	46839	90.82	18000	18410	17780	23300	12560	17930	18113.86	0.47	0	-1081	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1516	25.00	1.69	12	0.56	722.00	10664.00	23450	20231011	-23.03	8670	20230726	108.19	23450	-23.03	20231011	8670	108.19	20230726	23450	-23.03	20231011	8670	108.19	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
21	20231128	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	100	2	0.56	766014840	42265	81.95	18000	18410	17780	23300	12560	17930	18124.09	0.47	0	15	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1515	24.97	1.69	12	0.50	722.00	10664.00	23450	20231011	-23.11	8670	20230726	107.96	23450	-23.11	20231011	8670	107.96	20230726	23450	-23.11	20231011	8670	107.96	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
22	20231128	120402	57	100.00	KOSDAQ		건설	N	N	N	N		N	18100	170	2	0.95	718963210	39656	76.89	18000	18410	17780	23300	12560	17930	18130.00	0.47	0	75	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1520	25.07	1.70	12	0.47	722.00	10664.00	23450	20231011	-22.81	8670	20230726	108.77	23450	-22.81	20231011	8670	108.77	20230726	23450	-22.81	20231011	8670	108.77	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
23	20231128	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	90	2	0.50	670279780	36960	71.67	18000	18410	17780	23300	12560	17930	18135.28	0.47	0	-575	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1514	24.96	1.69	12	0.44	722.00	10664.00	23450	20231011	-23.16	8670	20230726	107.84	23450	-23.16	20231011	8670	107.84	20230726	23450	-23.16	20231011	8670	107.84	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
24	20231128	100403	57	100.00	KOSDAQ		건설	N	N	N	N		N	18110	180	2	1.00	600374850	33084	64.15	18000	18410	17780	23300	12560	17930	18146.98	0.47	0	-602	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1521	25.08	1.70	12	0.39	722.00	10664.00	23450	20231011	-22.77	8670	20230726	108.88	23450	-22.77	20231011	8670	108.88	20230726	23450	-22.77	20231011	8670	108.88	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
25	20231128	090401	57	100.00	KOSDAQ		건설	N	N	N	N		N	18010	80	2	0.45	33064620	1843	3.57	18000	18050	17840	23300	12560	17930	17940.65	0.47	0	-452	18256	18092	17776	17612	17296	18175	17695	42	5370	500	10750	10	1	8400000	1513	24.94	1.69	12	0.02	722.00	10664.00	23450	20231011	-23.20	8670	20230726	107.73	23450	-23.20	20231011	8670	107.73	20230726	23450	-23.20	20231011	8670	107.73	20230726	1.83	N	025950	500	42 억		39309	N	N	0	N	00	N
26	20231127	160403	57	100.00	KOSDAQ		건설	N	N	N	N		N	17930	240	2	1.36	881866550	49839	170.49	17690	17940	17460	22950	12390	17690	17694.01	0.37	0	8351	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1506	24.83	1.68	12	0.59	722.00	10664.00	23450	20231011	-23.54	8670	20230726	106.81	23450	-23.54	20231011	8670	106.81	20230726	23450	-23.54	20231011	8670	106.81	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
27	20231127	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	70	2	0.40	717757110	40668	139.12	17690	17920	17460	22950	12390	17690	17649.19	0.37	0	8455	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1492	24.60	1.67	12	0.48	722.00	10664.00	23450	20231011	-24.26	8670	20230726	104.84	23450	-24.26	20231011	8670	104.84	20230726	23450	-24.26	20231011	8670	104.84	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
28	20231127	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	17550	-140	5	-0.79	569369400	32319	110.56	17690	17920	17460	22950	12390	17690	17617.17	0.37	0	3991	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1474	24.31	1.65	12	0.38	722.00	10664.00	23450	20231011	-25.16	8670	20230726	102.42	23450	-25.16	20231011	8670	102.42	20230726	23450	-25.16	20231011	8670	102.42	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
29	20231127	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	-70	5	-0.40	489679390	27780	95.03	17690	17920	17460	22950	12390	17690	17627.05	0.37	0	1276	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1480	24.40	1.65	12	0.33	722.00	10664.00	23450	20231011	-24.86	8670	20230726	103.23	23450	-24.86	20231011	8670	103.23	20230726	23450	-24.86	20231011	8670	103.23	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
30	20231127	120403	57	100.00	KOSDAQ		건설	N	N	N	N		N	17740	50	2	0.28	453854260	25747	88.08	17690	17920	17460	22950	12390	17690	17627.46	0.37	0	1233	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1490	24.57	1.66	12	0.31	722.00	10664.00	23450	20231011	-24.35	8670	20230726	104.61	23450	-24.35	20231011	8670	104.61	20230726	23450	-24.35	20231011	8670	104.61	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
31	20231127	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	17600	-90	5	-0.51	360804360	20478	70.05	17690	17920	17460	22950	12390	17690	17619.12	0.37	0	505	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1478	24.38	1.65	12	0.24	722.00	10664.00	23450	20231011	-24.95	8670	20230726	103.00	23450	-24.95	20231011	8670	103.00	20230726	23450	-24.95	20231011	8670	103.00	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
32	20231127	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17560	-130	5	-0.73	258316130	14634	50.06	17690	17920	17510	22950	12390	17690	17651.78	0.37	0	1668	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1475	24.32	1.65	12	0.17	722.00	10664.00	23450	20231011	-25.12	8670	20230726	102.54	23450	-25.12	20231011	8670	102.54	20230726	23450	-25.12	20231011	8670	102.54	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
33	20231127	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	17700	10	2	0.06	46093360	2603	8.90	17690	17850	17690	22950	12390	17690	17707.78	0.37	0	818	17990	17840	17640	17490	17290	17915	17565	42	5260	500	10610	10	1	8400000	1487	24.52	1.66	12	0.03	722.00	10664.00	23450	20231011	-24.52	8670	20230726	104.15	23450	-24.52	20231011	8670	104.15	20230726	23450	-24.52	20231011	8670	104.15	20230726	1.82	N	025950	500	42 억		30708	N	N	0	N	00	N
34	20231124	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	17690	160	2	0.91	511293850	29023	57.44	17530	17790	17440	22750	12280	17530	17616.67	0.28	0	7124	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1486	24.50	1.66	12	0.35	722.00	10664.00	23450	20231011	-24.56	8670	20230726	104.04	23450	-24.56	20231011	8670	104.04	20230726	23450	-24.56	20231011	8670	104.04	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
35	20231124	150400	57	100.00	KOSDAQ		건설	N	N	N	N		N	17700	170	2	0.97	445914690	25325	50.12	17530	17790	17440	22750	12280	17530	17607.69	0.28	0	7704	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1487	24.52	1.66	12	0.30	722.00	10664.00	23450	20231011	-24.52	8670	20230726	104.15	23450	-24.52	20231011	8670	104.15	20230726	23450	-24.52	20231011	8670	104.15	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
36	20231124	140400	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	130	2	0.74	400361030	22748	45.02	17530	17790	17440	22750	12280	17530	17599.83	0.28	0	8233	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1483	24.46	1.66	12	0.27	722.00	10664.00	23450	20231011	-24.69	8670	20230726	103.69	23450	-24.69	20231011	8670	103.69	20230726	23450	-24.69	20231011	8670	103.69	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
37	20231124	130358	57	100.00	KOSDAQ		건설	N	N	N	N		N	17590	60	2	0.34	273408220	15571	30.82	17530	17700	17440	22750	12280	17530	17558.81	0.28	0	4848	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1478	24.36	1.65	12	0.19	722.00	10664.00	23450	20231011	-24.99	8670	20230726	102.88	23450	-24.99	20231011	8670	102.88	20230726	23450	-24.99	20231011	8670	102.88	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
38	20231124	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	17610	80	2	0.46	256650650	14619	28.93	17530	17700	17440	22750	12280	17530	17555.96	0.28	0	4879	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1479	24.39	1.65	12	0.17	722.00	10664.00	23450	20231011	-24.90	8670	20230726	103.11	23450	-24.90	20231011	8670	103.11	20230726	23450	-24.90	20231011	8670	103.11	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
39	20231124	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	17570	40	2	0.23	197740720	11274	22.31	17530	17700	17440	22750	12280	17530	17539.54	0.28	0	4295	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1476	24.34	1.65	12	0.13	722.00	10664.00	23450	20231011	-25.07	8670	20230726	102.65	23450	-25.07	20231011	8670	102.65	20230726	23450	-25.07	20231011	8670	102.65	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
40	20231124	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17490	-40	5	-0.23	67471260	3843	7.61	17530	17700	17440	22750	12280	17530	17556.92	0.28	0	911	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1469	24.22	1.64	12	0.05	722.00	10664.00	23450	20231011	-25.42	8670	20230726	101.73	23450	-25.42	20231011	8670	101.73	20230726	23450	-25.42	20231011	8670	101.73	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
41	20231124	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17530	0	3	0.00	1577680	90	0.18	17530	17530	17520	22750	12280	17530	17529.78	0.28	0	-6	18023	17776	17553	17306	17083	17665	17195	42	5220	500	10510	10	1	8400000	1473	24.28	1.64	12	0.00	722.00	10664.00	23450	20231011	-25.25	8670	20230726	102.19	23450	-25.25	20231011	8670	102.19	20230726	23450	-25.25	20231011	8670	102.19	20230726	1.77	N	025950	500	42 억		23810	N	N	0	N	00	N
42	20231123	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	17530	-110	5	-0.62	880779380	50462	112.12	17760	17800	17330	22900	12350	17640	17454.26	0.26	0	1677	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1473	24.28	1.64	12	0.60	722.00	10664.00	23450	20231011	-25.25	8670	20230726	102.19	23450	-25.25	20231011	8670	102.19	20230726	23450	-25.25	20231011	8670	102.19	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
43	20231123	150406	57	100.00	KOSDAQ		건설	N	N	N	N		N	17550	-90	5	-0.51	857351750	49128	109.15	17760	17800	17330	22900	12350	17640	17451.39	0.26	0	820	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1474	24.31	1.65	12	0.58	722.00	10664.00	23450	20231011	-25.16	8670	20230726	102.42	23450	-25.16	20231011	8670	102.42	20230726	23450	-25.16	20231011	8670	102.42	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
44	20231123	140401	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	-240	5	-1.36	670551320	38435	85.40	17760	17800	17330	22900	12350	17640	17446.37	0.26	0	-851	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1462	24.10	1.63	12	0.46	722.00	10664.00	23450	20231011	-25.80	8670	20230726	100.69	23450	-25.80	20231011	8670	100.69	20230726	23450	-25.80	20231011	8670	100.69	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
45	20231123	130403	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	-120	5	-0.68	530662100	30385	67.51	17760	17800	17350	22900	12350	17640	17464.61	0.26	0	-536	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1472	24.27	1.64	12	0.36	722.00	10664.00	23450	20231011	-25.29	8670	20230726	102.08	23450	-25.29	20231011	8670	102.08	20230726	23450	-25.29	20231011	8670	102.08	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
46	20231123	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	17540	-100	5	-0.57	313574180	17919	39.81	17760	17800	17370	22900	12350	17640	17499.54	0.26	0	-215	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1473	24.29	1.64	12	0.21	722.00	10664.00	23450	20231011	-25.20	8670	20230726	102.31	23450	-25.20	20231011	8670	102.31	20230726	23450	-25.20	20231011	8670	102.31	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
47	20231123	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	17470	-170	5	-0.96	289006310	16516	36.70	17760	17800	17370	22900	12350	17640	17498.57	0.26	0	-195	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1467	24.20	1.64	12	0.20	722.00	10664.00	23450	20231011	-25.50	8670	20230726	101.50	23450	-25.50	20231011	8670	101.50	20230726	23450	-25.50	20231011	8670	101.50	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
48	20231123	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	17540	-100	5	-0.57	234805680	13410	29.79	17760	17800	17370	22900	12350	17640	17509.74	0.26	0	-247	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1473	24.29	1.64	12	0.16	722.00	10664.00	23450	20231011	-25.20	8670	20230726	102.31	23450	-25.20	20231011	8670	102.31	20230726	23450	-25.20	20231011	8670	102.31	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
49	20231123	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	17560	-80	5	-0.45	37227890	2110	4.69	17760	17800	17560	22900	12350	17640	17643.55	0.26	0	-715	18113	17876	17593	17356	17073	17735	17215	42	5260	500	10580	10	1	8400000	1475	24.32	1.65	12	0.03	722.00	10664.00	23450	20231011	-25.12	8670	20230726	102.54	23450	-25.12	20231011	8670	102.54	20230726	23450	-25.12	20231011	8670	102.54	20230726	1.68	N	025950	500	42 억		22198	N	N	0	N	00	N
50	20231122	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17640	150	2	0.86	785163260	44808	46.29	17830	17830	17310	22700	12250	17490	17522.65	0.28	0	-1072	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1482	24.43	1.65	12	0.53	722.00	10664.00	23450	20231011	-24.78	8670	20230726	103.46	23450	-24.78	20231011	8670	103.46	20230726	23450	-24.78	20231011	8670	103.46	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
51	20231122	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	17630	140	2	0.80	754292770	43056	44.48	17830	17830	17310	22700	12250	17490	17518.88	0.28	0	-1254	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1481	24.42	1.65	12	0.51	722.00	10664.00	23450	20231011	-24.82	8670	20230726	103.34	23450	-24.82	20231011	8670	103.34	20230726	23450	-24.82	20231011	8670	103.34	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
52	20231122	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17650	160	2	0.91	695527100	39720	41.04	17830	17830	17310	22700	12250	17490	17510.75	0.28	0	-1712	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1483	24.45	1.66	12	0.47	722.00	10664.00	23450	20231011	-24.73	8670	20230726	103.58	23450	-24.73	20231011	8670	103.58	20230726	23450	-24.73	20231011	8670	103.58	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
53	20231122	130401	57	100.00	KOSDAQ		건설	N	N	N	N		N	17550	60	2	0.34	659262160	37663	38.91	17830	17830	17310	22700	12250	17490	17504.24	0.28	0	-1943	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1474	24.31	1.65	12	0.45	722.00	10664.00	23450	20231011	-25.16	8670	20230726	102.42	23450	-25.16	20231011	8670	102.42	20230726	23450	-25.16	20231011	8670	102.42	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
54	20231122	120403	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	30	2	0.17	607283010	34710	35.86	17830	17830	17310	22700	12250	17490	17495.91	0.28	0	-1923	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1472	24.27	1.64	12	0.41	722.00	10664.00	23450	20231011	-25.29	8670	20230726	102.08	23450	-25.29	20231011	8670	102.08	20230726	23450	-25.29	20231011	8670	102.08	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
55	20231122	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	17610	120	2	0.69	533584470	30506	31.52	17830	17830	17310	22700	12250	17490	17491.13	0.28	0	-1078	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1479	24.39	1.65	12	0.36	722.00	10664.00	23450	20231011	-24.90	8670	20230726	103.11	23450	-24.90	20231011	8670	103.11	20230726	23450	-24.90	20231011	8670	103.11	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
56	20231122	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	17620	130	2	0.74	462239490	26466	27.34	17830	17830	17310	22700	12250	17490	17465.41	0.28	0	-2067	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1480	24.40	1.65	12	0.32	722.00	10664.00	23450	20231011	-24.86	8670	20230726	103.23	23450	-24.86	20231011	8670	103.23	20230726	23450	-24.86	20231011	8670	103.23	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
57	20231122	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17670	180	2	1.03	84949500	4831	4.99	17830	17830	17320	22700	12250	17490	17584.27	0.28	0	-3690	18530	18010	17330	16810	16130	18270	17070	42	5210	500	10490	10	1	8400000	1484	24.47	1.66	12	0.06	722.00	10664.00	23450	20231011	-24.65	8670	20230726	103.81	23450	-24.65	20231011	8670	103.81	20230726	23450	-24.65	20231011	8670	103.81	20230726	1.64	N	025950	500	42 억		23261	N	N	0	N	00	N
58	20231121	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	17490	620	2	3.68	1676506620	96174	182.41	17000	17850	16650	21900	11810	16870	17431.91	0.36	0	-6602	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1469	24.22	1.64	12	1.14	722.00	10664.00	23450	20231011	-25.42	8670	20230726	101.73	23450	-25.42	20231011	8670	101.73	20230726	23450	-25.42	20231011	8670	101.73	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
59	20231121	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	17350	480	2	2.85	1649439480	94624	179.47	17000	17850	16650	21900	11810	16870	17431.51	0.36	0	-6480	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1457	24.03	1.63	12	1.13	722.00	10664.00	23450	20231011	-26.01	8670	20230726	100.12	23450	-26.01	20231011	8670	100.12	20230726	23450	-26.01	20231011	8670	100.12	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
60	20231121	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17420	550	2	3.26	1562550150	89629	170.00	17000	17850	16650	21900	11810	16870	17433.53	0.36	0	-7722	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1463	24.13	1.63	12	1.07	722.00	10664.00	23450	20231011	-25.71	8670	20230726	100.92	23450	-25.71	20231011	8670	100.92	20230726	23450	-25.71	20231011	8670	100.92	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
61	20231121	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17560	690	2	4.09	1461728730	83837	159.01	17000	17850	16650	21900	11810	16870	17435.37	0.36	0	-7475	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1475	24.32	1.65	12	1.00	722.00	10664.00	23450	20231011	-25.12	8670	20230726	102.54	23450	-25.12	20231011	8670	102.54	20230726	23450	-25.12	20231011	8670	102.54	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
62	20231121	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17630	760	2	4.51	1388019020	79637	151.05	17000	17850	16650	21900	11810	16870	17429.32	0.36	0	-7652	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1481	24.42	1.65	12	0.95	722.00	10664.00	23450	20231011	-24.82	8670	20230726	103.34	23450	-24.82	20231011	8670	103.34	20230726	23450	-24.82	20231011	8670	103.34	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
63	20231121	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17480	610	2	3.62	1264464040	72577	137.65	17000	17850	16650	21900	11810	16870	17422.38	0.36	0	-7897	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1468	24.21	1.64	12	0.86	722.00	10664.00	23450	20231011	-25.46	8670	20230726	101.61	23450	-25.46	20231011	8670	101.61	20230726	23450	-25.46	20231011	8670	101.61	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
64	20231121	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	17570	700	2	4.15	781250350	45152	85.64	17000	17580	16650	21900	11810	16870	17302.67	0.36	0	-13195	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1476	24.34	1.65	12	0.54	722.00	10664.00	23450	20231011	-25.07	8670	20230726	102.65	23450	-25.07	20231011	8670	102.65	20230726	23450	-25.07	20231011	8670	102.65	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
65	20231121	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	17080	210	2	1.24	15835930	931	1.77	17000	17080	16900	21900	11810	16870	17009.59	0.36	0	-486	17456	17162	16846	16552	16236	17310	16700	42	5030	500	10120	10	1	8400000	1435	23.66	1.60	12	0.01	722.00	10664.00	23450	20231011	-27.16	8670	20230726	97.00	23450	-27.16	20231011	8670	97.00	20230726	23450	-27.16	20231011	8670	97.00	20230726	1.64	N	025950	500	42 억		30055	N	N	0	N	00	N
66	20231120	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	16870	220	2	1.32	885379020	52519	90.74	16540	17140	16530	21600	11660	16650	16858.28	0.25	0	8913	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1417	23.37	1.58	12	0.63	722.00	10664.00	23450	20231011	-28.06	8670	20230726	94.58	23450	-28.06	20231011	8670	94.58	20230726	23450	-28.06	20231011	8670	94.58	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
67	20231120	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	170	2	1.02	775391990	46006	79.49	16540	17140	16530	21600	11660	16650	16854.19	0.25	0	10267	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1413	23.30	1.58	12	0.55	722.00	10664.00	23450	20231011	-28.27	8670	20230726	94.00	23450	-28.27	20231011	8670	94.00	20230726	23450	-28.27	20231011	8670	94.00	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
68	20231120	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	250	2	1.50	732631740	43459	75.09	16540	17140	16530	21600	11660	16650	16858.05	0.25	0	10553	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1420	23.41	1.58	12	0.52	722.00	10664.00	23450	20231011	-27.93	8670	20230726	94.93	23450	-27.93	20231011	8670	94.93	20230726	23450	-27.93	20231011	8670	94.93	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
69	20231120	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	16870	220	2	1.32	606232790	35960	62.13	16540	17140	16530	21600	11660	16650	16858.59	0.25	0	7875	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1417	23.37	1.58	12	0.43	722.00	10664.00	23450	20231011	-28.06	8670	20230726	94.58	23450	-28.06	20231011	8670	94.58	20230726	23450	-28.06	20231011	8670	94.58	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
70	20231120	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	16890	240	2	1.44	530798030	31498	54.42	16540	17140	16530	21600	11660	16650	16851.87	0.25	0	7402	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1419	23.39	1.58	12	0.37	722.00	10664.00	23450	20231011	-27.97	8670	20230726	94.81	23450	-27.97	20231011	8670	94.81	20230726	23450	-27.97	20231011	8670	94.81	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
71	20231120	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	17030	380	2	2.28	483162180	28692	49.57	16540	17140	16530	21600	11660	16650	16839.68	0.25	0	6675	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1431	23.59	1.60	12	0.34	722.00	10664.00	23450	20231011	-27.38	8670	20230726	96.42	23450	-27.38	20231011	8670	96.42	20230726	23450	-27.38	20231011	8670	96.42	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
72	20231120	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	17130	480	2	2.88	381805230	22732	39.28	16540	17140	16530	21600	11660	16650	16796.00	0.25	0	6637	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1439	23.73	1.61	12	0.27	722.00	10664.00	23450	20231011	-26.95	8670	20230726	97.58	23450	-26.95	20231011	8670	97.58	20230726	23450	-26.95	20231011	8670	97.58	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
73	20231120	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	170	2	1.02	56181180	3388	5.85	16540	16830	16540	21600	11660	16650	16582.20	0.25	0	675	17543	17096	16853	16406	16163	16975	16285	42	4950	500	9990	10	1	8400000	1413	23.30	1.58	12	0.04	722.00	10664.00	23450	20231011	-28.27	8670	20230726	94.00	23450	-28.27	20231011	8670	94.00	20230726	23450	-28.27	20231011	8670	94.00	20230726	1.67	N	025950	500	42 억		21055	N	N	0	N	00	N
74	20231117	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	-580	5	-3.37	963896260	57493	51.32	17300	17300	16610	22350	12070	17230	16765.22	0.53	0	-23594	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1399	23.06	1.56	12	0.68	722.00	10664.00	23450	20231011	-29.00	8670	20230726	92.04	23450	-29.00	20231011	8670	92.04	20230726	23450	-29.00	20231011	8670	92.04	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
75	20231117	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	-560	5	-3.25	855347650	50975	45.50	17300	17300	16610	22350	12070	17230	16779.49	0.53	0	-23279	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1400	23.09	1.56	12	0.61	722.00	10664.00	23450	20231011	-28.91	8670	20230726	92.27	23450	-28.91	20231011	8670	92.27	20230726	23450	-28.91	20231011	8670	92.27	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
76	20231117	140352	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	-460	5	-2.67	767593670	45720	40.81	17300	17300	16610	22350	12070	17230	16788.73	0.53	0	-22688	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1409	23.23	1.57	12	0.54	722.00	10664.00	23450	20231011	-28.49	8670	20230726	93.43	23450	-28.49	20231011	8670	93.43	20230726	23450	-28.49	20231011	8670	93.43	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
77	20231117	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	-450	5	-2.61	737420620	43915	39.20	17300	17300	16610	22350	12070	17230	16791.71	0.53	0	-23564	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1410	23.24	1.57	12	0.52	722.00	10664.00	23450	20231011	-28.44	8670	20230726	93.54	23450	-28.44	20231011	8670	93.54	20230726	23450	-28.44	20231011	8670	93.54	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
78	20231117	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	-560	5	-3.25	704819770	41962	37.45	17300	17300	16610	22350	12070	17230	16796.32	0.53	0	-23866	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1400	23.09	1.56	12	0.50	722.00	10664.00	23450	20231011	-28.91	8670	20230726	92.27	23450	-28.91	20231011	8670	92.27	20230726	23450	-28.91	20231011	8670	92.27	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
79	20231117	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-530	5	-3.08	671792950	39982	35.69	17300	17300	16610	22350	12070	17230	16802.07	0.53	0	-23704	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1403	23.13	1.57	12	0.48	722.00	10664.00	23450	20231011	-28.78	8670	20230726	92.62	23450	-28.78	20231011	8670	92.62	20230726	23450	-28.78	20231011	8670	92.62	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
80	20231117	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	-530	5	-3.08	560344610	33302	29.72	17300	17300	16610	22350	12070	17230	16825.80	0.53	0	-19584	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1403	23.13	1.57	12	0.40	722.00	10664.00	23450	20231011	-28.78	8670	20230726	92.62	23450	-28.78	20231011	8670	92.62	20230726	23450	-28.78	20231011	8670	92.62	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
81	20231117	090352	57	100.00	KOSDAQ		건설	N	N	N	N		N	17040	-190	5	-1.10	63798690	3721	3.32	17300	17300	16980	22350	12070	17230	17144.91	0.53	0	-2408	18330	17780	17350	16800	16370	18055	17075	42	5120	500	10330	10	1	8400000	1431	23.60	1.60	12	0.04	722.00	10664.00	23450	20231011	-27.33	8670	20230726	96.54	23450	-27.33	20231011	8670	96.54	20230726	23450	-27.33	20231011	8670	96.54	20230726	1.68	N	025950	500	42 억		44647	N	N	0	N	00	N
82	20231116	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	17310	490	2	2.91	1914359760	109898	202.69	17100	17900	16920	21850	11780	16820	17419.42	0.59	0	-4094	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1454	23.98	1.62	12	1.31	722.00	10664.00	23450	20231011	-26.18	8670	20230726	99.65	23450	-26.18	20231011	8670	99.65	20230726	23450	-26.18	20231011	8670	99.65	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
83	20231116	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	17280	460	2	2.73	1734597040	99449	183.42	17100	17900	16920	21850	11780	16820	17442.08	0.59	0	-3729	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1452	23.93	1.62	12	1.18	722.00	10664.00	23450	20231011	-26.31	8670	20230726	99.31	23450	-26.31	20231011	8670	99.31	20230726	23450	-26.31	20231011	8670	99.31	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
84	20231116	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17370	550	2	3.27	1637257440	93817	173.03	17100	17900	16920	21850	11780	16820	17451.61	0.59	0	-3362	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1459	24.06	1.63	12	1.12	722.00	10664.00	23450	20231011	-25.93	8670	20230726	100.35	23450	-25.93	20231011	8670	100.35	20230726	23450	-25.93	20231011	8670	100.35	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
85	20231116	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	17360	540	2	3.21	1509063900	86441	159.43	17100	17900	16920	21850	11780	16820	17457.73	0.59	0	-2279	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1458	24.04	1.63	12	1.03	722.00	10664.00	23450	20231011	-25.97	8670	20230726	100.23	23450	-25.97	20231011	8670	100.23	20230726	23450	-25.97	20231011	8670	100.23	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
86	20231116	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	480	2	2.85	1406120140	80490	148.45	17100	17900	16920	21850	11780	16820	17469.50	0.59	0	-2740	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1453	23.96	1.62	12	0.96	722.00	10664.00	23450	20231011	-26.23	8670	20230726	99.54	23450	-26.23	20231011	8670	99.54	20230726	23450	-26.23	20231011	8670	99.54	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
87	20231116	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17540	720	2	4.28	709000160	40786	75.22	17100	17670	16920	21850	11780	16820	17383.42	0.59	0	-1770	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1473	24.29	1.64	12	0.49	722.00	10664.00	23450	20231011	-25.20	8670	20230726	102.31	23450	-25.20	20231011	8670	102.31	20230726	23450	-25.20	20231011	8670	102.31	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
88	20231116	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	16950	130	2	0.77	53671740	3151	5.81	17100	17100	16920	21850	11780	16820	17033.24	0.59	0	-1999	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1424	23.48	1.59	12	0.04	722.00	10664.00	23450	20231011	-27.72	8670	20230726	95.50	23450	-27.72	20231011	8670	95.50	20230726	23450	-27.72	20231011	8670	95.50	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
89	20231116	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	0	3	0.00	0	0	0.00	0	0	0	21850	11780	16820	0.00	0.59	0	0	17253	17036	16873	16656	16493	17145	16765	42	5030	500	10090	10	1	8400000	1413	23.30	1.58	12	0.00	722.00	10664.00	23450	20231011	-28.27	8670	20230726	94.00	23450	-28.27	20231011	8670	94.00	20230726	23450	-28.27	20231011	8670	94.00	20230726	1.71	N	025950	500	42 억		49338	N	N	0	N	00	N
90	20231115	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	-20	5	-0.12	913713870	54012	97.03	16740	17090	16710	21850	11790	16840	16916.87	0.42	0	12807	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1413	23.30	1.58	12	0.64	722.00	10664.00	23450	20231011	-28.27	8670	20230726	94.00	23450	-28.27	20231011	8670	94.00	20230726	23450	-28.27	20231011	8670	94.00	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
91	20231115	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	16910	70	2	0.42	823486150	48655	87.41	16740	17090	16710	21850	11790	16840	16925.01	0.42	0	10314	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1420	23.42	1.59	12	0.58	722.00	10664.00	23450	20231011	-27.89	8670	20230726	95.04	23450	-27.89	20231011	8670	95.04	20230726	23450	-27.89	20231011	8670	95.04	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
92	20231115	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	16850	10	2	0.06	742820050	43888	78.85	16740	17090	16710	21850	11790	16840	16925.36	0.42	0	11357	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1415	23.34	1.58	12	0.52	722.00	10664.00	23450	20231011	-28.14	8670	20230726	94.35	23450	-28.14	20231011	8670	94.35	20230726	23450	-28.14	20231011	8670	94.35	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
93	20231115	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	150	2	0.89	524224300	30947	55.60	16740	17090	16710	21850	11790	16840	16939.42	0.42	0	7920	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1427	23.53	1.59	12	0.37	722.00	10664.00	23450	20231011	-27.55	8670	20230726	95.96	23450	-27.55	20231011	8670	95.96	20230726	23450	-27.55	20231011	8670	95.96	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
94	20231115	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	60	2	0.36	480015090	28342	50.92	16740	17090	16710	21850	11790	16840	16936.53	0.42	0	7894	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1420	23.41	1.58	12	0.34	722.00	10664.00	23450	20231011	-27.93	8670	20230726	94.93	23450	-27.93	20231011	8670	94.93	20230726	23450	-27.93	20231011	8670	94.93	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
95	20231115	110357	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	80	2	0.48	420363540	24817	44.58	16740	17090	16710	21850	11790	16840	16938.53	0.42	0	7450	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1421	23.43	1.59	12	0.30	722.00	10664.00	23450	20231011	-27.85	8670	20230726	95.16	23450	-27.85	20231011	8670	95.16	20230726	23450	-27.85	20231011	8670	95.16	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
96	20231115	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	150	2	0.89	274344210	16218	29.14	16740	17070	16710	21850	11790	16840	16916.03	0.42	0	3799	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1427	23.53	1.59	12	0.19	722.00	10664.00	23450	20231011	-27.55	8670	20230726	95.96	23450	-27.55	20231011	8670	95.96	20230726	23450	-27.55	20231011	8670	95.96	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
97	20231115	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	16740	-100	5	-0.59	57281690	3421	6.15	16740	16840	16710	21850	11790	16840	16744.14	0.42	0	544	17506	17172	16876	16542	16246	17340	16710	42	5010	500	10100	10	1	8400000	1406	23.19	1.57	12	0.04	722.00	10664.00	23450	20231011	-28.61	8670	20230726	93.08	23450	-28.61	20231011	8670	93.08	20230726	23450	-28.61	20231011	8670	93.08	20230726	1.76	N	025950	500	42 억		35321	N	N	0	N	00	N
98	20231114	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	-60	5	-0.36	936143970	55591	52.13	16700	17210	16580	21950	11830	16900	16839.85	0.29	0	9755	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1415	23.32	1.58	12	0.66	722.00	10664.00	23450	20231011	-28.19	8670	20230726	94.23	23450	-28.19	20231011	8670	94.23	20230726	23450	-28.19	20231011	8670	94.23	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
99	20231114	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-20	5	-0.12	907673900	53903	50.54	16700	17210	16580	21950	11830	16900	16839.02	0.29	0	9963	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1418	23.38	1.58	12	0.64	722.00	10664.00	23450	20231011	-28.02	8670	20230726	94.69	23450	-28.02	20231011	8670	94.69	20230726	23450	-28.02	20231011	8670	94.69	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
100	20231114	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	0	3	0.00	732123680	43433	40.73	16700	17210	16580	21950	11830	16900	16856.39	0.29	0	7106	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1420	23.41	1.58	12	0.52	722.00	10664.00	23450	20231011	-27.93	8670	20230726	94.93	23450	-27.93	20231011	8670	94.93	20230726	23450	-27.93	20231011	8670	94.93	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
101	20231114	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	20	2	0.12	695133960	41240	38.67	16700	17210	16580	21950	11830	16900	16855.82	0.29	0	8035	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1421	23.43	1.59	12	0.49	722.00	10664.00	23450	20231011	-27.85	8670	20230726	95.16	23450	-27.85	20231011	8670	95.16	20230726	23450	-27.85	20231011	8670	95.16	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
102	20231114	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	16850	-50	5	-0.30	602117950	35758	33.53	16700	17210	16580	21950	11830	16900	16838.69	0.29	0	5750	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1415	23.34	1.58	12	0.43	722.00	10664.00	23450	20231011	-28.14	8670	20230726	94.35	23450	-28.14	20231011	8670	94.35	20230726	23450	-28.14	20231011	8670	94.35	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
103	20231114	110354	57	100.00	KOSDAQ		건설	N	N	N	N		N	16870	-30	5	-0.18	558108560	33142	31.08	16700	17210	16580	21950	11830	16900	16839.92	0.29	0	6502	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1417	23.37	1.58	12	0.39	722.00	10664.00	23450	20231011	-28.06	8670	20230726	94.58	23450	-28.06	20231011	8670	94.58	20230726	23450	-28.06	20231011	8670	94.58	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
104	20231114	100351	57	100.00	KOSDAQ		건설	N	N	N	N		N	16770	-130	5	-0.77	388456850	23041	21.60	16700	17210	16580	21950	11830	16900	16859.37	0.29	0	5711	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1409	23.23	1.57	12	0.27	722.00	10664.00	23450	20231011	-28.49	8670	20230726	93.43	23450	-28.49	20231011	8670	93.43	20230726	23450	-28.49	20231011	8670	93.43	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
105	20231114	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17140	240	2	1.42	97330640	5773	5.41	16700	17140	16580	21950	11830	16900	16859.62	0.29	0	2031	18380	17640	17260	16520	16140	17450	16330	42	5050	500	10140	10	1	8400000	1440	23.74	1.61	12	0.07	722.00	10664.00	23450	20231011	-26.91	8670	20230726	97.69	23450	-26.91	20231011	8670	97.69	20230726	23450	-26.91	20231011	8670	97.69	20230726	1.80	N	025950	500	42 억		24683	N	N	0	N	00	N
106	20231113	160345	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-790	5	-4.47	1771361510	101399	200.42	17760	18000	16880	22950	12390	17690	17470.19	0.17	0	11439	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1420	23.41	1.58	12	1.21	722.00	10664.00	23450	20231011	-27.93	8670	20230726	94.93	23450	-27.93	20231011	8670	94.93	20230726	23450	-27.93	20231011	8670	94.93	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
107	20231113	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	-430	5	-2.43	1461368930	83108	164.27	17760	18000	17000	22950	12390	17690	17583.64	0.17	0	13192	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1450	23.91	1.62	12	0.99	722.00	10664.00	23450	20231011	-26.40	8670	20230726	99.08	23450	-26.40	20231011	8670	99.08	20230726	23450	-26.40	20231011	8670	99.08	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
108	20231113	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	60	2	0.34	922204400	51867	102.52	17760	18000	17520	22950	12390	17690	17780.63	0.17	0	222	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1491	24.58	1.66	12	0.62	722.00	10664.00	23450	20231011	-24.31	8670	20230726	104.73	23450	-24.31	20231011	8670	104.73	20230726	23450	-24.31	20231011	8670	104.73	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
109	20231113	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	70	2	0.40	556908240	31363	61.99	17760	18000	17520	22950	12390	17690	17757.41	0.17	0	1098	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1492	24.60	1.67	12	0.37	722.00	10664.00	23450	20231011	-24.26	8670	20230726	104.84	23450	-24.26	20231011	8670	104.84	20230726	23450	-24.26	20231011	8670	104.84	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
110	20231113	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	17710	20	2	0.11	528848490	29776	58.86	17760	18000	17520	22950	12390	17690	17761.52	0.17	0	1316	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1488	24.53	1.66	12	0.35	722.00	10664.00	23450	20231011	-24.48	8670	20230726	104.27	23450	-24.48	20231011	8670	104.27	20230726	23450	-24.48	20231011	8670	104.27	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
111	20231113	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	110	2	0.62	445985930	25100	49.61	17760	18000	17520	22950	12390	17690	17769.18	0.17	0	2983	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1495	24.65	1.67	12	0.30	722.00	10664.00	23450	20231011	-24.09	8670	20230726	105.31	23450	-24.09	20231011	8670	105.31	20230726	23450	-24.09	20231011	8670	105.31	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
112	20231113	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	17930	240	2	1.36	323118100	18196	35.97	17760	18000	17520	22950	12390	17690	17758.63	0.17	0	3461	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1506	24.83	1.68	12	0.22	722.00	10664.00	23450	20231011	-23.54	8670	20230726	106.81	23450	-23.54	20231011	8670	106.81	20230726	23450	-23.54	20231011	8670	106.81	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
113	20231113	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	17780	90	2	0.51	50965910	2870	5.67	17760	17810	17660	22950	12390	17690	17764.95	0.17	0	-384	18310	18000	17500	17190	16690	18155	17345	42	5260	500	10610	10	1	8400000	1494	24.63	1.67	12	0.03	722.00	10664.00	23450	20231011	-24.18	8670	20230726	105.07	23450	-24.18	20231011	8670	105.07	20230726	23450	-24.18	20231011	8670	105.07	20230726	1.79	N	025950	500	42 억		14448	N	N	0	N	00	N
114	20231110	160345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17690	320	2	1.84	863570670	49848	88.21	17040	17810	17000	22550	12160	17370	17318.78	0.14	0	2488	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1486	24.50	1.66	12	0.59	722.00	10664.00	23450	20231011	-24.56	8670	20230726	104.04	23450	-24.56	20231011	8670	104.04	20230726	23450	-24.56	20231011	8670	104.04	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
115	20231110	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	17690	320	2	1.84	804971700	46529	82.33	17040	17810	17000	22550	12160	17370	17300.43	0.14	0	3212	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1486	24.50	1.66	12	0.55	722.00	10664.00	23450	20231011	-24.56	8670	20230726	104.04	23450	-24.56	20231011	8670	104.04	20230726	23450	-24.56	20231011	8670	104.04	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
116	20231110	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17520	150	2	0.86	663887470	38541	68.20	17040	17760	17000	22550	12160	17370	17225.49	0.14	0	3068	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1472	24.27	1.64	12	0.46	722.00	10664.00	23450	20231011	-25.29	8670	20230726	102.08	23450	-25.29	20231011	8670	102.08	20230726	23450	-25.29	20231011	8670	102.08	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
117	20231110	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	17410	40	2	0.23	582056290	33831	59.87	17040	17760	17000	22550	12160	17370	17204.82	0.14	0	2791	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1462	24.11	1.63	12	0.40	722.00	10664.00	23450	20231011	-25.76	8670	20230726	100.81	23450	-25.76	20231011	8670	100.81	20230726	23450	-25.76	20231011	8670	100.81	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
118	20231110	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	17210	-160	5	-0.92	432434630	25242	44.67	17040	17400	17000	22550	12160	17370	17131.55	0.14	0	1328	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1446	23.84	1.61	12	0.30	722.00	10664.00	23450	20231011	-26.61	8670	20230726	98.50	23450	-26.61	20231011	8670	98.50	20230726	23450	-26.61	20231011	8670	98.50	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
119	20231110	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	17270	-100	5	-0.58	388993300	22709	40.18	17040	17400	17000	22550	12160	17370	17129.48	0.14	0	1453	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1451	23.92	1.62	12	0.27	722.00	10664.00	23450	20231011	-26.35	8670	20230726	99.19	23450	-26.35	20231011	8670	99.19	20230726	23450	-26.35	20231011	8670	99.19	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
120	20231110	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	17080	-290	5	-1.67	300558930	17574	31.10	17040	17370	17000	22550	12160	17370	17102.48	0.14	0	2575	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1435	23.66	1.60	12	0.21	722.00	10664.00	23450	20231011	-27.16	8670	20230726	97.00	23450	-27.16	20231011	8670	97.00	20230726	23450	-27.16	20231011	8670	97.00	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
121	20231110	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	17160	-210	5	-1.21	116514780	6838	12.10	17040	17370	17000	22550	12160	17370	17039.31	0.14	0	777	18656	18012	17656	17012	16656	17835	16835	42	5180	500	10420	10	1	8400000	1441	23.77	1.61	12	0.08	722.00	10664.00	23450	20231011	-26.82	8670	20230726	97.92	23450	-26.82	20231011	8670	97.92	20230726	23450	-26.82	20231011	8670	97.92	20230726	2.06	N	025950	500	42 억		11960	N	N	0	N	00	N
122	20231109	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	17370	-340	5	-1.92	985437020	55812	53.93	17710	18300	17300	23000	12400	17710	17656.62	0.17	0	-2558	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1459	24.06	1.63	12	0.66	722.00	10664.00	23450	20231011	-25.93	8670	20230726	100.35	23450	-25.93	20231011	8670	100.35	20230726	23450	-25.93	20231011	8670	100.35	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
123	20231109	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	-200	5	-1.13	898043190	50785	49.07	17710	18300	17300	23000	12400	17710	17683.24	0.17	0	-3722	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1471	24.25	1.64	12	0.60	722.00	10664.00	23450	20231011	-25.33	8670	20230726	101.96	23450	-25.33	20231011	8670	101.96	20230726	23450	-25.33	20231011	8670	101.96	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
124	20231109	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	17460	-250	5	-1.41	750305680	42294	40.86	17710	18300	17450	23000	12400	17710	17740.24	0.17	0	-4174	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1467	24.18	1.64	12	0.50	722.00	10664.00	23450	20231011	-25.54	8670	20230726	101.38	23450	-25.54	20231011	8670	101.38	20230726	23450	-25.54	20231011	8670	101.38	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
125	20231109	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	17630	-80	5	-0.45	598388200	33613	32.48	17710	18300	17500	23000	12400	17710	17802.28	0.17	0	-2419	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1481	24.42	1.65	12	0.40	722.00	10664.00	23450	20231011	-24.82	8670	20230726	103.34	23450	-24.82	20231011	8670	103.34	20230726	23450	-24.82	20231011	8670	103.34	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
126	20231109	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	40	2	0.23	492694640	27611	26.68	17710	18300	17610	23000	12400	17710	17844.14	0.17	0	-2325	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1491	24.58	1.66	12	0.33	722.00	10664.00	23450	20231011	-24.31	8670	20230726	104.73	23450	-24.31	20231011	8670	104.73	20230726	23450	-24.31	20231011	8670	104.73	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
127	20231109	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	17730	20	2	0.11	453104830	25378	24.52	17710	18300	17610	23000	12400	17710	17854.24	0.17	0	-2325	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1489	24.56	1.66	12	0.30	722.00	10664.00	23450	20231011	-24.39	8670	20230726	104.50	23450	-24.39	20231011	8670	104.50	20230726	23450	-24.39	20231011	8670	104.50	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
128	20231109	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	40	2	0.23	359277920	20100	19.42	17710	18300	17610	23000	12400	17710	17874.52	0.17	0	-3005	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1491	24.58	1.66	12	0.24	722.00	10664.00	23450	20231011	-24.31	8670	20230726	104.73	23450	-24.31	20231011	8670	104.73	20230726	23450	-24.31	20231011	8670	104.73	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
129	20231109	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	320	2	1.81	96435120	5349	5.17	17710	18300	17710	23000	12400	17710	18028.63	0.17	0	-113	18463	18086	17893	17516	17323	17990	17420	42	5290	500	10620	10	1	8400000	1515	24.97	1.69	12	0.06	722.00	10664.00	23450	20231011	-23.11	8670	20230726	107.96	23450	-23.11	20231011	8670	107.96	20230726	23450	-23.11	20231011	8670	107.96	20230726	2.13	N	025950	500	42 억		14667	N	N	0	N	00	N
130	20231108	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	17710	-400	5	-2.21	1838259610	102598	64.82	18140	18270	17700	23500	12680	18110	17917.15	0.20	0	-1942	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1488	24.53	1.66	12	1.22	722.00	10664.00	23450	20231011	-24.48	8670	20230726	104.27	23450	-24.48	20231011	8670	104.27	20230726	23450	-24.48	20231011	8670	104.27	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
131	20231108	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	-310	5	-1.71	1715309430	95672	60.44	18140	18270	17700	23500	12680	18110	17929.02	0.20	0	-2096	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1495	24.65	1.67	12	1.14	722.00	10664.00	23450	20231011	-24.09	8670	20230726	105.31	23450	-24.09	20231011	8670	105.31	20230726	23450	-24.09	20231011	8670	105.31	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
132	20231108	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	17840	-270	5	-1.49	1398188860	77816	49.16	18140	18270	17770	23500	12680	18110	17967.84	0.20	0	4673	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1499	24.71	1.67	12	0.93	722.00	10664.00	23450	20231011	-23.92	8670	20230726	105.77	23450	-23.92	20231011	8670	105.77	20230726	23450	-23.92	20231011	8670	105.77	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
133	20231108	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	17870	-240	5	-1.33	1285895230	71526	45.19	18140	18270	17770	23500	12680	18110	17977.97	0.20	0	5458	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1501	24.75	1.68	12	0.85	722.00	10664.00	23450	20231011	-23.80	8670	20230726	106.11	23450	-23.80	20231011	8670	106.11	20230726	23450	-23.80	20231011	8670	106.11	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
134	20231108	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	18030	-80	5	-0.44	1042409480	57887	36.57	18140	18270	17880	23500	12680	18110	18007.62	0.20	0	8522	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1515	24.97	1.69	12	0.69	722.00	10664.00	23450	20231011	-23.11	8670	20230726	107.96	23450	-23.11	20231011	8670	107.96	20230726	23450	-23.11	20231011	8670	107.96	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
135	20231108	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	17970	-140	5	-0.77	928256210	51538	32.56	18140	18270	17880	23500	12680	18110	18011.05	0.20	0	10720	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1509	24.89	1.69	12	0.61	722.00	10664.00	23450	20231011	-23.37	8670	20230726	107.27	23450	-23.37	20231011	8670	107.27	20230726	23450	-23.37	20231011	8670	107.27	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
136	20231108	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	17970	-140	5	-0.77	729022860	40452	25.56	18140	18270	17880	23500	12680	18110	18021.87	0.20	0	14001	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1509	24.89	1.69	12	0.48	722.00	10664.00	23450	20231011	-23.37	8670	20230726	107.27	23450	-23.37	20231011	8670	107.27	20230726	23450	-23.37	20231011	8670	107.27	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
137	20231108	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	18010	-100	5	-0.55	46600230	2579	1.63	18140	18270	18000	23500	12680	18110	18068.71	0.20	0	383	19210	18660	18130	17580	17050	18395	17315	42	5390	500	10860	10	1	8400000	1513	24.94	1.69	12	0.03	722.00	10664.00	23450	20231011	-23.20	8670	20230726	107.73	23450	-23.20	20231011	8670	107.73	20230726	23450	-23.20	20231011	8670	107.73	20230726	2.20	N	025950	500	42 억		16767	N	N	0	N	00	N
138	20231107	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	18110	-570	5	-3.05	2850807590	157737	134.69	18610	18680	17600	24250	13080	18680	18073.17	0.71	0	-43708	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1521	25.08	1.70	12	1.88	722.00	10664.00	23450	20231011	-22.77	8670	20230726	108.88	23450	-22.77	20231011	8670	108.88	20230726	23450	-22.77	20231011	8670	108.88	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
139	20231107	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	18070	-610	5	-3.27	2724305820	150767	128.74	18610	18680	17600	24250	13080	18680	18069.64	0.71	0	-42496	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1518	25.03	1.69	12	1.79	722.00	10664.00	23450	20231011	-22.94	8670	20230726	108.42	23450	-22.94	20231011	8670	108.42	20230726	23450	-22.94	20231011	8670	108.42	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
140	20231107	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	18010	-670	5	-3.59	2604288190	144108	123.06	18610	18680	17600	24250	13080	18680	18071.78	0.71	0	-41320	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1513	24.94	1.69	12	1.72	722.00	10664.00	23450	20231011	-23.20	8670	20230726	107.73	23450	-23.20	20231011	8670	107.73	20230726	23450	-23.20	20231011	8670	107.73	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
141	20231107	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	17760	-920	5	-4.93	2304016450	127350	108.75	18610	18680	17600	24250	13080	18680	18092.00	0.71	0	-38561	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1492	24.60	1.67	12	1.52	722.00	10664.00	23450	20231011	-24.26	8670	20230726	104.84	23450	-24.26	20231011	8670	104.84	20230726	23450	-24.26	20231011	8670	104.84	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
142	20231107	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	-880	5	-4.71	1748414190	96017	81.99	18610	18680	17800	24250	13080	18680	18209.42	0.71	0	-30975	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1495	24.65	1.67	12	1.14	722.00	10664.00	23450	20231011	-24.09	8670	20230726	105.31	23450	-24.09	20231011	8670	105.31	20230726	23450	-24.09	20231011	8670	105.31	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
143	20231107	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	18080	-600	5	-3.21	1369330430	74928	63.98	18610	18680	18010	24250	13080	18680	18275.28	0.71	0	-21410	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1519	25.04	1.70	12	0.89	722.00	10664.00	23450	20231011	-22.90	8670	20230726	108.54	23450	-22.90	20231011	8670	108.54	20230726	23450	-22.90	20231011	8670	108.54	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
144	20231107	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	18170	-510	5	-2.73	1065259280	58120	49.63	18610	18680	18080	24250	13080	18680	18328.62	0.71	0	-17480	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1526	25.17	1.70	12	0.69	722.00	10664.00	23450	20231011	-22.52	8670	20230726	109.57	23450	-22.52	20231011	8670	109.57	20230726	23450	-22.52	20231011	8670	109.57	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
145	20231107	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	18340	-340	5	-1.82	136262410	7410	6.33	18610	18680	18300	24250	13080	18680	18388.99	0.71	0	-5654	19320	19000	18780	18460	18240	18890	18350	42	5570	500	11200	10	1	8400000	1541	25.40	1.72	12	0.09	722.00	10664.00	23450	20231011	-21.79	8670	20230726	111.53	23450	-21.79	20231011	8670	111.53	20230726	23450	-21.79	20231011	8670	111.53	20230726	2.16	N	025950	500	42 억		60028	N	N	0	N	00	N
146	20231106	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	18680	-360	5	-1.89	2180990510	116465	89.73	18850	19100	18560	24750	13330	19040	18725.95	0.92	0	-19066	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1569	25.87	1.75	12	1.39	722.00	10664.00	23450	20231011	-20.34	8670	20230726	115.46	23450	-20.34	20231011	8670	115.46	20230726	23450	-20.34	20231011	8670	115.46	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
147	20231106	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	-340	5	-1.79	2051843030	109551	84.40	18850	19100	18560	24750	13330	19040	18728.91	0.92	0	-15442	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1571	25.90	1.75	12	1.30	722.00	10664.00	23450	20231011	-20.26	8670	20230726	115.69	23450	-20.26	20231011	8670	115.69	20230726	23450	-20.26	20231011	8670	115.69	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
148	20231106	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	18730	-310	5	-1.63	1922811500	102644	79.08	18850	19100	18560	24750	13330	19040	18732.12	0.92	0	-14360	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1573	25.94	1.76	12	1.22	722.00	10664.00	23450	20231011	-20.13	8670	20230726	116.03	23450	-20.13	20231011	8670	116.03	20230726	23450	-20.13	20231011	8670	116.03	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
149	20231106	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	18630	-410	5	-2.15	1676699330	89425	68.90	18850	19100	18560	24750	13330	19040	18749.02	0.92	0	-9596	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1565	25.80	1.75	12	1.06	722.00	10664.00	23450	20231011	-20.55	8670	20230726	114.88	23450	-20.55	20231011	8670	114.88	20230726	23450	-20.55	20231011	8670	114.88	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
150	20231106	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	18680	-360	5	-1.89	1515197590	80761	62.22	18850	19100	18560	24750	13330	19040	18760.70	0.92	0	-8712	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1569	25.87	1.75	12	0.96	722.00	10664.00	23450	20231011	-20.34	8670	20230726	115.46	23450	-20.34	20231011	8670	115.46	20230726	23450	-20.34	20231011	8670	115.46	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
151	20231106	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	18820	-220	5	-1.16	1225276570	65260	50.28	18850	19100	18560	24750	13330	19040	18774.36	0.92	0	-8295	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1581	26.07	1.76	12	0.78	722.00	10664.00	23450	20231011	-19.74	8670	20230726	117.07	23450	-19.74	20231011	8670	117.07	20230726	23450	-19.74	20231011	8670	117.07	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
152	20231106	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	18920	-120	5	-0.63	848780460	45239	34.85	18850	19100	18560	24750	13330	19040	18760.70	0.92	0	-8073	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1589	26.20	1.77	12	0.54	722.00	10664.00	23450	20231011	-19.32	8670	20230726	118.22	23450	-19.32	20231011	8670	118.22	20230726	23450	-19.32	20231011	8670	118.22	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
153	20231106	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	18900	-140	5	-0.74	219790860	11613	8.95	18850	19100	18660	24750	13330	19040	18923.95	0.92	0	-2216	19726	19382	18786	18442	17846	19555	18615	42	5710	500	11420	10	1	8400000	1588	26.18	1.77	12	0.14	722.00	10664.00	23450	20231011	-19.40	8670	20230726	117.99	23450	-19.40	20231011	8670	117.99	20230726	23450	-19.40	20231011	8670	117.99	20230726	2.21	N	025950	500	42 억		77033	N	N	0	N	00	N
154	20231103	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	19040	440	2	2.37	2415472900	128960	131.38	18630	19130	18190	24150	13020	18600	18730.06	0.61	0	24855	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1599	26.37	1.79	12	1.54	722.00	10664.00	23450	20231011	-18.81	8670	20230726	119.61	23450	-18.81	20231011	8670	119.61	20230726	23450	-18.81	20231011	8670	119.61	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
155	20231103	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	19040	440	2	2.37	2211564890	118252	120.47	18630	19100	18190	24150	13020	18600	18702.14	0.61	0	21121	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1599	26.37	1.79	12	1.41	722.00	10664.00	23450	20231011	-18.81	8670	20230726	119.61	23450	-18.81	20231011	8670	119.61	20230726	23450	-18.81	20231011	8670	119.61	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
156	20231103	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	100	2	0.54	1674765570	89940	91.63	18630	18970	18190	24150	13020	18600	18620.92	0.61	0	14244	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1571	25.90	1.75	12	1.07	722.00	10664.00	23450	20231011	-20.26	8670	20230726	115.69	23450	-20.26	20231011	8670	115.69	20230726	23450	-20.26	20231011	8670	115.69	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
157	20231103	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	18640	40	2	0.22	1580101410	84864	86.46	18630	18970	18190	24150	13020	18600	18619.22	0.61	0	12502	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1566	25.82	1.75	12	1.01	722.00	10664.00	23450	20231011	-20.51	8670	20230726	114.99	23450	-20.51	20231011	8670	114.99	20230726	23450	-20.51	20231011	8670	114.99	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
158	20231103	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	18880	280	2	1.51	1386906130	74555	75.95	18630	18970	18190	24150	13020	18600	18602.46	0.61	0	8133	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1586	26.15	1.77	12	0.89	722.00	10664.00	23450	20231011	-19.49	8670	20230726	117.76	23450	-19.49	20231011	8670	117.76	20230726	23450	-19.49	20231011	8670	117.76	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
159	20231103	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	18520	-80	5	-0.43	899762610	48610	49.52	18630	18970	18190	24150	13020	18600	18509.83	0.61	0	-5904	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1556	25.65	1.74	12	0.58	722.00	10664.00	23450	20231011	-21.02	8670	20230726	113.61	23450	-21.02	20231011	8670	113.61	20230726	23450	-21.02	20231011	8670	113.61	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
160	20231103	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	18350	-250	5	-1.34	713228660	38454	39.18	18630	18970	18190	24150	13020	18600	18547.58	0.61	0	-7389	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1541	25.42	1.72	12	0.46	722.00	10664.00	23450	20231011	-21.75	8670	20230726	111.65	23450	-21.75	20231011	8670	111.65	20230726	23450	-21.75	20231011	8670	111.65	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
161	20231103	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	18930	330	2	1.77	142148440	7576	7.72	18630	18970	18630	24150	13020	18600	18762.99	0.61	0	1779	19020	18810	18430	18220	17840	18915	18325	42	5550	500	11160	10	1	8400000	1590	26.22	1.78	12	0.09	722.00	10664.00	23450	20231011	-19.28	8670	20230726	118.34	23450	-19.28	20231011	8670	118.34	20230726	23450	-19.28	20231011	8670	118.34	20230726	2.19	N	025950	500	42 억		51052	N	N	0	N	00	N
162	20231102	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	18600	400	2	2.20	1728508490	93958	78.59	18200	18640	18050	23650	12740	18200	18396.21	0.33	0	22617	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1562	25.76	1.74	12	1.12	722.00	10664.00	23450	20231011	-20.68	8670	20230726	114.53	23450	-20.68	20231011	8670	114.53	20230726	23450	-20.68	20231011	8670	114.53	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
163	20231102	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	18600	400	2	2.20	1633266810	88833	74.30	18200	18640	18050	23650	12740	18200	18385.81	0.33	0	20626	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1562	25.76	1.74	12	1.06	722.00	10664.00	23450	20231011	-20.68	8670	20230726	114.53	23450	-20.68	20231011	8670	114.53	20230726	23450	-20.68	20231011	8670	114.53	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
164	20231102	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18530	330	2	1.81	1396240580	76052	63.61	18200	18600	18050	23650	12740	18200	18359.03	0.33	0	14733	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1557	25.66	1.74	12	0.91	722.00	10664.00	23450	20231011	-20.98	8670	20230726	113.73	23450	-20.98	20231011	8670	113.73	20230726	23450	-20.98	20231011	8670	113.73	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
165	20231102	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	18420	220	2	1.21	1209522520	65919	55.13	18200	18600	18050	23650	12740	18200	18348.62	0.33	0	12755	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1547	25.51	1.73	12	0.78	722.00	10664.00	23450	20231011	-21.45	8670	20230726	112.46	23450	-21.45	20231011	8670	112.46	20230726	23450	-21.45	20231011	8670	112.46	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
166	20231102	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18420	220	2	1.21	1110213170	60519	50.62	18200	18600	18050	23650	12740	18200	18344.87	0.33	0	10303	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1547	25.51	1.73	12	0.72	722.00	10664.00	23450	20231011	-21.45	8670	20230726	112.46	23450	-21.45	20231011	8670	112.46	20230726	23450	-21.45	20231011	8670	112.46	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
167	20231102	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18350	150	2	0.82	877833760	47869	40.04	18200	18600	18050	23650	12740	18200	18338.25	0.33	0	3478	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1541	25.42	1.72	12	0.57	722.00	10664.00	23450	20231011	-21.75	8670	20230726	111.65	23450	-21.75	20231011	8670	111.65	20230726	23450	-21.75	20231011	8670	111.65	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
168	20231102	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18400	200	2	1.10	570163110	31227	26.12	18200	18440	18050	23650	12740	18200	18258.66	0.33	0	4111	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1546	25.48	1.73	12	0.37	722.00	10664.00	23450	20231011	-21.54	8670	20230726	112.23	23450	-21.54	20231011	8670	112.23	20230726	23450	-21.54	20231011	8670	112.23	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
169	20231102	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	18240	40	2	0.22	113307230	6197	5.18	18200	18440	18200	23650	12740	18200	18284.21	0.33	0	-341	19240	18720	18430	17910	17620	18575	17765	42	5450	500	10920	10	1	8400000	1532	25.26	1.71	12	0.07	722.00	10664.00	23450	20231011	-22.22	8670	20230726	110.38	23450	-22.22	20231011	8670	110.38	20230726	23450	-22.22	20231011	8670	110.38	20230726	2.27	N	025950	500	42 억		27540	N	N	0	N	00	N
170	20231101	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	18200	-300	5	-1.62	2138443630	116181	27.26	18500	18950	18140	24050	12950	18500	18406.50	0.56	0	-19612	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1529	25.21	1.71	12	1.38	722.00	10664.00	23450	20231011	-22.39	8670	20230726	109.92	23450	-22.39	20231011	8670	109.92	20230726	23450	-22.39	20231011	8670	109.92	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
171	20231101	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	-310	5	-1.68	2052672190	111471	26.15	18500	18950	18140	24050	12950	18500	18414.41	0.56	0	-18728	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1528	25.19	1.71	12	1.33	722.00	10664.00	23450	20231011	-22.43	8670	20230726	109.80	23450	-22.43	20231011	8670	109.80	20230726	23450	-22.43	20231011	8670	109.80	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
172	20231101	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	18270	-230	5	-1.24	1774474060	96193	22.57	18500	18950	18140	24050	12950	18500	18447.02	0.56	0	-14987	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1535	25.30	1.71	12	1.15	722.00	10664.00	23450	20231011	-22.09	8670	20230726	110.73	23450	-22.09	20231011	8670	110.73	20230726	23450	-22.09	20231011	8670	110.73	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
173	20231101	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	18260	-240	5	-1.30	1416099090	76479	17.94	18500	18950	18140	24050	12950	18500	18516.18	0.56	0	-11827	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1534	25.29	1.71	12	0.91	722.00	10664.00	23450	20231011	-22.13	8670	20230726	110.61	23450	-22.13	20231011	8670	110.61	20230726	23450	-22.13	20231011	8670	110.61	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
174	20231101	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	-310	5	-1.68	1274600790	68737	16.13	18500	18950	18140	24050	12950	18500	18543.15	0.56	0	-11029	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1528	25.19	1.71	12	0.82	722.00	10664.00	23450	20231011	-22.43	8670	20230726	109.80	23450	-22.43	20231011	8670	109.80	20230726	23450	-22.43	20231011	8670	109.80	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
175	20231101	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	18200	-300	5	-1.62	1039562230	55886	13.11	18500	18950	18140	24050	12950	18500	18601.48	0.56	0	-7515	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1529	25.21	1.71	12	0.67	722.00	10664.00	23450	20231011	-22.39	8670	20230726	109.92	23450	-22.39	20231011	8670	109.92	20230726	23450	-22.39	20231011	8670	109.92	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
176	20231101	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	18760	260	2	1.41	522035760	27907	6.55	18500	18950	18450	24050	12950	18500	18706.27	0.56	0	3547	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1576	25.98	1.76	12	0.33	722.00	10664.00	23450	20231011	-20.00	8670	20230726	116.38	23450	-20.00	20231011	8670	116.38	20230726	23450	-20.00	20231011	8670	116.38	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N
177	20231101	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	18680	180	2	0.97	84924280	4548	1.07	18500	18950	18500	24050	12950	18500	18672.88	0.56	0	-978	20553	19526	18903	17876	17253	20040	18390	42	5550	500	11100	10	1	8400000	1569	25.87	1.75	12	0.05	722.00	10664.00	23450	20231011	-20.34	8670	20230726	115.46	23450	-20.34	20231011	8670	115.46	20230726	23450	-20.34	20231011	8670	115.46	20230726	2.30	N	025950	500	42 억		47084	N	N	0	N	00	N