KissMeData/025950/price/prices-20241101.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	20241129	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	19220	420	2	2.23	8197465800	413981	339.19	18510	21150	18200	24400	13160	18800	19801.64	0.40	0	457	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1614	20.62	1.67	12	4.93	932.00	11512.00	31850	20240325	-39.65	14010	20241120	37.19	31850	-39.65	20240325	14010	37.19	20241120	31850	-39.65	20240325	14010	37.19	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
3	20241129	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	19250	450	2	2.39	8012871230	404364	331.31	18510	21150	18200	24400	13160	18800	19815.99	0.40	0	189	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1617	20.65	1.67	12	4.81	932.00	11512.00	31850	20240325	-39.56	14010	20241120	37.40	31850	-39.56	20240325	14010	37.40	20241120	31850	-39.56	20240325	14010	37.40	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
4	20241129	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	19550	750	2	3.99	4876239870	246480	201.95	18510	20700	18200	24400	13160	18800	19783.51	0.40	0	11810	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1642	20.98	1.70	12	2.93	932.00	11512.00	31850	20240325	-38.62	14010	20241120	39.54	31850	-38.62	20240325	14010	39.54	20241120	31850	-38.62	20240325	14010	39.54	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
5	20241129	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	700	2	3.72	4701695630	237555	194.64	18510	20700	18200	24400	13160	18800	19792.03	0.40	0	11565	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1638	20.92	1.69	12	2.83	932.00	11512.00	31850	20240325	-38.78	14010	20241120	39.19	31850	-38.78	20240325	14010	39.19	20241120	31850	-38.78	20240325	14010	39.19	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
6	20241129	120419	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	1200	2	6.38	4408328300	222687	182.45	18510	20700	18200	24400	13160	18800	19796.07	0.40	0	13390	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	50	1	8400000	1680	21.46	1.74	12	2.65	932.00	11512.00	31850	20240325	-37.21	14010	20241120	42.76	31850	-37.21	20240325	14010	42.76	20241120	31850	-37.21	20240325	14010	42.76	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
7	20241129	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	19980	1180	2	6.28	4001048770	202151	165.63	18510	20700	18200	24400	13160	18800	19792.38	0.40	0	8741	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1678	21.44	1.74	12	2.41	932.00	11512.00	31850	20240325	-37.27	14010	20241120	42.61	31850	-37.27	20240325	14010	42.61	20241120	31850	-37.27	20240325	14010	42.61	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
8	20241129	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	19340	540	2	2.87	1121257870	58633	48.04	18510	19660	18200	24400	13160	18800	19123.32	0.40	0	8788	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1625	20.75	1.68	12	0.70	932.00	11512.00	31850	20240325	-39.28	14010	20241120	38.04	31850	-39.28	20240325	14010	38.04	20241120	31850	-39.28	20240325	14010	38.04	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
9	20241129	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	18720	-80	5	-0.43	244473830	13157	10.78	18510	18950	18200	24400	13160	18800	18581.27	0.40	0	3087	20066	19432	19006	18372	17946	19750	18690	42	5600	500	13160	10	1	8400000	1572	20.09	1.63	12	0.16	932.00	11512.00	31850	20240325	-41.22	14010	20241120	33.62	31850	-41.22	20240325	14010	33.62	20241120	31850	-41.22	20240325	14010	33.62	20241120	0.36	N	025950	500	42 억		33731	N	N	0	N	00	N
10	20241128	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	18800	100	2	0.53	2295251350	120206	83.40	18710	19640	18580	24300	13090	18700	19095.20	0.49	0	-7137	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1579	20.17	1.63	12	1.43	932.00	11512.00	31850	20240325	-40.97	14010	20241120	34.19	31850	-40.97	20240325	14010	34.19	20241120	31850	-40.97	20240325	14010	34.19	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
11	20241128	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	18920	220	2	1.18	2156299580	112825	78.28	18710	19640	18580	24300	13090	18700	19111.90	0.49	0	-7156	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1589	20.30	1.64	12	1.34	932.00	11512.00	31850	20240325	-40.60	14010	20241120	35.05	31850	-40.60	20240325	14010	35.05	20241120	31850	-40.60	20240325	14010	35.05	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
12	20241128	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	18910	210	2	1.12	1995950600	104348	72.40	18710	19640	18580	24300	13090	18700	19127.83	0.49	0	-6504	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1588	20.29	1.64	12	1.24	932.00	11512.00	31850	20240325	-40.63	14010	20241120	34.98	31850	-40.63	20240325	14010	34.98	20241120	31850	-40.63	20240325	14010	34.98	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
13	20241128	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	19020	320	2	1.71	1844685180	96387	66.87	18710	19640	18580	24300	13090	18700	19138.32	0.49	0	-4846	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1598	20.41	1.65	12	1.15	932.00	11512.00	31850	20240325	-40.28	14010	20241120	35.76	31850	-40.28	20240325	14010	35.76	20241120	31850	-40.28	20240325	14010	35.76	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
14	20241128	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	19070	370	2	1.98	1633540220	85360	59.22	18710	19640	18580	24300	13090	18700	19137.07	0.49	0	-3499	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1602	20.46	1.66	12	1.02	932.00	11512.00	31850	20240325	-40.13	14010	20241120	36.12	31850	-40.13	20240325	14010	36.12	20241120	31850	-40.13	20240325	14010	36.12	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
15	20241128	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	18970	270	2	1.44	1436898530	74959	52.01	18710	19640	18580	24300	13090	18700	19169.13	0.49	0	-637	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1593	20.35	1.65	12	0.89	932.00	11512.00	31850	20240325	-40.44	14010	20241120	35.40	31850	-40.44	20240325	14010	35.40	20241120	31850	-40.44	20240325	14010	35.40	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
16	20241128	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	19240	540	2	2.89	1220742680	63582	44.11	18710	19640	18580	24300	13090	18700	19199.50	0.49	0	2358	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1616	20.64	1.67	12	0.76	932.00	11512.00	31850	20240325	-39.59	14010	20241120	37.33	31850	-39.59	20240325	14010	37.33	20241120	31850	-39.59	20240325	14010	37.33	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
17	20241128	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	18830	130	2	0.70	97444500	5212	3.62	18710	18870	18580	24300	13090	18700	18696.18	0.49	0	-282	20033	19366	19033	18366	18033	19200	18200	42	5600	500	13090	10	1	8400000	1582	20.20	1.64	12	0.06	932.00	11512.00	31850	20240325	-40.88	14010	20241120	34.40	31850	-40.88	20240325	14010	34.40	20241120	31850	-40.88	20240325	14010	34.40	20241120	0.33	N	025950	500	42 억		40840	N	N	0	N	00	N
18	20241127	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	18700	-730	5	-3.76	2706490350	140954	12.22	19700	19700	18700	25250	13610	19430	19210.55	0.49	0	-419	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1571	20.06	1.62	12	1.68	932.00	11512.00	31850	20240325	-41.29	14010	20241120	33.48	31850	-41.29	20240325	14010	33.48	20241120	31850	-41.29	20240325	14010	33.48	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
19	20241127	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	19020	-410	5	-2.11	2260809090	117253	10.16	19700	19700	19020	25250	13610	19430	19281.46	0.49	0	-2322	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1598	20.41	1.65	12	1.40	932.00	11512.00	31850	20240325	-40.28	14010	20241120	35.76	31850	-40.28	20240325	14010	35.76	20241120	31850	-40.28	20240325	14010	35.76	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
20	20241127	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	19200	-230	5	-1.18	2016519530	104454	9.05	19700	19700	19100	25250	13610	19430	19305.33	0.49	0	-2818	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1613	20.60	1.67	12	1.24	932.00	11512.00	31850	20240325	-39.72	14010	20241120	37.04	31850	-39.72	20240325	14010	37.04	20241120	31850	-39.72	20240325	14010	37.04	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
21	20241127	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	19180	-250	5	-1.29	1799686650	93127	8.07	19700	19700	19120	25250	13610	19430	19325.08	0.49	0	-2555	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1611	20.58	1.67	12	1.11	932.00	11512.00	31850	20240325	-39.78	14010	20241120	36.90	31850	-39.78	20240325	14010	36.90	20241120	31850	-39.78	20240325	14010	36.90	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
22	20241127	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	19280	-150	5	-0.77	1584220320	81888	7.10	19700	19700	19120	25250	13610	19430	19346.18	0.49	0	-3683	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1620	20.69	1.67	12	0.97	932.00	11512.00	31850	20240325	-39.47	14010	20241120	37.62	31850	-39.47	20240325	14010	37.62	20241120	31850	-39.47	20240325	14010	37.62	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
23	20241127	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	19140	-290	5	-1.49	1486104480	76787	6.65	19700	19700	19120	25250	13610	19430	19353.59	0.49	0	-4629	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1608	20.54	1.66	12	0.91	932.00	11512.00	31850	20240325	-39.91	14010	20241120	36.62	31850	-39.91	20240325	14010	36.62	20241120	31850	-39.91	20240325	14010	36.62	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
24	20241127	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	19220	-210	5	-1.08	1258648440	64924	5.63	19700	19700	19140	25250	13610	19430	19386.49	0.49	0	-4241	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1614	20.62	1.67	12	0.77	932.00	11512.00	31850	20240325	-39.65	14010	20241120	37.19	31850	-39.65	20240325	14010	37.19	20241120	31850	-39.65	20240325	14010	37.19	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
25	20241127	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	19370	-60	5	-0.31	311009040	15936	1.38	19700	19700	19260	25250	13610	19430	19516.14	0.49	0	-2360	23856	21642	20486	18272	17116	21065	17695	42	5820	500	13600	10	1	8400000	1627	20.78	1.68	12	0.19	932.00	11512.00	31850	20240325	-39.18	14010	20241120	38.26	31850	-39.18	20240325	14010	38.26	20241120	31850	-39.18	20240325	14010	38.26	20241120	0.39	N	025950	500	42 억		41259	N	N	0	N	00	N
26	20241126	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	19430	-970	5	-4.75	24260225650	1147755	46.01	21250	22700	19330	26500	14300	20400	21137.43	0.48	0	5579	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	10	1	8400000	1632	20.85	1.69	12	13.66	932.00	11512.00	31850	20240325	-39.00	14010	20241120	38.69	31850	-39.00	20240325	14010	38.69	20241120	31850	-39.00	20240325	14010	38.69	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
27	20241126	150412	57	100.00	KOSDAQ		건설	N	N	N	N		N	19490	-910	5	-4.46	23807074400	1124407	45.08	21250	22700	19330	26500	14300	20400	21173.00	0.48	0	9491	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	10	1	8400000	1637	20.91	1.69	12	13.39	932.00	11512.00	31850	20240325	-38.81	14010	20241120	39.11	31850	-38.81	20240325	14010	39.11	20241120	31850	-38.81	20240325	14010	39.11	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
28	20241126	140412	57	100.00	KOSDAQ		건설	N	N	N	N		N	19970	-430	5	-2.11	22586699880	1062101	42.58	21250	22700	19840	26500	14300	20400	21266.06	0.48	0	9823	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	10	1	8400000	1677	21.43	1.73	12	12.64	932.00	11512.00	31850	20240325	-37.30	14010	20241120	42.54	31850	-37.30	20240325	14010	42.54	20241120	31850	-37.30	20240325	14010	42.54	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
29	20241126	130411	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-300	5	-1.47	21821968240	1023794	41.04	21250	22700	19990	26500	14300	20400	21314.80	0.48	0	13401	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	50	1	8400000	1688	21.57	1.75	12	12.19	932.00	11512.00	31850	20240325	-36.89	14010	20241120	43.47	31850	-36.89	20240325	14010	43.47	20241120	31850	-36.89	20240325	14010	43.47	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
30	20241126	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	20450	50	2	0.25	20826201850	974302	39.06	21250	22700	20200	26500	14300	20400	21375.51	0.48	0	12657	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	50	1	8400000	1718	21.94	1.78	12	11.60	932.00	11512.00	31850	20240325	-35.79	14010	20241120	45.97	31850	-35.79	20240325	14010	45.97	20241120	31850	-35.79	20240325	14010	45.97	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
31	20241126	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	20450	50	2	0.25	20099536150	938773	37.64	21250	22700	20200	26500	14300	20400	21410.43	0.48	0	12082	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	50	1	8400000	1718	21.94	1.78	12	11.18	932.00	11512.00	31850	20240325	-35.79	14010	20241120	45.97	31850	-35.79	20240325	14010	45.97	20241120	31850	-35.79	20240325	14010	45.97	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
32	20241126	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	20500	100	2	0.49	18645714850	868000	34.80	21250	22700	20200	26500	14300	20400	21481.24	0.48	0	4123	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	50	1	8400000	1722	22.00	1.78	12	10.33	932.00	11512.00	31850	20240325	-35.64	14010	20241120	46.32	31850	-35.64	20240325	14010	46.32	20241120	31850	-35.64	20240325	14010	46.32	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
33	20241126	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	21400	1000	2	4.90	7095891050	331739	13.30	21250	22000	20700	26500	14300	20400	21389.98	0.48	0	-3868	23866	22132	18666	16932	13466	23000	17800	42	6100	500	14280	50	1	8400000	1798	22.96	1.86	12	3.95	932.00	11512.00	31850	20240325	-32.81	14010	20241120	52.75	31850	-32.81	20240325	14010	52.75	20241120	31850	-32.81	20240325	14010	52.75	20241120	0.47	N	025950	500	42 억		40186	N	N	0	N	00	N
34	20241125	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	4670	1	29.69	45124251790	2494055	2032.96	15410	20400	15200	20400	11020	15730	18092.71	0.39	0	3446	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	50	1	8400000	1714	21.89	1.77	12	29.69	932.00	11512.00	31850	20240325	-35.95	14010	20241120	45.61	31850	-35.95	20240325	14010	45.61	20241120	31850	-35.95	20240325	14010	45.61	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
35	20241125	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	4670	1	29.69	44957053390	2485859	2026.28	15410	20400	15200	20400	11020	15730	18085.17	0.39	0	3446	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	50	1	8400000	1714	21.89	1.77	12	29.59	932.00	11512.00	31850	20240325	-35.95	14010	20241120	45.61	31850	-35.95	20240325	14010	45.61	20241120	31850	-35.95	20240325	14010	45.61	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
36	20241125	140412	57	100.00	KOSDAQ		건설	N	N	N	N		N	16860	1130	2	7.18	16559749200	975412	795.08	15410	18250	15200	20400	11020	15730	16977.25	0.39	0	-3825	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	10	1	8400000	1416	18.09	1.46	12	11.61	932.00	11512.00	31850	20240325	-47.06	14010	20241120	20.34	31850	-47.06	20240325	14010	20.34	20241120	31850	-47.06	20240325	14010	20.34	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
37	20241125	130409	57	100.00	KOSDAQ		건설	N	N	N	N		N	17340	1610	2	10.24	12269399700	724894	590.88	15410	18250	15200	20400	11020	15730	16925.87	0.39	0	-8444	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	10	1	8400000	1457	18.61	1.51	12	8.63	932.00	11512.00	31850	20240325	-45.56	14010	20241120	23.77	31850	-45.56	20240325	14010	23.77	20241120	31850	-45.56	20240325	14010	23.77	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
38	20241125	120413	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	610	2	3.88	3637978930	227819	185.70	15410	16480	15200	20400	11020	15730	15968.78	0.39	0	5873	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	10	1	8400000	1373	17.53	1.42	12	2.71	932.00	11512.00	31850	20240325	-48.70	14010	20241120	16.63	31850	-48.70	20240325	14010	16.63	20241120	31850	-48.70	20240325	14010	16.63	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
39	20241125	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	480	2	3.05	2676064400	168811	137.60	15410	16400	15200	20400	11020	15730	15852.47	0.39	0	-1502	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	10	1	8400000	1362	17.39	1.41	12	2.01	932.00	11512.00	31850	20240325	-49.11	14010	20241120	15.70	31850	-49.11	20240325	14010	15.70	20241120	31850	-49.11	20240325	14010	15.70	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
40	20241125	100405	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	90	2	0.57	1962265140	124393	101.40	15410	16400	15200	20400	11020	15730	15774.74	0.39	0	2940	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	10	1	8400000	1329	16.97	1.37	12	1.48	932.00	11512.00	31850	20240325	-50.33	14010	20241120	12.92	31850	-50.33	20240325	14010	12.92	20241120	31850	-50.33	20240325	14010	12.92	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
41	20241125	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	15410	-320	5	-2.03	276083250	17874	14.57	15410	15600	15360	20400	11020	15730	15445.24	0.39	0	-653	16303	16016	15463	15176	14623	16160	15320	42	4670	500	11010	10	1	8400000	1294	16.53	1.34	12	0.21	932.00	11512.00	31850	20240325	-51.62	14010	20241120	9.99	31850	-51.62	20240325	14010	9.99	20241120	31850	-51.62	20240325	14010	9.99	20241120	0.49	N	025950	500	42 억		32577	N	N	0	N	00	N
42	20241122	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	530	2	3.49	1871724640	121104	114.10	15130	15750	14910	19760	10640	15200	15455.45	0.33	0	4744	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1321	16.88	1.37	12	1.44	932.00	11512.00	31850	20240325	-50.61	14010	20241120	12.28	31850	-50.61	20240325	14010	12.28	20241120	31850	-50.61	20240325	14010	12.28	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
43	20241122	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	15660	460	2	3.03	1695528140	109886	103.53	15130	15750	14910	19760	10640	15200	15429.99	0.33	0	6490	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1315	16.80	1.36	12	1.31	932.00	11512.00	31850	20240325	-50.83	14010	20241120	11.78	31850	-50.83	20240325	14010	11.78	20241120	31850	-50.83	20240325	14010	11.78	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
44	20241122	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	240	2	1.58	1463046310	95019	89.52	15130	15680	14910	19760	10640	15200	15397.51	0.33	0	3170	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1297	16.57	1.34	12	1.13	932.00	11512.00	31850	20240325	-51.52	14010	20241120	10.21	31850	-51.52	20240325	14010	10.21	20241120	31850	-51.52	20240325	14010	10.21	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
45	20241122	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	350	2	2.30	1276463450	82941	78.14	15130	15680	14910	19760	10640	15200	15390.13	0.33	0	5019	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1306	16.68	1.35	12	0.99	932.00	11512.00	31850	20240325	-51.18	14010	20241120	10.99	31850	-51.18	20240325	14010	10.99	20241120	31850	-51.18	20240325	14010	10.99	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
46	20241122	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	320	2	2.11	1194305880	77664	73.17	15130	15680	14910	19760	10640	15200	15377.97	0.33	0	5835	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1304	16.65	1.35	12	0.92	932.00	11512.00	31850	20240325	-51.27	14010	20241120	10.78	31850	-51.27	20240325	14010	10.78	20241120	31850	-51.27	20240325	14010	10.78	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
47	20241122	110351	57	100.00	KOSDAQ		건설	N	N	N	N		N	15560	360	2	2.37	1083544870	70531	66.45	15130	15680	14910	19760	10640	15200	15362.79	0.33	0	7055	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1307	16.70	1.35	12	0.84	932.00	11512.00	31850	20240325	-51.15	14010	20241120	11.06	31850	-51.15	20240325	14010	11.06	20241120	31850	-51.15	20240325	14010	11.06	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
48	20241122	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	340	2	2.24	750096060	49086	46.25	15130	15550	14910	19760	10640	15200	15281.35	0.33	0	8758	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1305	16.67	1.35	12	0.58	932.00	11512.00	31850	20240325	-51.21	14010	20241120	10.92	31850	-51.21	20240325	14010	10.92	20241120	31850	-51.21	20240325	14010	10.92	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
49	20241122	090352	57	100.00	KOSDAQ		건설	N	N	N	N		N	15040	-160	5	-1.05	90121650	5968	5.62	15130	15280	15020	19760	10640	15200	15099.97	0.33	0	-1496	15806	15502	14976	14672	14146	15655	14825	42	4560	500	10640	10	1	8400000	1263	16.14	1.31	12	0.07	932.00	11512.00	31850	20240325	-52.78	14010	20241120	7.35	31850	-52.78	20240325	14010	7.35	20241120	31850	-52.78	20240325	14010	7.35	20241120	0.47	N	025950	500	42 억		27802	N	N	0	N	00	N
50	20241121	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	680	2	4.68	1554699160	104479	61.54	14590	15280	14450	18870	10170	14520	14879.81	0.26	0	5642	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1277	16.31	1.32	12	1.24	932.00	11512.00	31850	20240325	-52.28	14010	20241120	8.49	31850	-52.28	20240325	14010	8.49	20241120	31850	-52.28	20240325	14010	8.49	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
51	20241121	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	720	2	4.96	1473967140	99161	58.41	14590	15280	14450	18870	10170	14520	14864.38	0.26	0	5989	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1280	16.35	1.32	12	1.18	932.00	11512.00	31850	20240325	-52.15	14010	20241120	8.78	31850	-52.15	20240325	14010	8.78	20241120	31850	-52.15	20240325	14010	8.78	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
52	20241121	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	14940	420	2	2.89	1200114070	80986	47.70	14590	15210	14450	18870	10170	14520	14818.78	0.26	0	1852	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1255	16.03	1.30	12	0.96	932.00	11512.00	31850	20240325	-53.09	14010	20241120	6.64	31850	-53.09	20240325	14010	6.64	20241120	31850	-53.09	20240325	14010	6.64	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
53	20241121	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	14840	320	2	2.20	921971510	62452	36.79	14590	15100	14450	18870	10170	14520	14762.88	0.26	0	2100	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1247	15.92	1.29	12	0.74	932.00	11512.00	31850	20240325	-53.41	14010	20241120	5.92	31850	-53.41	20240325	14010	5.92	20241120	31850	-53.41	20240325	14010	5.92	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
54	20241121	120354	57	100.00	KOSDAQ		건설	N	N	N	N		N	14670	150	2	1.03	845441380	57284	33.74	14590	15100	14450	18870	10170	14520	14758.77	0.26	0	1866	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1232	15.74	1.27	12	0.68	932.00	11512.00	31850	20240325	-53.94	14010	20241120	4.71	31850	-53.94	20240325	14010	4.71	20241120	31850	-53.94	20240325	14010	4.71	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
55	20241121	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	14860	340	2	2.34	695966140	47188	27.79	14590	15100	14450	18870	10170	14520	14748.80	0.26	0	1641	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1248	15.94	1.29	12	0.56	932.00	11512.00	31850	20240325	-53.34	14010	20241120	6.07	31850	-53.34	20240325	14010	6.07	20241120	31850	-53.34	20240325	14010	6.07	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
56	20241121	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	14950	430	2	2.96	602624870	40882	24.08	14590	15100	14450	18870	10170	14520	14740.59	0.26	0	1511	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1256	16.04	1.30	12	0.49	932.00	11512.00	31850	20240325	-53.06	14010	20241120	6.71	31850	-53.06	20240325	14010	6.71	20241120	31850	-53.06	20240325	14010	6.71	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
57	20241121	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	14600	80	2	0.55	48304270	3292	1.94	14590	14840	14590	18870	10170	14520	14673.23	0.26	0	50	15900	15210	14610	13920	13320	14910	13620	42	4350	500	10160	10	1	8400000	1226	15.67	1.27	12	0.04	932.00	11512.00	31850	20240325	-54.16	14010	20241120	4.21	31850	-54.16	20240325	14010	4.21	20241120	31850	-54.16	20240325	14010	4.21	20241120	0.43	N	025950	500	42 억		22170	N	N	0	N	00	N
58	20241120	160352	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14520	-580	5	-3.84	2442868790	168702	89.60	15270	15300	14010	19630	10570	15100	14480.37	0.17	0	7922	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1220	15.58	1.26	12	2.01	932.00	11512.00	31850	20240325	-54.41	14010	20241120	3.64	31850	-54.41	20240325	14010	3.64	20241120	31850	-54.41	20240325	14010	3.64	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
59	20241120	150359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14500	-600	5	-3.97	2263627340	156343	83.03	15270	15300	14010	19630	10570	15100	14478.60	0.17	0	6436	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1218	15.56	1.26	12	1.86	932.00	11512.00	31850	20240325	-54.47	14010	20241120	3.50	31850	-54.47	20240325	14010	3.50	20241120	31850	-54.47	20240325	14010	3.50	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
60	20241120	140358	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14760	-340	5	-2.25	2131243320	147325	78.25	15270	15300	14010	19630	10570	15100	14466.27	0.17	0	7246	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1240	15.84	1.28	12	1.75	932.00	11512.00	31850	20240325	-53.66	14010	20241120	5.35	31850	-53.66	20240325	14010	5.35	20241120	31850	-53.66	20240325	14010	5.35	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
61	20241120	130358	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14500	-600	5	-3.97	2026590050	140169	74.44	15270	15300	14010	19630	10570	15100	14458.19	0.17	0	5775	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1218	15.56	1.26	12	1.67	932.00	11512.00	31850	20240325	-54.47	14010	20241120	3.50	31850	-54.47	20240325	14010	3.50	20241120	31850	-54.47	20240325	14010	3.50	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
62	20241120	120400	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14490	-610	5	-4.04	1968097250	136129	72.30	15270	15300	14010	19630	10570	15100	14457.59	0.17	0	5186	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1217	15.55	1.26	12	1.62	932.00	11512.00	31850	20240325	-54.51	14010	20241120	3.43	31850	-54.51	20240325	14010	3.43	20241120	31850	-54.51	20240325	14010	3.43	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
63	20241120	110358	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14640	-460	5	-3.05	1818030880	125852	66.84	15270	15300	14010	19630	10570	15100	14445.78	0.17	0	5263	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1230	15.71	1.27	12	1.50	932.00	11512.00	31850	20240325	-54.03	14010	20241120	4.50	31850	-54.03	20240325	14010	4.50	20241120	31850	-54.03	20240325	14010	4.50	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
64	20241120	100357	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14450	-650	5	-4.30	1587144470	109862	58.35	15270	15300	14010	19630	10570	15100	14446.71	0.17	0	2739	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1214	15.50	1.26	12	1.31	932.00	11512.00	31850	20240325	-54.63	14010	20241120	3.14	31850	-54.63	20240325	14010	3.14	20241120	31850	-54.63	20240325	14010	3.14	20241120	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
65	20241120	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	40	2	0.26	148086790	9770	5.19	15270	15300	15050	19630	10570	15100	15157.30	0.17	0	-903	16640	15870	15400	14630	14160	15635	14395	42	4530	500	10570	10	1	8400000	1272	16.24	1.32	12	0.12	932.00	11512.00	31850	20240325	-52.46	14930	20241119	1.41	31850	-52.46	20240325	14930	1.41	20241119	31850	-52.46	20240325	14930	1.41	20241119	0.39	N	025950	500	42 억		14369	N	N	0	N	00	N
66	20241119	160341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15100	-300	5	-1.95	2898394910	185940	39.36	15250	16170	14930	20000	10780	15400	15588.66	0.23	0	-4719	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1268	16.20	1.31	12	2.21	932.00	11512.00	31850	20240325	-52.59	14930	20241119	1.14	31850	-52.59	20240325	14930	1.14	20241119	31850	-52.59	20240325	14930	1.14	20241119	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
67	20241119	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	15310	-90	5	-0.58	2569632470	164192	34.76	15250	16170	15220	20000	10780	15400	15650.43	0.23	0	-4890	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1286	16.43	1.33	12	1.95	932.00	11512.00	31850	20240325	-51.93	15050	20231204	1.73	31850	-51.93	20240325	15220	0.59	20241119	31850	-51.93	20240325	15050	1.73	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
68	20241119	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	15380	-20	5	-0.13	2363141320	150695	31.90	15250	16170	15240	20000	10780	15400	15681.94	0.23	0	-2039	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1292	16.50	1.34	12	1.79	932.00	11512.00	31850	20240325	-51.71	15050	20231204	2.19	31850	-51.71	20240325	15240	0.92	20241119	31850	-51.71	20240325	15050	2.19	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
69	20241119	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	15510	110	2	0.71	2068692160	131586	27.85	15250	16170	15240	20000	10780	15400	15721.64	0.23	0	2067	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1303	16.64	1.35	12	1.57	932.00	11512.00	31850	20240325	-51.30	15050	20231204	3.06	31850	-51.30	20240325	15240	1.77	20241119	31850	-51.30	20240325	15050	3.06	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
70	20241119	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	220	2	1.43	1920210560	122041	25.83	15250	16170	15240	20000	10780	15400	15734.61	0.23	0	2408	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1312	16.76	1.36	12	1.45	932.00	11512.00	31850	20240325	-50.96	15050	20231204	3.79	31850	-50.96	20240325	15240	2.49	20241119	31850	-50.96	20240325	15050	3.79	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
71	20241119	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	150	2	0.97	1784932760	113334	23.99	15250	16170	15240	20000	10780	15400	15749.84	0.23	0	-1694	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1306	16.68	1.35	12	1.35	932.00	11512.00	31850	20240325	-51.18	15050	20231204	3.32	31850	-51.18	20240325	15240	2.03	20241119	31850	-51.18	20240325	15050	3.32	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
72	20241119	100353	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	300	2	1.95	1415597540	89624	18.97	15250	16170	15240	20000	10780	15400	15795.60	0.23	0	-591	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1319	16.85	1.36	12	1.07	932.00	11512.00	31850	20240325	-50.71	15050	20231204	4.32	31850	-50.71	20240325	15240	3.02	20241119	31850	-50.71	20240325	15050	4.32	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
73	20241119	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	0	3	0.00	202200180	13191	2.79	15250	15490	15240	20000	10780	15400	15327.71	0.23	0	2558	17573	16486	15943	14856	14313	16215	14585	42	4600	500	10780	10	1	8400000	1294	16.52	1.34	12	0.16	932.00	11512.00	31850	20240325	-51.65	15050	20231204	2.33	31850	-51.65	20240325	15240	1.05	20241119	31850	-51.65	20240325	15050	2.33	20231204	0.33	N	025950	500	42 억		19023	N	N	0	N	00	N
74	20241118	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-2550	5	-14.21	7438188360	464599	25.70	17000	17030	15400	23300	12570	17950	16009.79	0.36	0	-11470	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1294	16.52	1.34	12	5.53	932.00	11512.00	31850	20240325	-51.65	15050	20231204	2.33	31850	-51.65	20240325	15400	0.00	20241118	31850	-51.65	20240325	15050	2.33	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
75	20241118	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	-2450	5	-13.65	7005969180	436631	24.16	17000	17030	15500	23300	12570	17950	16045.16	0.36	0	-12258	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1302	16.63	1.35	12	5.20	932.00	11512.00	31850	20240325	-51.33	15050	20231204	2.99	31850	-51.33	20240325	15500	0.00	20241118	31850	-51.33	20240325	15050	2.99	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
76	20241118	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-2340	5	-13.04	6404766450	398068	22.02	17000	17030	15500	23300	12570	17950	16089.25	0.36	0	-7925	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1311	16.75	1.36	12	4.74	932.00	11512.00	31850	20240325	-50.99	15050	20231204	3.72	31850	-50.99	20240325	15500	0.71	20241118	31850	-50.99	20240325	15050	3.72	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
77	20241118	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	16030	-1920	5	-10.70	5901140040	366182	20.26	17000	17030	15500	23300	12570	17950	16114.91	0.36	0	-7744	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1347	17.20	1.39	12	4.36	932.00	11512.00	31850	20240325	-49.67	15050	20231204	6.51	31850	-49.67	20240325	15500	3.42	20241118	31850	-49.67	20240325	15050	6.51	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
78	20241118	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	-1990	5	-11.09	5561572200	344923	19.08	17000	17030	15500	23300	12570	17950	16123.66	0.36	0	-643	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1341	17.12	1.39	12	4.11	932.00	11512.00	31850	20240325	-49.89	15050	20231204	6.05	31850	-49.89	20240325	15500	2.97	20241118	31850	-49.89	20240325	15050	6.05	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
79	20241118	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	16090	-1860	5	-10.36	5151292290	319394	17.67	17000	17030	15500	23300	12570	17950	16127.86	0.36	0	4575	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1352	17.26	1.40	12	3.80	932.00	11512.00	31850	20240325	-49.48	15050	20231204	6.91	31850	-49.48	20240325	15500	3.81	20241118	31850	-49.48	20240325	15050	6.91	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
80	20241118	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	-1600	5	-8.91	4338656390	269029	14.88	17000	17030	15500	23300	12570	17950	16126.54	0.36	0	6986	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1373	17.54	1.42	12	3.20	932.00	11512.00	31850	20240325	-48.67	15050	20231204	8.64	31850	-48.67	20240325	15500	5.48	20241118	31850	-48.67	20240325	15050	8.64	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
81	20241118	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-1740	5	-9.69	944700400	57005	3.15	17000	17030	15980	23300	12570	17950	16570.25	0.36	0	689	30296	24122	20826	14652	11356	22475	13005	42	5350	500	12560	10	1	8400000	1362	17.39	1.41	12	0.68	932.00	11512.00	31850	20240325	-49.11	15050	20231204	7.71	31850	-49.11	20240325	15980	1.44	20241118	31850	-49.11	20240325	15050	7.71	20231204	0.35	N	025950	500	42 억		30275	N	N	0	N	00	N
82	20241115	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	17950	-5650	5	-23.94	39760482390	1756603	626.19	23750	27000	17530	30650	16550	23600	22658.49	0.13	0	19204	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	10	1	8400000	1508	19.26	1.56	12	20.91	932.00	11512.00	31850	20240325	-43.64	15050	20231204	19.27	31850	-43.64	20240325	16700	7.49	20240102	31850	-43.64	20240325	15050	19.27	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
83	20241115	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	19340	-4260	5	-18.05	28745276010	1170025	417.09	23750	27000	19050	30650	16550	23600	24568.09	0.13	0	11420	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	10	1	8400000	1625	20.75	1.68	12	13.93	932.00	11512.00	31850	20240325	-39.28	15050	20231204	28.50	31850	-39.28	20240325	16700	15.81	20240102	31850	-39.28	20240325	15050	28.50	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
84	20241115	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	24300	700	2	2.97	12175713000	493193	175.81	23750	25950	23050	30650	16550	23600	24687.52	0.13	0	4894	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	50	1	8400000	2041	26.07	2.11	12	5.87	932.00	11512.00	31850	20240325	-23.70	15050	20231204	61.46	31850	-23.70	20240325	16700	45.51	20240102	31850	-23.70	20240325	15050	61.46	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
85	20241115	130358	57	100.00	KOSDAQ		건설	N	N	N	N		N	24750	1150	2	4.87	6562169150	270195	96.32	23750	25250	23050	30650	16550	23600	24286.79	0.13	0	8688	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	50	1	8400000	2079	26.56	2.15	12	3.22	932.00	11512.00	31850	20240325	-22.29	15050	20231204	64.45	31850	-22.29	20240325	16700	48.20	20240102	31850	-22.29	20240325	15050	64.45	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
86	20241115	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	24300	700	2	2.97	3750540450	156367	55.74	23750	24700	23050	30650	16550	23600	23985.50	0.13	0	1004	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	50	1	8400000	2041	26.07	2.11	12	1.86	932.00	11512.00	31850	20240325	-23.70	15050	20231204	61.46	31850	-23.70	20240325	16700	45.51	20240102	31850	-23.70	20240325	15050	61.46	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
87	20241115	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	23600	0	3	0.00	2958587550	123396	43.99	23750	24700	23050	30650	16550	23600	23976.37	0.13	0	-4000	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	50	1	8400000	1982	25.32	2.05	12	1.47	932.00	11512.00	31850	20240325	-25.90	15050	20231204	56.81	31850	-25.90	20240325	16700	41.32	20240102	31850	-25.90	20240325	15050	56.81	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
88	20241115	100351	57	100.00	KOSDAQ		건설	N	N	N	N		N	24200	600	2	2.54	1942872900	80364	28.65	23750	24700	23600	30650	16550	23600	24175.91	0.13	0	-4227	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	50	1	8400000	2033	25.97	2.10	12	0.96	932.00	11512.00	31850	20240325	-24.02	15050	20231204	60.80	31850	-24.02	20240325	16700	44.91	20240102	31850	-24.02	20240325	15050	60.80	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
89	20241115	090406	57	100.00	KOSDAQ		건설	N	N	N	N		N	24050	450	2	1.91	404767900	16855	6.01	23750	24350	23650	30650	16550	23600	24014.71	0.13	0	-576	26433	25016	23583	22166	20733	25725	22875	42	7050	500	16520	50	1	8400000	2020	25.80	2.09	12	0.20	932.00	11512.00	31850	20240325	-24.49	15050	20231204	59.80	31850	-24.49	20240325	16700	44.01	20240102	31850	-24.49	20240325	15050	59.80	20231204	0.32	N	025950	500	42 억		10722	N	N	0	N	00	N
90	20241114	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	23150	100	2	0.43	6446155000	270401	185.76	23150	25000	22150	29950	16150	23050	23839.61	0.24	0	-7364	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	1945	24.84	2.01	12	3.22	932.00	11512.00	31850	20240325	-27.32	15050	20231204	53.82	31850	-27.32	20240325	16700	38.62	20240102	31850	-27.32	20240325	15050	53.82	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
91	20241114	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	-50	5	-0.22	6025782900	252302	173.33	23150	25000	22150	29950	16150	23050	23883.63	0.24	0	-8258	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	1932	24.68	2.00	12	3.00	932.00	11512.00	31850	20240325	-27.79	15050	20231204	52.82	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	15050	52.82	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
92	20241114	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	24050	1000	2	4.34	4212304600	173953	119.50	23150	25000	23150	29950	16150	23050	24216.03	0.24	0	2081	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	2020	25.80	2.09	12	2.07	932.00	11512.00	31850	20240325	-24.49	15050	20231204	59.80	31850	-24.49	20240325	16700	44.01	20240102	31850	-24.49	20240325	15050	59.80	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
93	20241114	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	23850	800	2	3.47	3773523850	155693	106.96	23150	25000	23150	29950	16150	23050	24237.91	0.24	0	2043	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	2003	25.59	2.07	12	1.85	932.00	11512.00	31850	20240325	-25.12	15050	20231204	58.47	31850	-25.12	20240325	16700	42.81	20240102	31850	-25.12	20240325	15050	58.47	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
94	20241114	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	24100	1050	2	4.56	3336418800	137520	94.47	23150	25000	23150	29950	16150	23050	24262.44	0.24	0	3594	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	2024	25.86	2.09	12	1.64	932.00	11512.00	31850	20240325	-24.33	15050	20231204	60.13	31850	-24.33	20240325	16700	44.31	20240102	31850	-24.33	20240325	15050	60.13	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
95	20241114	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	24000	950	2	4.12	2747117450	113102	77.70	23150	25000	23150	29950	16150	23050	24290.22	0.24	0	645	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	2016	25.75	2.08	12	1.35	932.00	11512.00	31850	20240325	-24.65	15050	20231204	59.47	31850	-24.65	20240325	16700	43.71	20240102	31850	-24.65	20240325	15050	59.47	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
96	20241114	100400	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	400	2	1.74	89405450	3837	2.64	23150	23550	23150	29950	16150	23050	23309.32	0.24	0	915	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	1970	25.16	2.04	12	0.05	932.00	11512.00	31850	20240325	-26.37	15050	20231204	55.81	31850	-26.37	20240325	16700	40.42	20240102	31850	-26.37	20240325	15050	55.81	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
97	20241114	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	0	3	0.00	0	0	0.00	0	0	0	29950	16150	23050	0.00	0.24	0	0	24683	23866	23233	22416	21783	23550	22100	42	6900	500	16130	50	1	8400000	1936	24.73	2.00	12	0.00	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.29	N	025950	500	42 억		20047	N	N	0	N	00	N
98	20241113	160148	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	-700	5	-2.95	3360130000	144671	67.68	24000	24050	22600	30850	16650	23750	23226.18	0.52	0	-25231	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1936	24.73	2.00	12	1.72	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
99	20241113	150200	57	100.00	KOSDAQ		건설	N	N	N	N		N	23100	-650	5	-2.74	3221497000	138640	64.86	24000	24050	22600	30850	16650	23750	23236.41	0.52	0	-24614	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1940	24.79	2.01	12	1.65	932.00	11512.00	31850	20240325	-27.47	15050	20231204	53.49	31850	-27.47	20240325	16700	38.32	20240102	31850	-27.47	20240325	15050	53.49	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
100	20241113	140156	57	100.00	KOSDAQ		건설	N	N	N	N		N	23100	-650	5	-2.74	2870771700	123406	57.73	24000	24050	22600	30850	16650	23750	23262.82	0.52	0	-23904	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1940	24.79	2.01	12	1.47	932.00	11512.00	31850	20240325	-27.47	15050	20231204	53.49	31850	-27.47	20240325	16700	38.32	20240102	31850	-27.47	20240325	15050	53.49	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
101	20241113	130155	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	-300	5	-1.26	2253985200	97064	45.41	24000	24050	22600	30850	16650	23750	23221.63	0.52	0	-22746	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1970	25.16	2.04	12	1.16	932.00	11512.00	31850	20240325	-26.37	15050	20231204	55.81	31850	-26.37	20240325	16700	40.42	20240102	31850	-26.37	20240325	15050	55.81	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
102	20241113	120153	57	100.00	KOSDAQ		건설	N	N	N	N		N	23350	-400	5	-1.68	1901703100	82107	38.41	24000	24050	22600	30850	16650	23750	23161.27	0.52	0	-24393	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1961	25.05	2.03	12	0.98	932.00	11512.00	31850	20240325	-26.69	15050	20231204	55.15	31850	-26.69	20240325	16700	39.82	20240102	31850	-26.69	20240325	15050	55.15	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
103	20241113	110153	57	100.00	KOSDAQ		건설	N	N	N	N		N	23300	-450	5	-1.89	1771837250	76552	35.81	24000	24050	22600	30850	16650	23750	23145.53	0.52	0	-22958	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1957	25.00	2.02	12	0.91	932.00	11512.00	31850	20240325	-26.84	15050	20231204	54.82	31850	-26.84	20240325	16700	39.52	20240102	31850	-26.84	20240325	15050	54.82	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
104	20241113	100153	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	-300	5	-1.26	1407974200	61003	28.54	24000	24050	22600	30850	16650	23750	23080.40	0.52	0	-17548	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1970	25.16	2.04	12	0.73	932.00	11512.00	31850	20240325	-26.37	15050	20231204	55.81	31850	-26.37	20240325	16700	40.42	20240102	31850	-26.37	20240325	15050	55.81	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
105	20241113	090149	57	100.00	KOSDAQ		건설	N	N	N	N		N	23800	50	2	0.21	161076450	6727	3.15	24000	24050	23750	30850	16650	23750	23944.80	0.52	0	-3875	25016	24382	23616	22982	22216	24700	23300	42	7100	500	16620	50	1	8400000	1999	25.54	2.07	12	0.08	932.00	11512.00	31850	20240325	-25.27	15050	20231204	58.14	31850	-25.27	20240325	16700	42.51	20240102	31850	-25.27	20240325	15050	58.14	20231204	0.26	N	025950	500	42 억		43267	N	N	0	N	00	N
106	20241112	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	23750	600	2	2.59	5019507750	212273	229.44	23400	24250	22850	30050	16250	23150	23646.44	1.11	0	-49922	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1995	25.48	2.06	12	2.53	932.00	11512.00	31850	20240325	-25.43	15050	20231204	57.81	31850	-25.43	20240325	16700	42.22	20240102	31850	-25.43	20240325	15050	57.81	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
107	20241112	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	300	2	1.30	4840103800	204656	221.21	23400	24250	22850	30050	16250	23150	23649.95	1.11	0	-48636	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1970	25.16	2.04	12	2.44	932.00	11512.00	31850	20240325	-26.37	15050	20231204	55.81	31850	-26.37	20240325	16700	40.42	20240102	31850	-26.37	20240325	15050	55.81	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
108	20241112	140344	57	100.00	KOSDAQ		건설	N	N	N	N		N	23650	500	2	2.16	4395980850	185681	200.70	23400	24250	22850	30050	16250	23150	23674.91	1.11	0	-44983	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1987	25.38	2.05	12	2.21	932.00	11512.00	31850	20240325	-25.75	15050	20231204	57.14	31850	-25.75	20240325	16700	41.62	20240102	31850	-25.75	20240325	15050	57.14	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
109	20241112	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	23550	400	2	1.73	4188620700	176897	191.21	23400	24250	22850	30050	16250	23150	23678.30	1.11	0	-41264	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1978	25.27	2.05	12	2.11	932.00	11512.00	31850	20240325	-26.06	15050	20231204	56.48	31850	-26.06	20240325	16700	41.02	20240102	31850	-26.06	20240325	15050	56.48	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
110	20241112	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	23950	800	2	3.46	3214001550	136145	147.16	23400	24150	22850	30050	16250	23150	23607.19	1.11	0	-28056	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	2012	25.70	2.08	12	1.62	932.00	11512.00	31850	20240325	-24.80	15050	20231204	59.14	31850	-24.80	20240325	16700	43.41	20240102	31850	-24.80	20240325	15050	59.14	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
111	20241112	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	23750	600	2	2.59	2405508350	101977	110.23	23400	24150	22850	30050	16250	23150	23588.73	1.11	0	-15710	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1995	25.48	2.06	12	1.21	932.00	11512.00	31850	20240325	-25.43	15050	20231204	57.81	31850	-25.43	20240325	16700	42.22	20240102	31850	-25.43	20240325	15050	57.81	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
112	20241112	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	23400	250	2	1.08	1115864600	47872	51.74	23400	23750	22850	30050	16250	23150	23309.34	1.11	0	-1240	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1966	25.11	2.03	12	0.57	932.00	11512.00	31850	20240325	-26.53	15050	20231204	55.48	31850	-26.53	20240325	16700	40.12	20240102	31850	-26.53	20240325	15050	55.48	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
113	20241112	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	23350	200	2	0.86	67693200	2902	3.14	23400	23500	23200	30050	16250	23150	23326.40	1.11	0	-1604	23850	23500	23000	22650	22150	23675	22825	42	6900	500	16200	50	1	8400000	1961	25.05	2.03	12	0.03	932.00	11512.00	31850	20240325	-26.69	15050	20231204	55.15	31850	-26.69	20240325	16700	39.82	20240102	31850	-26.69	20240325	15050	55.15	20231204	0.23	N	025950	500	42 억		93208	N	N	0	N	00	N
114	20241111	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	23150	100	2	0.43	2113379750	92451	155.40	22900	23350	22500	29950	16150	23050	22858.88	1.13	0	-1834	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1945	24.84	2.01	12	1.10	932.00	11512.00	31850	20240325	-27.32	15050	20231204	53.82	31850	-27.32	20240325	16700	38.62	20240102	31850	-27.32	20240325	15050	53.82	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
115	20241111	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	-100	5	-0.43	2054212100	89888	151.10	22900	23350	22500	29950	16150	23050	22853.01	1.13	0	-1390	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1928	24.62	1.99	12	1.07	932.00	11512.00	31850	20240325	-27.94	15050	20231204	52.49	31850	-27.94	20240325	16700	37.43	20240102	31850	-27.94	20240325	15050	52.49	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
116	20241111	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	23100	50	2	0.22	1896914100	83040	139.58	22900	23350	22500	29950	16150	23050	22843.37	1.13	0	-1776	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1940	24.79	2.01	12	0.99	932.00	11512.00	31850	20240325	-27.47	15050	20231204	53.49	31850	-27.47	20240325	16700	38.32	20240102	31850	-27.47	20240325	15050	53.49	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
117	20241111	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	0	3	0.00	1667147100	73121	122.91	22900	23300	22500	29950	16150	23050	22799.83	1.13	0	2876	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1936	24.73	2.00	12	0.87	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
118	20241111	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	-50	5	-0.22	1468962050	64491	108.40	22900	23300	22500	29950	16150	23050	22777.77	1.13	0	-664	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1932	24.68	2.00	12	0.77	932.00	11512.00	31850	20240325	-27.79	15050	20231204	52.82	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	15050	52.82	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
119	20241111	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	22800	-250	5	-1.08	1361868200	59813	100.54	22900	23300	22500	29950	16150	23050	22768.75	1.13	0	-762	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1915	24.46	1.98	12	0.71	932.00	11512.00	31850	20240325	-28.41	15050	20231204	51.50	31850	-28.41	20240325	16700	36.53	20240102	31850	-28.41	20240325	15050	51.50	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
120	20241111	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	22750	-300	5	-1.30	873578950	38336	64.44	22900	23300	22500	29950	16150	23050	22787.40	1.13	0	-167	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1911	24.41	1.98	12	0.46	932.00	11512.00	31850	20240325	-28.57	15050	20231204	51.16	31850	-28.57	20240325	16700	36.23	20240102	31850	-28.57	20240325	15050	51.16	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
121	20241111	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	22800	-250	5	-1.08	130896000	5721	9.62	22900	23000	22650	29950	16150	23050	22879.80	1.13	0	-294	23616	23332	22966	22682	22316	23475	22825	42	6900	500	16130	50	1	8400000	1915	24.46	1.98	12	0.07	932.00	11512.00	31850	20240325	-28.41	15050	20231204	51.50	31850	-28.41	20240325	16700	36.53	20240102	31850	-28.41	20240325	15050	51.50	20231204	0.25	N	025950	500	42 억		95043	N	N	0	N	00	N
122	20241108	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	450	2	1.99	1343361650	58757	39.01	23000	23250	22600	29350	15850	22600	22863.01	1.06	0	6076	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1936	24.73	2.00	12	0.70	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
123	20241108	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	23100	500	2	2.21	1238100750	54188	35.98	23000	23250	22600	29350	15850	22600	22848.25	1.06	0	7755	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1940	24.79	2.01	12	0.65	932.00	11512.00	31850	20240325	-27.47	15050	20231204	53.49	31850	-27.47	20240325	16700	38.32	20240102	31850	-27.47	20240325	15050	53.49	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
124	20241108	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	22800	200	2	0.88	1061281300	46481	30.86	23000	23250	22600	29350	15850	22600	22832.58	1.06	0	5637	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1915	24.46	1.98	12	0.55	932.00	11512.00	31850	20240325	-28.41	15050	20231204	51.50	31850	-28.41	20240325	16700	36.53	20240102	31850	-28.41	20240325	15050	51.50	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
125	20241108	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	22800	200	2	0.88	999658500	43780	29.07	23000	23250	22600	29350	15850	22600	22833.68	1.06	0	4575	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1915	24.46	1.98	12	0.52	932.00	11512.00	31850	20240325	-28.41	15050	20231204	51.50	31850	-28.41	20240325	16700	36.53	20240102	31850	-28.41	20240325	15050	51.50	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
126	20241108	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	450	2	1.99	830466000	36356	24.14	23000	23250	22600	29350	15850	22600	22842.61	1.06	0	4800	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1936	24.73	2.00	12	0.43	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
127	20241108	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	22850	250	2	1.11	747145750	32730	21.73	23000	23250	22600	29350	15850	22600	22827.55	1.06	0	5680	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1919	24.52	1.98	12	0.39	932.00	11512.00	31850	20240325	-28.26	15050	20231204	51.83	31850	-28.26	20240325	16700	36.83	20240102	31850	-28.26	20240325	15050	51.83	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
128	20241108	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	22750	150	2	0.66	659918700	28907	19.19	23000	23250	22600	29350	15850	22600	22829.03	1.06	0	5683	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1911	24.41	1.98	12	0.34	932.00	11512.00	31850	20240325	-28.57	15050	20231204	51.16	31850	-28.57	20240325	16700	36.23	20240102	31850	-28.57	20240325	15050	51.16	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
129	20241108	090333	57	100.00	KOSDAQ		건설	N	N	N	N		N	22850	250	2	1.11	49436750	2152	1.43	23000	23000	22700	29350	15850	22600	22972.47	1.06	0	-300	24766	23682	22966	21882	21166	24225	22425	42	6750	500	15820	50	1	8400000	1919	24.52	1.98	12	0.03	932.00	11512.00	31850	20240325	-28.26	15050	20231204	51.83	31850	-28.26	20240325	16700	36.83	20240102	31850	-28.26	20240325	15050	51.83	20231204	0.25	N	025950	500	42 억		88960	N	N	0	N	00	N
130	20241107	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	22600	-250	5	-1.09	3523540500	150296	128.32	22500	24050	22250	29700	16000	22850	23444.05	1.01	0	4234	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1898	24.25	1.96	12	1.79	932.00	11512.00	31850	20240325	-29.04	15050	20231204	50.17	31850	-29.04	20240325	16700	35.33	20240102	31850	-29.04	20240325	15050	50.17	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
131	20241107	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	100	2	0.44	3415430000	145542	124.26	22500	24050	22250	29700	16000	22850	23467.01	1.01	0	3349	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1928	24.62	1.99	12	1.73	932.00	11512.00	31850	20240325	-27.94	15050	20231204	52.49	31850	-27.94	20240325	16700	37.43	20240102	31850	-27.94	20240325	15050	52.49	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
132	20241107	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	150	2	0.66	3146007150	133751	114.19	22500	24050	22250	29700	16000	22850	23521.42	1.01	0	453	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1932	24.68	2.00	12	1.59	932.00	11512.00	31850	20240325	-27.79	15050	20231204	52.82	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	15050	52.82	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
133	20241107	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	200	2	0.88	2986045000	126756	108.22	22500	24050	22250	29700	16000	22850	23557.48	1.01	0	199	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1936	24.73	2.00	12	1.51	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
134	20241107	120336	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	200	2	0.88	2847603200	120744	103.09	22500	24050	22250	29700	16000	22850	23583.87	1.01	0	-406	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1936	24.73	2.00	12	1.44	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
135	20241107	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	23500	650	2	2.84	2649787100	112261	95.84	22500	24050	22250	29700	16000	22850	23603.88	1.01	0	2452	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1974	25.21	2.04	12	1.34	932.00	11512.00	31850	20240325	-26.22	15050	20231204	56.15	31850	-26.22	20240325	16700	40.72	20240102	31850	-26.22	20240325	15050	56.15	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
136	20241107	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	23650	800	2	3.50	2301464250	97337	83.10	22500	24050	22250	29700	16000	22850	23644.37	1.01	0	2636	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1987	25.38	2.05	12	1.16	932.00	11512.00	31850	20240325	-25.75	15050	20231204	57.14	31850	-25.75	20240325	16700	41.62	20240102	31850	-25.75	20240325	15050	57.14	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
137	20241107	090336	57	100.00	KOSDAQ		건설	N	N	N	N		N	22700	-150	5	-0.66	25227200	1123	0.96	22500	22700	22250	29700	16000	22850	22460.65	1.01	0	-126	24750	23800	22650	21700	20550	23225	21125	42	6850	500	15990	50	1	8400000	1907	24.36	1.97	12	0.01	932.00	11512.00	31850	20240325	-28.73	15050	20231204	50.83	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	15050	50.83	20231204	0.27	N	025950	500	42 억		84692	N	N	0	N	00	N
138	20241106	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	22850	-350	5	-1.51	2609976200	116750	160.97	23600	23600	21500	30150	16250	23200	22354.81	1.02	0	-638	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1919	24.52	1.98	12	1.39	932.00	11512.00	31850	20240325	-28.26	15050	20231204	51.83	31850	-28.26	20240325	16700	36.83	20240102	31850	-28.26	20240325	15050	51.83	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
139	20241106	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	22600	-600	5	-2.59	2410892100	107970	148.86	23600	23600	21500	30150	16250	23200	22329.27	1.02	0	-553	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1898	24.25	1.96	12	1.29	932.00	11512.00	31850	20240325	-29.04	15050	20231204	50.17	31850	-29.04	20240325	16700	35.33	20240102	31850	-29.04	20240325	15050	50.17	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
140	20241106	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	22300	-900	5	-3.88	2068994900	92880	128.06	23600	23600	21500	30150	16250	23200	22275.99	1.02	0	210	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1873	23.93	1.94	12	1.11	932.00	11512.00	31850	20240325	-29.98	15050	20231204	48.17	31850	-29.98	20240325	16700	33.53	20240102	31850	-29.98	20240325	15050	48.17	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
141	20241106	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	22000	-1200	5	-5.17	1813875850	81361	112.18	23600	23600	21500	30150	16250	23200	22294.16	1.02	0	-1796	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1848	23.61	1.91	12	0.97	932.00	11512.00	31850	20240325	-30.93	15050	20231204	46.18	31850	-30.93	20240325	16700	31.74	20240102	31850	-30.93	20240325	15050	46.18	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
142	20241106	120336	57	100.00	KOSDAQ		건설	N	N	N	N		N	21950	-1250	5	-5.39	1456324300	64983	89.60	23600	23600	21900	30150	16250	23200	22410.84	1.02	0	-4027	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1844	23.55	1.91	12	0.77	932.00	11512.00	31850	20240325	-31.08	15050	20231204	45.85	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	15050	45.85	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
143	20241106	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	21950	-1250	5	-5.39	1227371750	54599	75.28	23600	23600	21950	30150	16250	23200	22479.73	1.02	0	-2506	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1844	23.55	1.91	12	0.65	932.00	11512.00	31850	20240325	-31.08	15050	20231204	45.85	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	15050	45.85	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
144	20241106	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	22550	-650	5	-2.80	857222600	37892	52.24	23600	23600	22150	30150	16250	23200	22622.77	1.02	0	-3497	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1894	24.20	1.96	12	0.45	932.00	11512.00	31850	20240325	-29.20	15050	20231204	49.83	31850	-29.20	20240325	16700	35.03	20240102	31850	-29.20	20240325	15050	49.83	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
145	20241106	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	22700	-500	5	-2.16	187361550	8114	11.19	23600	23600	22700	30150	16250	23200	23091.13	1.02	0	-1172	24066	23632	23216	22782	22366	23850	23000	42	6950	500	16240	50	1	8400000	1907	24.36	1.97	12	0.10	932.00	11512.00	31850	20240325	-28.73	15050	20231204	50.83	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	15050	50.83	20231204	0.28	N	025950	500	42 억		85304	N	N	0	N	00	N
146	20241105	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	23200	200	2	0.87	1675816100	72276	43.80	23000	23650	22800	29900	16100	23000	23186.34	1.15	0	-11442	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1949	24.89	2.02	12	0.86	932.00	11512.00	31850	20240325	-27.16	15050	20231204	54.15	31850	-27.16	20240325	16700	38.92	20240102	31850	-27.16	20240325	15050	54.15	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
147	20241105	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	23200	200	2	0.87	1601691100	69081	41.86	23000	23650	22800	29900	16100	23000	23185.70	1.15	0	-11473	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1949	24.89	2.02	12	0.82	932.00	11512.00	31850	20240325	-27.16	15050	20231204	54.15	31850	-27.16	20240325	16700	38.92	20240102	31850	-27.16	20240325	15050	54.15	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
148	20241105	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	23100	100	2	0.43	1317130450	56841	34.45	23000	23650	22800	29900	16100	23000	23172.19	1.15	0	-10594	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1940	24.79	2.01	12	0.68	932.00	11512.00	31850	20240325	-27.47	15050	20231204	53.49	31850	-27.47	20240325	16700	38.32	20240102	31850	-27.47	20240325	15050	53.49	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
149	20241105	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	0	3	0.00	1174441000	50658	30.70	23000	23650	22800	29900	16100	23000	23183.72	1.15	0	-12534	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1932	24.68	2.00	12	0.60	932.00	11512.00	31850	20240325	-27.79	15050	20231204	52.82	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	15050	52.82	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
150	20241105	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	22900	-100	5	-0.43	1033448650	44509	26.97	23000	23650	22800	29900	16100	23000	23218.87	1.15	0	-10299	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1924	24.57	1.99	12	0.53	932.00	11512.00	31850	20240325	-28.10	15050	20231204	52.16	31850	-28.10	20240325	16700	37.13	20240102	31850	-28.10	20240325	15050	52.16	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
151	20241105	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	50	2	0.22	868259400	37326	22.62	23000	23650	22800	29900	16100	23000	23261.52	1.15	0	-6513	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1936	24.73	2.00	12	0.44	932.00	11512.00	31850	20240325	-27.63	15050	20231204	53.16	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	15050	53.16	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
152	20241105	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	450	2	1.96	683261650	29324	17.77	23000	23650	22800	29900	16100	23000	23300.42	1.15	0	-5851	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1970	25.16	2.04	12	0.35	932.00	11512.00	31850	20240325	-26.37	15050	20231204	55.81	31850	-26.37	20240325	16700	40.42	20240102	31850	-26.37	20240325	15050	55.81	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
153	20241105	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	23300	300	2	1.30	39948050	1734	1.05	23000	23300	22800	29900	16100	23000	23038.09	1.15	0	751	25966	24482	23316	21832	20666	25225	22575	42	6900	500	16100	50	1	8400000	1957	25.00	2.02	12	0.02	932.00	11512.00	31850	20240325	-26.84	15050	20231204	54.82	31850	-26.84	20240325	16700	39.52	20240102	31850	-26.84	20240325	15050	54.82	20231204	0.32	N	025950	500	42 억		96939	N	N	0	N	00	N
154	20241104	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	350	2	1.55	3767411500	161782	108.98	22700	24800	22150	29400	15900	22650	23288.15	1.25	0	-7639	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1932	24.68	2.00	12	1.93	932.00	11512.00	31850	20240325	-27.79	15050	20231204	52.82	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	15050	52.82	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
155	20241104	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	23250	600	2	2.65	3602090250	154624	104.16	22700	24800	22150	29400	15900	22650	23296.17	1.25	0	-8108	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1953	24.95	2.02	12	1.84	932.00	11512.00	31850	20240325	-27.00	15050	20231204	54.49	31850	-27.00	20240325	16700	39.22	20240102	31850	-27.00	20240325	15050	54.49	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
156	20241104	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	23200	550	2	2.43	3319829750	142457	95.96	22700	24800	22150	29400	15900	22650	23304.49	1.25	0	-7438	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1949	24.89	2.02	12	1.70	932.00	11512.00	31850	20240325	-27.16	15050	20231204	54.15	31850	-27.16	20240325	16700	38.92	20240102	31850	-27.16	20240325	15050	54.15	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
157	20241104	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	23250	600	2	2.65	3213096150	137857	92.86	22700	24800	22150	29400	15900	22650	23307.88	1.25	0	-7652	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1953	24.95	2.02	12	1.64	932.00	11512.00	31850	20240325	-27.00	15050	20231204	54.49	31850	-27.00	20240325	16700	39.22	20240102	31850	-27.00	20240325	15050	54.49	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
158	20241104	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	23150	500	2	2.21	3084892150	132308	89.13	22700	24800	22150	29400	15900	22650	23316.44	1.25	0	-7880	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1945	24.84	2.01	12	1.58	932.00	11512.00	31850	20240325	-27.32	15050	20231204	53.82	31850	-27.32	20240325	16700	38.62	20240102	31850	-27.32	20240325	15050	53.82	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
159	20241104	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	23250	600	2	2.65	2908671600	124723	84.02	22700	24800	22150	29400	15900	22650	23321.53	1.25	0	-6415	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1953	24.95	2.02	12	1.48	932.00	11512.00	31850	20240325	-27.00	15050	20231204	54.49	31850	-27.00	20240325	16700	39.22	20240102	31850	-27.00	20240325	15050	54.49	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
160	20241104	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	23100	450	2	1.99	2404280200	102954	69.35	22700	24800	22150	29400	15900	22650	23353.56	1.25	0	-7866	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1940	24.79	2.01	12	1.23	932.00	11512.00	31850	20240325	-27.47	15050	20231204	53.49	31850	-27.47	20240325	16700	38.32	20240102	31850	-27.47	20240325	15050	53.49	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
161	20241104	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	22500	-150	5	-0.66	122581350	5397	3.64	22700	22900	22500	29400	15900	22650	22713.92	1.25	0	-2144	24583	23616	22983	22016	21383	23300	21700	42	6750	500	15850	50	1	8400000	1890	24.14	1.95	12	0.06	932.00	11512.00	31850	20240325	-29.36	15050	20231204	49.50	31850	-29.36	20240325	16700	34.73	20240102	31850	-29.36	20240325	15050	49.50	20231204	0.49	N	025950	500	42 억		104593	N	N	0	N	00	N
162	20241101	160315	54	100.00	KOSDAQ		건설	N	N	N	N		N	22650	-1050	5	-4.43	3361116600	147347	25.14	23000	23950	22350	30800	16600	23700	22807.54	1.40	0	-13513	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1903	24.30	1.97	12	1.75	932.00	11512.00	31850	20240325	-28.89	15050	20231204	50.50	31850	-28.89	20240325	16700	35.63	20240102	31850	-28.89	20240325	15050	50.50	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
163	20241101	150323	54	100.00	KOSDAQ		건설	N	N	N	N		N	22650	-1050	5	-4.43	3201355300	140280	23.94	23000	23950	22350	30800	16600	23700	22817.51	1.40	0	-12519	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1903	24.30	1.97	12	1.67	932.00	11512.00	31850	20240325	-28.89	15050	20231204	50.50	31850	-28.89	20240325	16700	35.63	20240102	31850	-28.89	20240325	15050	50.50	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
164	20241101	140315	54	100.00	KOSDAQ		건설	N	N	N	N		N	22600	-1100	5	-4.64	3008175700	131739	22.48	23000	23950	22350	30800	16600	23700	22830.51	1.40	0	-10459	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1898	24.25	1.96	12	1.57	932.00	11512.00	31850	20240325	-29.04	15050	20231204	50.17	31850	-29.04	20240325	16700	35.33	20240102	31850	-29.04	20240325	15050	50.17	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
165	20241101	130345	54	100.00	KOSDAQ		건설	N	N	N	N		N	22700	-1000	5	-4.22	2912421900	127524	21.76	23000	23950	22350	30800	16600	23700	22834.26	1.40	0	-8141	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1907	24.36	1.97	12	1.52	932.00	11512.00	31850	20240325	-28.73	15050	20231204	50.83	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	15050	50.83	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
166	20241101	120346	54	100.00	KOSDAQ		건설	N	N	N	N		N	22700	-1000	5	-4.22	2769835750	121262	20.69	23000	23950	22350	30800	16600	23700	22837.59	1.40	0	-5642	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1907	24.36	1.97	12	1.44	932.00	11512.00	31850	20240325	-28.73	15050	20231204	50.83	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	15050	50.83	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
167	20241101	110344	54	100.00	KOSDAQ		건설	N	N	N	N		N	22450	-1250	5	-5.27	2580839450	112855	19.26	23000	23950	22400	30800	16600	23700	22864.31	1.40	0	-5361	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1886	24.09	1.95	12	1.34	932.00	11512.00	31850	20240325	-29.51	15050	20231204	49.17	31850	-29.51	20240325	16700	34.43	20240102	31850	-29.51	20240325	15050	49.17	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
168	20241101	100344	54	100.00	KOSDAQ		건설	N	N	N	N		N	22700	-1000	5	-4.22	2013590750	87694	14.96	23000	23950	22550	30800	16600	23700	22956.61	1.40	0	-8550	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1907	24.36	1.97	12	1.04	932.00	11512.00	31850	20240325	-28.73	15050	20231204	50.83	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	15050	50.83	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N
169	20241101	090344	54	100.00	KOSDAQ		건설	N	N	N	N		N	23200	-500	5	-2.11	332993350	14383	2.45	23000	23400	22950	30800	16600	23700	23128.67	1.40	0	-935	26233	24966	22833	21566	19433	25600	22200	42	7100	500	16590	50	1	8400000	1949	24.89	2.02	12	0.17	932.00	11512.00	31850	20240325	-27.16	15050	20231204	54.15	31850	-27.16	20240325	16700	38.92	20240102	31850	-27.16	20240325	15050	54.15	20231204	0.49	N	025950	500	42 억		117898	N	N	0	N	01	N