KissMeData/036190/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160451	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	-450	5	-1.74	316197200	12431	587.20	25950	26000	25300	33600	18100	25850	25436.18	17.95	314	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1524	4.01	0.46	12	0.21	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	33200	-23.49	20240821	23000	10.43	20240805	33200	-23.49	20240821	23000	10.43	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
3	20241129	150459	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	-450	5	-1.74	306074050	12033	568.40	25950	26000	25300	33600	18100	25850	25436.22	17.95	649	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1524	4.01	0.46	12	0.20	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	33200	-23.49	20240821	23000	10.43	20240805	33200	-23.49	20240821	23000	10.43	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
4	20241129	140457	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	-450	5	-1.74	287661050	11308	534.15	25950	26000	25300	33600	18100	25850	25438.72	17.95	930	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1524	4.01	0.46	12	0.19	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	33200	-23.49	20240821	23000	10.43	20240805	33200	-23.49	20240821	23000	10.43	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
5	20241129	130457	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	-500	5	-1.93	278525100	10948	517.15	25950	26000	25300	33600	18100	25850	25440.73	17.95	1260	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1521	4.00	0.46	12	0.18	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	33200	-23.64	20240821	23000	10.22	20240805	33200	-23.64	20240821	23000	10.22	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
6	20241129	120500	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	-550	5	-2.13	204780850	8034	379.50	25950	26000	25300	33600	18100	25850	25489.28	17.95	888	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1518	3.99	0.46	12	0.13	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	33200	-23.80	20240821	23000	10.00	20240805	33200	-23.80	20240821	23000	10.00	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
7	20241129	110459	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	-200	5	-0.77	71707600	2793	131.93	25950	26000	25500	33600	18100	25850	25674.04	17.95	218	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1539	4.05	0.46	12	0.05	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
8	20241129	100457	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	-250	5	-0.97	57842400	2251	106.33	25950	26000	25550	33600	18100	25850	25696.31	17.95	528	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1536	4.04	0.46	12	0.04	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	33200	-22.89	20240821	23000	11.30	20240805	33200	-22.89	20240821	23000	11.30	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
9	20241129	090457	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25950	100	2	0.39	4397950	170	8.03	25950	26000	25850	33600	18100	25850	25870.29	17.95	26	26116	25982	25766	25632	25416	26050	25700	30	7750	500	18610	50	1	6000000	1557	4.10	0.47	12	0.00	6334.00	55473.00	33200	20240821	-21.84	23000	20240805	12.83	33200	-21.84	20240821	23000	12.83	20240805	33200	-21.84	20240821	23000	12.83	20240805	0.36	N	036190	500	30 억	1076968	N	N	N	N
10	20241128	160453	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	150	2	0.58	54197800	2104	28.41	25650	25900	25550	33400	18000	25700	25759.41	17.94	533	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	33200	-22.14	20240821	23000	12.39	20240805	33200	-22.14	20240821	23000	12.39	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
11	20241128	150501	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25900	200	2	0.78	52000850	2019	27.26	25650	25900	25550	33400	18000	25700	25755.75	17.94	515	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	33200	20240821	-21.99	23000	20240805	12.61	33200	-21.99	20240821	23000	12.61	20240805	33200	-21.99	20240821	23000	12.61	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
12	20241128	140502	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25900	200	2	0.78	47526900	1846	24.93	25650	25900	25550	33400	18000	25700	25745.88	17.94	414	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	33200	20240821	-21.99	23000	20240805	12.61	33200	-21.99	20240821	23000	12.61	20240805	33200	-21.99	20240821	23000	12.61	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
13	20241128	130458	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	50	2	0.19	29742500	1156	15.61	25650	25900	25550	33400	18000	25700	25728.81	17.94	229	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1545	4.07	0.46	12	0.02	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	33200	-22.44	20240821	23000	11.96	20240805	33200	-22.44	20240821	23000	11.96	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
14	20241128	120502	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	100	2	0.39	27888350	1084	14.64	25650	25900	25550	33400	18000	25700	25727.26	17.94	196	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1548	4.07	0.47	12	0.02	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	33200	-22.29	20240821	23000	12.17	20240805	33200	-22.29	20240821	23000	12.17	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
15	20241128	110504	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25900	200	2	0.78	27063300	1052	14.20	25650	25900	25550	33400	18000	25700	25725.57	17.94	187	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	33200	20240821	-21.99	23000	20240805	12.61	33200	-21.99	20240821	23000	12.61	20240805	33200	-21.99	20240821	23000	12.61	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
16	20241128	100501	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	100	2	0.39	3733000	145	1.96	25650	25900	25650	33400	18000	25700	25744.83	17.94	63	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1548	4.07	0.47	12	0.00	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	33200	-22.29	20240821	23000	12.17	20240805	33200	-22.29	20240821	23000	12.17	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
17	20241128	090459	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	100	2	0.39	154450	6	0.08	25650	25900	25650	33400	18000	25700	25741.67	17.94	0	26100	25900	25700	25500	25300	26000	25600	30	7700	500	18500	50	1	6000000	1548	4.07	0.47	12	0.00	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	33200	-22.29	20240821	23000	12.17	20240805	33200	-22.29	20240821	23000	12.17	20240805	0.36	N	036190	500	30 억	1076393	N	N	N	N
18	20241127	160448	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25700	150	2	0.59	190048350	7405	123.93	25500	25900	25500	33200	17900	25550	25664.87	17.90	2371	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1542	4.06	0.46	12	0.12	6334.00	55473.00	33200	20240821	-22.59	23000	20240805	11.74	33200	-22.59	20240821	23000	11.74	20240805	33200	-22.59	20240821	23000	11.74	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
19	20241127	150456	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	100	2	0.39	133560350	5197	86.98	25500	25900	25500	33200	17900	25550	25699.51	17.90	1679	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1539	4.05	0.46	12	0.09	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
20	20241127	140456	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	100	2	0.39	112012600	4356	72.90	25500	25900	25500	33200	17900	25550	25714.55	17.90	1556	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1539	4.05	0.46	12	0.07	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
21	20241127	130452	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	300	2	1.17	49133150	1906	31.90	25500	25900	25500	33200	17900	25550	25778.15	17.90	382	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	33200	-22.14	20240821	23000	12.39	20240805	33200	-22.14	20240821	23000	12.39	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
22	20241127	120456	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	300	2	1.17	42128150	1635	27.36	25500	25900	25500	33200	17900	25550	25766.45	17.90	390	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	33200	-22.14	20240821	23000	12.39	20240805	33200	-22.14	20240821	23000	12.39	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
23	20241127	110456	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	200	2	0.78	23785100	922	15.43	25500	25900	25500	33200	17900	25550	25797.29	17.90	107	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1545	4.07	0.46	12	0.02	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	33200	-22.44	20240821	23000	11.96	20240805	33200	-22.44	20240821	23000	11.96	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
24	20241127	100456	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25850	300	2	1.17	12570100	488	8.17	25500	25850	25500	33200	17900	25550	25758.40	17.90	94	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1551	4.08	0.47	12	0.01	6334.00	55473.00	33200	20240821	-22.14	23000	20240805	12.39	33200	-22.14	20240821	23000	12.39	20240805	33200	-22.14	20240821	23000	12.39	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
25	20241127	090453	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	250	2	0.98	1741550	68	1.14	25500	25850	25500	33200	17900	25550	25611.03	17.90	3	26116	25832	25666	25382	25216	25750	25300	30	7650	500	18390	50	1	6000000	1548	4.07	0.47	12	0.00	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	33200	-22.29	20240821	23000	12.17	20240805	33200	-22.29	20240821	23000	12.17	20240805	0.36	N	036190	500	30 억	1073899	N	N	N	N
26	20241126	160452	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	-100	5	-0.39	153301750	5975	111.18	25700	25950	25500	33300	18000	25650	25657.20	17.87	1514	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1533	4.03	0.46	12	0.10	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	33200	-23.04	20240821	23000	11.09	20240805	33200	-23.04	20240821	23000	11.09	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
27	20241126	150453	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	100	2	0.39	139532850	5438	101.19	25700	25950	25500	33300	18000	25650	25658.85	17.87	1357	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1545	4.07	0.46	12	0.09	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	33200	-22.44	20240821	23000	11.96	20240805	33200	-22.44	20240821	23000	11.96	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
28	20241126	140453	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	0	3	0.00	128087250	4991	92.87	25700	25950	25500	33300	18000	25650	25663.64	17.87	1128	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1539	4.05	0.46	12	0.08	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
29	20241126	130451	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	0	3	0.00	93812350	3651	67.94	25700	25950	25550	33300	18000	25650	25694.97	17.87	890	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1539	4.05	0.46	12	0.06	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
30	20241126	120455	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	0	3	0.00	82731550	3219	59.90	25700	25950	25550	33300	18000	25650	25701.01	17.87	804	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1539	4.05	0.46	12	0.05	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
31	20241126	110459	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	100	2	0.39	47692250	1855	34.52	25700	25800	25550	33300	18000	25650	25710.11	17.87	200	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1545	4.07	0.46	12	0.03	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	33200	-22.44	20240821	23000	11.96	20240805	33200	-22.44	20240821	23000	11.96	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
32	20241126	100457	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	100	2	0.39	26961000	1048	19.50	25700	25800	25550	33300	18000	25650	25726.15	17.87	10	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1545	4.07	0.46	12	0.02	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	33200	-22.44	20240821	23000	11.96	20240805	33200	-22.44	20240821	23000	11.96	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
33	20241126	090453	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	-50	5	-0.19	2052600	80	1.49	25700	25700	25600	33300	18000	25650	25657.50	17.87	-40	26083	25866	25583	25366	25083	25975	25475	30	7650	500	18460	50	1	6000000	1536	4.04	0.46	12	0.00	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	33200	-22.89	20240821	23000	11.30	20240805	33200	-22.89	20240821	23000	11.30	20240805	0.36	N	036190	500	30 억	1072427	N	N	N	N
34	20241125	160443	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	350	2	1.38	137713600	5372	72.86	25300	25800	25300	32850	17750	25300	25635.44	17.86	682	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1539	4.05	0.46	12	0.09	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
35	20241125	150451	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25700	400	2	1.58	132912750	5185	70.32	25300	25800	25300	32850	17750	25300	25634.09	17.86	624	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1542	4.06	0.46	12	0.09	6334.00	55473.00	33200	20240821	-22.59	23000	20240805	11.74	33200	-22.59	20240821	23000	11.74	20240805	33200	-22.59	20240821	23000	11.74	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
36	20241125	140451	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	300	2	1.19	119536350	4663	63.24	25300	25800	25300	32850	17750	25300	25635.07	17.86	520	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1536	4.04	0.46	12	0.08	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	33200	-22.89	20240821	23000	11.30	20240805	33200	-22.89	20240821	23000	11.30	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
37	20241125	130447	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25750	450	2	1.78	97347050	3799	51.53	25300	25800	25300	32850	17750	25300	25624.39	17.86	405	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1545	4.07	0.46	12	0.06	6334.00	55473.00	33200	20240821	-22.44	23000	20240805	11.96	33200	-22.44	20240821	23000	11.96	20240805	33200	-22.44	20240821	23000	11.96	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
38	20241125	120452	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25600	300	2	1.19	53272900	2085	28.28	25300	25700	25300	32850	17750	25300	25550.55	17.86	216	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1536	4.04	0.46	12	0.03	6334.00	55473.00	33200	20240821	-22.89	23000	20240805	11.30	33200	-22.89	20240821	23000	11.30	20240805	33200	-22.89	20240821	23000	11.30	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
39	20241125	110449	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	250	2	0.99	41547450	1625	22.04	25300	25700	25300	32850	17750	25300	25567.66	17.86	167	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1533	4.03	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	33200	-23.04	20240821	23000	11.09	20240805	33200	-23.04	20240821	23000	11.09	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
40	20241125	100444	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	250	2	0.99	8498650	334	4.53	25300	25600	25300	32850	17750	25300	25445.06	17.86	20	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1533	4.03	0.46	12	0.01	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	33200	-23.04	20240821	23000	11.09	20240805	33200	-23.04	20240821	23000	11.09	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
41	20241125	090445	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	250	2	0.99	1446400	57	0.77	25300	25550	25300	32850	17750	25300	25375.44	17.86	-5	25766	25532	25366	25132	24966	25450	25050	30	7550	500	18210	50	1	6000000	1533	4.03	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	33200	-23.04	20240821	23000	11.09	20240805	33200	-23.04	20240821	23000	11.09	20240805	0.36	N	036190	500	30 억	1071759	N	N	N	N
42	20241122	160424	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	300	2	1.20	187144900	7373	93.39	25450	25600	25200	32500	17500	25000	25382.46	17.81	1927	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1518	3.99	0.46	12	0.12	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	33200	-23.80	20240821	23000	10.00	20240805	33200	-23.80	20240821	23000	10.00	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
43	20241122	150425	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	350	2	1.40	178612950	7036	89.12	25450	25600	25200	32500	17500	25000	25385.58	17.81	2040	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1521	4.00	0.46	12	0.12	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	33200	-23.64	20240821	23000	10.22	20240805	33200	-23.64	20240821	23000	10.22	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
44	20241122	140429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25500	500	2	2.00	164172300	6466	81.90	25450	25600	25200	32500	17500	25000	25390.09	17.81	1610	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1530	4.03	0.46	12	0.11	6334.00	55473.00	33200	20240821	-23.19	23000	20240805	10.87	33200	-23.19	20240821	23000	10.87	20240805	33200	-23.19	20240821	23000	10.87	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
45	20241122	130428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	250	2	1.00	153518450	6046	76.58	25450	25600	25200	32500	17500	25000	25391.74	17.81	1452	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1515	3.99	0.46	12	0.10	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	33200	-23.95	20240821	23000	9.78	20240805	33200	-23.95	20240821	23000	9.78	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
46	20241122	120428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	400	2	1.60	77734750	3068	38.86	25450	25450	25200	32500	17500	25000	25337.27	17.81	1257	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1524	4.01	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	33200	-23.49	20240821	23000	10.43	20240805	33200	-23.49	20240821	23000	10.43	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
47	20241122	110426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	400	2	1.60	62605800	2471	31.30	25450	25450	25200	32500	17500	25000	25336.22	17.81	844	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1524	4.01	0.46	12	0.04	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	33200	-23.49	20240821	23000	10.43	20240805	33200	-23.49	20240821	23000	10.43	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
48	20241122	100433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25400	400	2	1.60	24050950	950	12.03	25450	25450	25200	32500	17500	25000	25316.79	17.81	578	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1524	4.01	0.46	12	0.02	6334.00	55473.00	33200	20240821	-23.49	23000	20240805	10.43	33200	-23.49	20240821	23000	10.43	20240805	33200	-23.49	20240821	23000	10.43	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
49	20241122	090428	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	450	2	1.80	50900	2	0.03	25450	25450	25450	32500	17500	25000	25450.00	17.81	0	25633	25316	25133	24816	24633	25225	24725	30	7500	500	18000	50	1	6000000	1527	4.02	0.46	12	0.00	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	33200	-23.34	20240821	23000	10.65	20240805	33200	-23.34	20240821	23000	10.65	20240805	0.36	N	036190	500	30 억	1068482	N	N	N	N
50	20241121	160426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25000	-100	5	-0.40	198713750	7893	133.46	25450	25450	24950	32600	17600	25100	25175.95	17.79	1289	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1500	3.95	0.45	12	0.13	6334.00	55473.00	33200	20240821	-24.70	23000	20240805	8.70	33200	-24.70	20240821	23000	8.70	20240805	33200	-24.70	20240821	23000	8.70	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
51	20241121	150435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	50	2	0.20	160254600	6357	107.49	25450	25450	24950	32600	17600	25100	25209.16	17.79	1058	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1509	3.97	0.45	12	0.11	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	33200	-24.25	20240821	23000	9.35	20240805	33200	-24.25	20240821	23000	9.35	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
52	20241121	140434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	350	2	1.39	136004550	5397	91.26	25450	25450	24950	32600	17600	25100	25200.03	17.79	1273	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1527	4.02	0.46	12	0.09	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	33200	-23.34	20240821	23000	10.65	20240805	33200	-23.34	20240821	23000	10.65	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
53	20241121	130430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	200	2	0.80	107993250	4292	72.57	25450	25450	24950	32600	17600	25100	25161.52	17.79	1064	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1518	3.99	0.46	12	0.07	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	33200	-23.80	20240821	23000	10.00	20240805	33200	-23.80	20240821	23000	10.00	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
54	20241121	120430	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	150	2	0.60	105870700	4208	71.15	25450	25450	24950	32600	17600	25100	25159.39	17.79	1001	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1515	3.99	0.46	12	0.07	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	33200	-23.95	20240821	23000	9.78	20240805	33200	-23.95	20240821	23000	9.78	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
55	20241121	110429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25350	250	2	1.00	76732150	3051	51.59	25450	25450	24950	32600	17600	25100	25149.84	17.79	752	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1521	4.00	0.46	12	0.05	6334.00	55473.00	33200	20240821	-23.64	23000	20240805	10.22	33200	-23.64	20240821	23000	10.22	20240805	33200	-23.64	20240821	23000	10.22	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
56	20241121	100433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	200	2	0.80	50543800	2008	33.95	25450	25450	25050	32600	17600	25100	25171.22	17.79	375	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1518	3.99	0.46	12	0.03	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	33200	-23.80	20240821	23000	10.00	20240805	33200	-23.80	20240821	23000	10.00	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
57	20241121	090431	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	50	2	0.20	4751500	187	3.16	25450	25450	25150	32600	17600	25100	25409.09	17.79	-12	25533	25316	25133	24916	24733	25300	24900	30	7500	500	18070	50	1	6000000	1509	3.97	0.45	12	0.00	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	33200	-24.25	20240821	23000	9.35	20240805	33200	-24.25	20240821	23000	9.35	20240805	0.35	N	036190	500	30 억	1067193	N	N	N	N
58	20241120	160427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	0	3	0.00	148633850	5913	57.30	25100	25350	24950	32600	17600	25100	25136.79	17.79	-72	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1506	3.96	0.45	12	0.10	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
59	20241120	150435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	50	2	0.20	119200950	4743	45.96	25100	25350	24950	32600	17600	25100	25131.97	17.79	-198	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1509	3.97	0.45	12	0.08	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	33200	-24.25	20240821	23000	9.35	20240805	33200	-24.25	20240821	23000	9.35	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
60	20241120	140435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	0	3	0.00	88235800	3514	34.05	25100	25250	24950	32600	17600	25100	25109.79	17.79	-420	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1506	3.96	0.45	12	0.06	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
61	20241120	130436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	0	3	0.00	52302000	2083	20.19	25100	25250	24950	32600	17600	25100	25108.98	17.79	-304	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1506	3.96	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
62	20241120	120436	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25150	50	2	0.20	43520950	1734	16.80	25100	25250	24950	32600	17600	25100	25098.59	17.79	-204	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1509	3.97	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.25	23000	20240805	9.35	33200	-24.25	20240821	23000	9.35	20240805	33200	-24.25	20240821	23000	9.35	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
63	20241120	110434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	0	3	0.00	42516850	1694	16.42	25100	25250	24950	32600	17600	25100	25098.49	17.79	-187	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1506	3.96	0.45	12	0.03	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
64	20241120	100433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	100	2	0.40	2387550	95	0.92	25100	25250	24950	32600	17600	25100	25132.11	17.79	-22	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1512	3.98	0.45	12	0.00	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	33200	-24.10	20240821	23000	9.57	20240805	33200	-24.10	20240821	23000	9.57	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
65	20241120	090434	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	0	3	0.00	928500	37	0.36	25100	25100	24950	32600	17600	25100	25094.59	17.79	-4	25500	25300	25050	24850	24600	25400	24950	30	7500	500	18070	50	1	6000000	1506	3.96	0.45	12	0.00	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.35	N	036190	500	30 억	1067485	N	N	N	N
66	20241119	160414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	100	2	0.40	257467550	10314	34.17	25000	25250	24800	32500	17500	25000	24962.92	17.78	-1009	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1506	3.96	0.45	12	0.17	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
67	20241119	150418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	200	2	0.80	242047900	9700	32.14	25000	25250	24800	32500	17500	25000	24953.39	17.78	-923	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1512	3.98	0.45	12	0.16	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	33200	-24.10	20240821	23000	9.57	20240805	33200	-24.10	20240821	23000	9.57	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
68	20241119	140416	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25250	250	2	1.00	218817400	8778	29.09	25000	25250	24800	32500	17500	25000	24927.93	17.78	-734	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1515	3.99	0.46	12	0.15	6334.00	55473.00	33200	20240821	-23.95	23000	20240805	9.78	33200	-23.95	20240821	23000	9.78	20240805	33200	-23.95	20240821	23000	9.78	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
69	20241119	130418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25000	0	3	0.00	190389750	7642	25.32	25000	25250	24800	32500	17500	25000	24913.60	17.78	-493	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1500	3.95	0.45	12	0.13	6334.00	55473.00	33200	20240821	-24.70	23000	20240805	8.70	33200	-24.70	20240821	23000	8.70	20240805	33200	-24.70	20240821	23000	8.70	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
70	20241119	120415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24900	-100	5	-0.40	184181550	7393	24.50	25000	25250	24800	32500	17500	25000	24912.96	17.78	-299	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1494	3.93	0.45	12	0.12	6334.00	55473.00	33200	20240821	-25.00	23000	20240805	8.26	33200	-25.00	20240821	23000	8.26	20240805	33200	-25.00	20240821	23000	8.26	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
71	20241119	110419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24800	-200	5	-0.80	164937200	6623	21.94	25000	25250	24800	32500	17500	25000	24903.70	17.78	-134	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1488	3.92	0.45	12	0.11	6334.00	55473.00	33200	20240821	-25.30	23000	20240805	7.83	33200	-25.30	20240821	23000	7.83	20240805	33200	-25.30	20240821	23000	7.83	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
72	20241119	100429	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24950	-50	5	-0.20	73231700	2933	9.72	25000	25250	24900	32500	17500	25000	24968.19	17.78	-26	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1497	3.94	0.45	12	0.05	6334.00	55473.00	33200	20240821	-24.85	23000	20240805	8.48	33200	-24.85	20240821	23000	8.48	20240805	33200	-24.85	20240821	23000	8.48	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
73	20241119	090427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24950	-50	5	-0.20	9734050	389	1.29	25000	25250	24900	32500	17500	25000	25023.26	17.78	-75	26200	25600	25200	24600	24200	25400	24400	30	7500	500	18000	50	1	6000000	1497	3.94	0.45	12	0.01	6334.00	55473.00	33200	20240821	-24.85	23000	20240805	8.48	33200	-24.85	20240821	23000	8.48	20240805	33200	-24.85	20240821	23000	8.48	20240805	0.48	N	036190	500	30 억	1067065	N	N	N	N
74	20241118	160415	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25000	-450	5	-1.77	758753150	30174	106.09	25550	25800	24800	33050	17850	25450	25145.93	17.77	1771	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1500	3.95	0.45	12	0.50	6334.00	55473.00	33200	20240821	-24.70	23000	20240805	8.70	33200	-24.70	20240821	23000	8.70	20240805	33200	-24.70	20240821	23000	8.70	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
75	20241118	150418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	24800	-650	5	-2.55	694033650	27580	96.97	25550	25800	24800	33050	17850	25450	25164.38	17.77	2273	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1488	3.92	0.45	12	0.46	6334.00	55473.00	33200	20240821	-25.30	23000	20240805	7.83	33200	-25.30	20240821	23000	7.83	20240805	33200	-25.30	20240821	23000	7.83	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
76	20241118	140419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25050	-400	5	-1.57	521601750	20668	72.66	25550	25800	25000	33050	17850	25450	25237.17	17.77	2172	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1503	3.95	0.45	12	0.34	6334.00	55473.00	33200	20240821	-24.55	23000	20240805	8.91	33200	-24.55	20240821	23000	8.91	20240805	33200	-24.55	20240821	23000	8.91	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
77	20241118	130417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25200	-250	5	-0.98	466425150	18468	64.93	25550	25800	25000	33050	17850	25450	25255.86	17.77	2070	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1512	3.98	0.45	12	0.31	6334.00	55473.00	33200	20240821	-24.10	23000	20240805	9.57	33200	-24.10	20240821	23000	9.57	20240805	33200	-24.10	20240821	23000	9.57	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
78	20241118	120419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	0	3	0.00	383091900	15149	53.26	25550	25800	25000	33050	17850	25450	25288.26	17.77	1646	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1527	4.02	0.46	12	0.25	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	33200	-23.34	20240821	23000	10.65	20240805	33200	-23.34	20240821	23000	10.65	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
79	20241118	110419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25300	-150	5	-0.59	369842100	14627	51.43	25550	25800	25000	33050	17850	25450	25284.89	17.77	1901	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1518	3.99	0.46	12	0.24	6334.00	55473.00	33200	20240821	-23.80	23000	20240805	10.00	33200	-23.80	20240821	23000	10.00	20240805	33200	-23.80	20240821	23000	10.00	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
80	20241118	100417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	0	3	0.00	198175200	7799	27.42	25550	25800	25300	33050	17850	25450	25410.33	17.77	1354	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1527	4.02	0.46	12	0.13	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	33200	-23.34	20240821	23000	10.65	20240805	33200	-23.34	20240821	23000	10.65	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
81	20241118	090414	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	350	2	1.38	2533950	99	0.35	25550	25800	25500	33050	17850	25450	25595.45	17.77	-13	26950	26200	25550	24800	24150	25875	24475	30	7600	500	18320	50	1	6000000	1548	4.07	0.47	12	0.00	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	33200	-22.29	20240821	23000	12.17	20240805	33200	-22.29	20240821	23000	12.17	20240805	0.48	N	036190	500	30 억	1066440	N	N	N	N
82	20241115	160427	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25450	-700	5	-2.68	719825900	28443	208.48	26300	26300	24900	33950	18350	26150	25307.10	17.72	2761	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1527	4.02	0.46	12	0.47	6334.00	55473.00	33200	20240821	-23.34	23000	20240805	10.65	33200	-23.34	20240821	23000	10.65	20240805	33200	-23.34	20240821	23000	10.65	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
83	20241115	150437	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25650	-500	5	-1.91	684168050	27040	198.20	26300	26300	24900	33950	18350	26150	25302.07	17.72	2735	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1539	4.05	0.46	12	0.45	6334.00	55473.00	33200	20240821	-22.74	23000	20240805	11.52	33200	-22.74	20240821	23000	11.52	20240805	33200	-22.74	20240821	23000	11.52	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
84	20241115	140433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	-600	5	-2.29	620905700	24553	179.97	26300	26300	24900	33950	18350	26150	25288.38	17.72	2619	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1533	4.03	0.46	12	0.41	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	33200	-23.04	20240821	23000	11.09	20240805	33200	-23.04	20240821	23000	11.09	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
85	20241115	130433	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25550	-600	5	-2.29	566817400	22427	164.38	26300	26300	24900	33950	18350	26150	25273.88	17.72	2155	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1533	4.03	0.46	12	0.37	6334.00	55473.00	33200	20240821	-23.04	23000	20240805	11.09	33200	-23.04	20240821	23000	11.09	20240805	33200	-23.04	20240821	23000	11.09	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
86	20241115	120435	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25800	-350	5	-1.34	508794300	20164	147.80	26300	26300	24900	33950	18350	26150	25232.81	17.72	1970	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1548	4.07	0.47	12	0.34	6334.00	55473.00	33200	20240821	-22.29	23000	20240805	12.17	33200	-22.29	20240821	23000	12.17	20240805	33200	-22.29	20240821	23000	12.17	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
87	20241115	110425	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25100	-1050	5	-4.02	454471200	18032	132.17	26300	26300	24900	33950	18350	26150	25203.59	17.72	2512	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1506	3.96	0.45	12	0.30	6334.00	55473.00	33200	20240821	-24.40	23000	20240805	9.13	33200	-24.40	20240821	23000	9.13	20240805	33200	-24.40	20240821	23000	9.13	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
88	20241115	100426	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25500	-650	5	-2.49	145084600	5675	41.60	26300	26300	25050	33950	18350	26150	25565.57	17.72	925	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1530	4.03	0.46	12	0.09	6334.00	55473.00	33200	20240821	-23.19	23000	20240805	10.87	33200	-23.19	20240821	23000	10.87	20240805	33200	-23.19	20240821	23000	10.87	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
89	20241115	090447	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	25900	-250	5	-0.96	13045450	501	3.67	26300	26300	25900	33950	18350	26150	26038.82	17.72	-91	26883	26516	26333	25966	25783	26425	25875	30	7800	500	18820	50	1	6000000	1554	4.09	0.47	12	0.01	6334.00	55473.00	33200	20240821	-21.99	23000	20240805	12.61	33200	-21.99	20240821	23000	12.61	20240805	33200	-21.99	20240821	23000	12.61	20240805	0.54	N	036190	500	30 억	1063256	N	N	N	N
90	20241114	160421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26350	-650	5	-2.41	340363950	12899	157.00	26500	26700	26150	35100	18900	27000	26386.85	17.72	108	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1581	4.16	0.48	12	0.21	6334.00	55473.00	33200	20240821	-20.63	23000	20240805	14.57	33200	-20.63	20240821	23000	14.57	20240805	33200	-20.63	20240821	23000	14.57	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
91	20241114	150424	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26300	-700	5	-2.59	269896400	10212	124.29	26500	26700	26200	35100	18900	27000	26429.34	17.72	-29	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1578	4.15	0.47	12	0.17	6334.00	55473.00	33200	20240821	-20.78	23000	20240805	14.35	33200	-20.78	20240821	23000	14.35	20240805	33200	-20.78	20240821	23000	14.35	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
92	20241114	140420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26550	-450	5	-1.67	200834350	7596	92.45	26500	26700	26200	35100	18900	27000	26439.49	17.72	91	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1593	4.19	0.48	12	0.13	6334.00	55473.00	33200	20240821	-20.03	23000	20240805	15.43	33200	-20.03	20240821	23000	15.43	20240805	33200	-20.03	20240821	23000	15.43	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
93	20241114	130421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26450	-550	5	-2.04	188977650	7148	87.00	26500	26700	26200	35100	18900	27000	26437.84	17.72	211	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1587	4.18	0.48	12	0.12	6334.00	55473.00	33200	20240821	-20.33	23000	20240805	15.00	33200	-20.33	20240821	23000	15.00	20240805	33200	-20.33	20240821	23000	15.00	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
94	20241114	120420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26400	-600	5	-2.22	171820200	6498	79.09	26500	26700	26200	35100	18900	27000	26442.01	17.72	223	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1584	4.17	0.48	12	0.11	6334.00	55473.00	33200	20240821	-20.48	23000	20240805	14.78	33200	-20.48	20240821	23000	14.78	20240805	33200	-20.48	20240821	23000	14.78	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
95	20241114	110423	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26400	-600	5	-2.22	117124550	4425	53.86	26500	26700	26200	35100	18900	27000	26468.82	17.72	360	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1584	4.17	0.48	12	0.07	6334.00	55473.00	33200	20240821	-20.48	23000	20240805	14.78	33200	-20.48	20240821	23000	14.78	20240805	33200	-20.48	20240821	23000	14.78	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
96	20241114	100438	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	26250	-750	5	-2.78	54796600	2070	25.19	26500	26600	26250	35100	18900	27000	26471.79	17.72	75	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1575	4.14	0.47	12	0.03	6334.00	55473.00	33200	20240821	-20.93	23000	20240805	14.13	33200	-20.93	20240821	23000	14.13	20240805	33200	-20.93	20240821	23000	14.13	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
97	20241114	090418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	17.72	0	28033	27516	27183	26666	26333	27350	26500	30	8100	500	19440	50	1	6000000	1620	4.26	0.49	12	0.00	6334.00	55473.00	33200	20240821	-18.67	23000	20240805	17.39	33200	-18.67	20240821	23000	17.39	20240805	33200	-18.67	20240821	23000	17.39	20240805	0.54	N	036190	500	30 억	1063435	N	N	N	N
98	20241113	160208	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27000	-600	5	-2.17	220982300	8141	223.78	27400	27700	26850	35850	19350	27600	27145.39	17.72	926	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1620	4.26	0.49	12	0.14	6334.00	55473.00	33200	20240821	-18.67	23000	20240805	17.39	33200	-18.67	20240821	23000	17.39	20240805	33200	-18.67	20240821	23000	17.39	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
99	20241113	150225	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27200	-400	5	-1.45	126877850	4654	127.93	27400	27700	27000	35850	19350	27600	27262.11	17.72	-8	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1632	4.29	0.49	12	0.08	6334.00	55473.00	33200	20240821	-18.07	23000	20240805	18.26	33200	-18.07	20240821	23000	18.26	20240805	33200	-18.07	20240821	23000	18.26	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
100	20241113	140220	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27350	-250	5	-0.91	124832750	4579	125.87	27400	27700	27000	35850	19350	27600	27262.01	17.72	22	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1641	4.32	0.49	12	0.08	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
101	20241113	130219	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27050	-550	5	-1.99	116487800	4272	117.43	27400	27700	27000	35850	19350	27600	27267.74	17.72	25	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1623	4.27	0.49	12	0.07	6334.00	55473.00	33200	20240821	-18.52	23000	20240805	17.61	33200	-18.52	20240821	23000	17.61	20240805	33200	-18.52	20240821	23000	17.61	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
102	20241113	120216	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27400	-200	5	-0.72	89534050	3278	90.10	27400	27700	27150	35850	19350	27600	27313.62	17.72	-24	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1644	4.33	0.49	12	0.05	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
103	20241113	110215	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27400	-200	5	-0.72	45209000	1648	45.30	27400	27700	27300	35850	19350	27600	27432.65	17.72	-24	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1644	4.33	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
104	20241113	100216	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27500	-100	5	-0.36	25600550	931	25.59	27400	27700	27400	35850	19350	27600	27497.91	17.72	-11	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1650	4.34	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
105	20241113	090211	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27450	-150	5	-0.54	328950	12	0.33	27400	27500	27400	35850	19350	27600	27412.50	17.72	0	28366	27982	27516	27132	26666	27750	26900	30	8250	500	19870	50	1	6000000	1647	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.55	N	036190	500	30 억	1063216	N	N	N	N
106	20241112	160409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	-300	5	-1.08	99954500	3638	99.78	27850	27900	27050	36250	19550	27900	27475.12	17.72	-139	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1656	4.36	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
107	20241112	150412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-350	5	-1.25	91198200	3320	91.06	27850	27900	27050	36250	19550	27900	27469.34	17.72	-73	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1653	4.35	0.50	12	0.06	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
108	20241112	140418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27350	-550	5	-1.97	81139750	2954	81.02	27850	27900	27050	36250	19550	27900	27467.76	17.72	-68	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1641	4.32	0.49	12	0.05	6334.00	55473.00	33200	20240821	-17.62	23000	20240805	18.91	33200	-17.62	20240821	23000	18.91	20240805	33200	-17.62	20240821	23000	18.91	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
109	20241112	130413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27450	-450	5	-1.61	49002350	1783	48.90	27850	27900	27050	36250	19550	27900	27483.09	17.72	-17	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1647	4.33	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
110	20241112	120413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	-300	5	-1.08	41669900	1516	41.58	27850	27900	27050	36250	19550	27900	27486.74	17.72	-17	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1656	4.36	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
111	20241112	110412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	-300	5	-1.08	41338600	1504	41.25	27850	27900	27050	36250	19550	27900	27485.77	17.72	-17	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1656	4.36	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
112	20241112	100411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27450	-450	5	-1.61	36057650	1313	36.01	27850	27900	27050	36250	19550	27900	27462.03	17.72	53	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1647	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
113	20241112	090411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27850	-50	5	-0.18	27850	1	0.03	27850	27850	27850	36250	19550	27900	27850.00	17.72	0	28366	28132	27916	27682	27466	28025	27575	30	8350	500	20080	50	1	6000000	1671	4.40	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.11	23000	20240805	21.09	33200	-16.11	20240821	23000	21.09	20240805	33200	-16.11	20240821	23000	21.09	20240805	0.46	N	036190	500	30 억	1063352	N	N	N	N
114	20241111	160408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27900	-150	5	-0.53	100966650	3621	25.71	28000	28150	27700	36450	19650	28050	27883.36	17.73	-431	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1674	4.40	0.50	12	0.06	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
115	20241111	150421	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27950	-100	5	-0.36	98875150	3546	25.18	28000	28150	27700	36450	19650	28050	27883.57	17.73	-428	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1677	4.41	0.50	12	0.06	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
116	20241111	140412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27750	-300	5	-1.07	94672000	3395	24.11	28000	28150	27700	36450	19650	28050	27885.71	17.73	-387	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1665	4.38	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
117	20241111	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27750	-300	5	-1.07	89899250	3223	22.89	28000	28150	27700	36450	19650	28050	27893.03	17.73	-323	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1665	4.38	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
118	20241111	120410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27800	-250	5	-0.89	63807050	2283	16.21	28000	28150	27750	36450	19650	28050	27948.77	17.73	-181	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1668	4.39	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
119	20241111	110410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27900	-150	5	-0.53	61972250	2217	15.74	28000	28150	27750	36450	19650	28050	27953.20	17.73	-176	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1674	4.40	0.50	12	0.04	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
120	20241111	100408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27900	-150	5	-0.53	44608650	1593	11.31	28000	28150	27900	36450	19650	28050	28002.92	17.73	-149	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1674	4.40	0.50	12	0.03	6334.00	55473.00	33200	20240821	-15.96	23000	20240805	21.30	33200	-15.96	20240821	23000	21.30	20240805	33200	-15.96	20240821	23000	21.30	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
121	20241111	090408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28050	0	3	0.00	5690150	203	1.44	28000	28050	27950	36450	19650	28050	28030.30	17.73	-17	28816	28432	27966	27582	27116	28625	27775	30	8400	500	20190	50	1	6000000	1683	4.43	0.51	12	0.00	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.44	N	036190	500	30 억	1063824	N	N	N	N
122	20241108	160406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28050	350	2	1.26	394760700	14082	451.20	27500	28350	27500	36000	19400	27700	28033.00	17.73	241	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1683	4.43	0.51	12	0.23	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
123	20241108	150411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28050	350	2	1.26	387227450	13813	442.58	27500	28350	27500	36000	19400	27700	28033.55	17.73	117	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1683	4.43	0.51	12	0.23	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
124	20241108	140409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28000	300	2	1.08	356472400	12713	407.34	27500	28350	27500	36000	19400	27700	28039.99	17.73	53	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1680	4.42	0.50	12	0.21	6334.00	55473.00	33200	20240821	-15.66	23000	20240805	21.74	33200	-15.66	20240821	23000	21.74	20240805	33200	-15.66	20240821	23000	21.74	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
125	20241108	130409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28050	350	2	1.26	326620200	11646	373.15	27500	28350	27500	36000	19400	27700	28045.70	17.73	103	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1683	4.43	0.51	12	0.19	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
126	20241108	120410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27950	250	2	0.90	289448800	10318	330.60	27500	28350	27500	36000	19400	27700	28052.80	17.73	630	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1677	4.41	0.50	12	0.17	6334.00	55473.00	33200	20240821	-15.81	23000	20240805	21.52	33200	-15.81	20240821	23000	21.52	20240805	33200	-15.81	20240821	23000	21.52	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
127	20241108	110411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28050	350	2	1.26	284995050	10159	325.50	27500	28350	27500	36000	19400	27700	28053.46	17.73	710	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1683	4.43	0.51	12	0.17	6334.00	55473.00	33200	20240821	-15.51	23000	20240805	21.96	33200	-15.51	20240821	23000	21.96	20240805	33200	-15.51	20240821	23000	21.96	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
128	20241108	100413	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	28150	450	2	1.62	207977750	7398	237.04	27500	28350	27500	36000	19400	27700	28112.70	17.73	45	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1689	4.44	0.51	12	0.12	6334.00	55473.00	33200	20240821	-15.21	23000	20240805	22.39	33200	-15.21	20240821	23000	22.39	20240805	33200	-15.21	20240821	23000	22.39	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
129	20241108	090406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27800	100	2	0.36	5039700	183	5.86	27500	27800	27500	36000	19400	27700	27539.34	17.73	-32	27966	27832	27616	27482	27266	27900	27550	30	8300	500	19940	50	1	6000000	1668	4.39	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.27	23000	20240805	20.87	33200	-16.27	20240821	23000	20.87	20240805	33200	-16.27	20240821	23000	20.87	20240805	0.46	N	036190	500	30 억	1063600	N	N	N	N
130	20241107	160405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	100	2	0.36	86071700	3121	67.89	27600	27750	27400	35850	19350	27600	27577.97	17.72	133	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1662	4.37	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
131	20241107	150407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	100	2	0.36	84411050	3061	66.59	27600	27750	27400	35850	19350	27600	27576.13	17.72	137	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1662	4.37	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
132	20241107	140409	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27750	150	2	0.54	77386250	2807	61.06	27600	27750	27400	35850	19350	27600	27568.78	17.72	101	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1665	4.38	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
133	20241107	130411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	100	2	0.36	65634800	2383	51.84	27600	27700	27400	35850	19350	27600	27542.40	17.72	126	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
134	20241107	120408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-50	5	-0.18	39023950	1419	30.87	27600	27600	27400	35850	19350	27600	27499.46	17.72	45	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1653	4.35	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
135	20241107	110407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-50	5	-0.18	25320350	920	20.01	27600	27600	27450	35850	19350	27600	27520.21	17.72	45	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1653	4.35	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
136	20241107	100408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27500	-100	5	-0.36	14603500	530	11.53	27600	27600	27450	35850	19350	27600	27551.77	17.72	8	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1650	4.34	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
137	20241107	090407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27500	-100	5	-0.36	909900	33	0.72	27600	27600	27500	35850	19350	27600	27518.18	17.72	-2	27900	27750	27550	27400	27200	27650	27300	30	8250	500	19870	50	1	6000000	1650	4.34	0.50	12	0.00	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.46	N	036190	500	30 억	1063479	N	N	N	N
138	20241106	160410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	100	2	0.36	126334800	4596	239.62	27700	27700	27350	35750	19250	27500	27487.99	17.72	399	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1656	4.36	0.50	12	0.08	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
139	20241106	150420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	100	2	0.36	121399100	4417	230.29	27700	27700	27350	35750	19250	27500	27484.51	17.72	477	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1656	4.36	0.50	12	0.07	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
140	20241106	140418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27400	-100	5	-0.36	109888800	3999	208.50	27700	27700	27350	35750	19250	27500	27479.07	17.72	488	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1644	4.33	0.49	12	0.07	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
141	20241106	130419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27500	0	3	0.00	84958550	3090	161.11	27700	27700	27350	35750	19250	27500	27494.68	17.72	477	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1650	4.34	0.50	12	0.05	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
142	20241106	120407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	100	2	0.36	81796050	2975	155.11	27700	27700	27350	35750	19250	27500	27494.47	17.72	404	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1656	4.36	0.50	12	0.05	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
143	20241106	110412	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	50	2	0.18	69230350	2518	131.28	27700	27700	27350	35750	19250	27500	27494.18	17.72	403	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1653	4.35	0.50	12	0.04	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
144	20241106	100411	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27400	-100	5	-0.36	1152900	42	2.19	27700	27700	27350	35750	19250	27500	27450.00	17.72	-6	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1644	4.33	0.49	12	0.00	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
145	20241106	090410	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	200	2	0.73	193500	7	0.36	27700	27700	27500	35750	19250	27500	27642.86	17.72	-2	28133	27816	27633	27316	27133	27725	27225	30	8250	500	19800	50	1	6000000	1662	4.37	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.46	N	036190	500	30 억	1063080	N	N	N	N
146	20241105	160400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27500	-150	5	-0.54	52732950	1912	116.51	27950	27950	27450	35900	19400	27650	27579.99	17.72	-42	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1650	4.34	0.50	12	0.03	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
147	20241105	150408	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	0	3	0.00	46905650	1701	103.66	27950	27950	27450	35900	19400	27650	27575.34	17.72	60	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1659	4.37	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
148	20241105	140404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-100	5	-0.36	36844200	1335	81.35	27950	27950	27500	35900	19400	27650	27598.65	17.72	32	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1653	4.35	0.50	12	0.02	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
149	20241105	130407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	-50	5	-0.18	24678900	893	54.42	27950	27950	27500	35900	19400	27650	27635.95	17.72	32	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1656	4.36	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
150	20241105	120405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	0	3	0.00	18963150	686	41.80	27950	27950	27500	35900	19400	27650	27643.08	17.72	21	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1659	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
151	20241105	110357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-100	5	-0.36	15565000	563	34.31	27950	27950	27500	35900	19400	27650	27646.54	17.72	33	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1653	4.35	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
152	20241105	100404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	50	2	0.18	8894600	321	19.56	27950	27950	27500	35900	19400	27650	27709.03	17.72	80	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1662	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
153	20241105	090401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-100	5	-0.36	8784100	317	19.32	27950	27950	27500	35900	19400	27650	27710.09	17.72	82	27916	27782	27666	27532	27416	27725	27475	30	8250	500	19900	50	1	6000000	1653	4.35	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.46	N	036190	500	30 억	1063137	N	N	N	N
154	20241104	160358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	-50	5	-0.18	45386300	1640	45.53	27800	27800	27550	36000	19400	27700	27674.57	17.72	-9	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
155	20241104	150407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	-50	5	-0.18	44197450	1597	44.34	27800	27800	27550	36000	19400	27700	27675.30	17.72	-8	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.03	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
156	20241104	140400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27750	50	2	0.18	30244050	1093	30.34	27800	27800	27550	36000	19400	27700	27670.68	17.72	13	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1665	4.38	0.50	12	0.02	6334.00	55473.00	33200	20240821	-16.42	23000	20240805	20.65	33200	-16.42	20240821	23000	20.65	20240805	33200	-16.42	20240821	23000	20.65	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
157	20241104	130331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	-50	5	-0.18	20236750	732	20.32	27800	27800	27550	36000	19400	27700	27645.83	17.72	-152	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
158	20241104	120354	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	-50	5	-0.18	18244100	660	18.32	27800	27800	27550	36000	19400	27700	27642.58	17.72	-147	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
159	20241104	110353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27650	-50	5	-0.18	16554650	599	16.63	27800	27800	27550	36000	19400	27700	27637.15	17.72	-130	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1659	4.37	0.50	12	0.01	6334.00	55473.00	33200	20240821	-16.72	23000	20240805	20.22	33200	-16.72	20240821	23000	20.22	20240805	33200	-16.72	20240821	23000	20.22	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
160	20241104	100350	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	-150	5	-0.54	12277950	444	12.33	27800	27800	27550	36000	19400	27700	27653.04	17.72	-39	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1653	4.35	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
161	20241104	090353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27600	-100	5	-0.36	943850	34	0.94	27800	27800	27600	36000	19400	27700	27760.29	17.72	-3	28000	27850	27550	27400	27100	27925	27475	30	8300	500	19940	50	1	6000000	1656	4.36	0.50	12	0.00	6334.00	55473.00	33200	20240821	-16.87	23000	20240805	20.00	33200	-16.87	20240821	23000	20.00	20240805	33200	-16.87	20240821	23000	20.00	20240805	0.48	N	036190	500	30 억	1063343	N	N	N	N
162	20241101	160343	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	200	2	0.73	99048150	3600	109.89	27400	27700	27250	35750	19250	27500	27513.38	17.72	71	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1662	4.37	0.50	12	0.06	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
163	20241101	150352	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27700	200	2	0.73	73329200	2670	81.50	27400	27700	27250	35750	19250	27500	27464.11	17.72	19	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1662	4.37	0.50	12	0.04	6334.00	55473.00	33200	20240821	-16.57	23000	20240805	20.43	33200	-16.57	20240821	23000	20.43	20240805	33200	-16.57	20240821	23000	20.43	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
164	20241101	140345	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27450	-50	5	-0.18	42582350	1555	47.47	27400	27550	27250	35750	19250	27500	27384.07	17.72	-164	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1647	4.33	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
165	20241101	130419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27400	-100	5	-0.36	41951250	1532	46.76	27400	27550	27250	35750	19250	27500	27383.25	17.72	-160	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1644	4.33	0.49	12	0.03	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
166	20241101	120420	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27400	-100	5	-0.36	38608750	1410	43.04	27400	27550	27250	35750	19250	27500	27382.01	17.72	-65	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1644	4.33	0.49	12	0.02	6334.00	55473.00	33200	20240821	-17.47	23000	20240805	19.13	33200	-17.47	20240821	23000	19.13	20240805	33200	-17.47	20240821	23000	19.13	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
167	20241101	110418	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27550	50	2	0.18	18817600	685	20.91	27400	27550	27350	35750	19250	27500	27470.91	17.72	-50	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1653	4.35	0.50	12	0.01	6334.00	55473.00	33200	20240821	-17.02	23000	20240805	19.78	33200	-17.02	20240821	23000	19.78	20240805	33200	-17.02	20240821	23000	19.78	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
168	20241101	100419	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27450	-50	5	-0.18	11027250	401	12.24	27400	27550	27400	35750	19250	27500	27499.38	17.72	-10	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1647	4.33	0.49	12	0.01	6334.00	55473.00	33200	20240821	-17.32	23000	20240805	19.35	33200	-17.32	20240821	23000	19.35	20240805	33200	-17.32	20240821	23000	19.35	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N
169	20241101	090417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	27500	0	3	0.00	82400	3	0.09	27400	27500	27400	35750	19250	27500	27450.00	17.72	0	27666	27582	27416	27332	27166	27625	27375	30	8250	500	19800	50	1	6000000	1650	4.34	0.50	12	0.00	6334.00	55473.00	33200	20240821	-17.17	23000	20240805	19.57	33200	-17.17	20240821	23000	19.57	20240805	33200	-17.17	20240821	23000	19.57	20240805	0.48	N	036190	500	30 억	1063324	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History