KissMeData/013120/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

53 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160307	57	100.00	KOSDAQ	건설	N	N	N	N		N	3175	-45	5	-1.40	117092045	36704	73.12	3220	3250	3170	4185	2255	3220	3190.17	5.86	-3197	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2883	3.51	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.99	3070	20230327	3.42	3640	-12.77	20230620	3070	3.42	20230327	3825	-16.99	20221201	3070	3.42	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
3	20231031	150311	57	100.00	KOSDAQ	건설	N	N	N	N		N	3175	-45	5	-1.40	97900470	30657	61.07	3220	3250	3175	4185	2255	3220	3193.41	5.86	-3472	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2883	3.51	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.99	3070	20230327	3.42	3640	-12.77	20230620	3070	3.42	20230327	3825	-16.99	20221201	3070	3.42	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
4	20231031	140314	57	100.00	KOSDAQ	건설	N	N	N	N		N	3185	-35	5	-1.09	68852425	21529	42.89	3220	3250	3180	4185	2255	3220	3198.12	5.86	-2612	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2892	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.73	3070	20230327	3.75	3640	-12.50	20230620	3070	3.75	20230327	3825	-16.73	20221201	3070	3.75	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
5	20231031	130310	57	100.00	KOSDAQ	건설	N	N	N	N		N	3190	-30	5	-0.93	54112935	16900	33.67	3220	3250	3185	4185	2255	3220	3201.95	5.86	-1645	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2897	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
6	20231031	120306	57	100.00	KOSDAQ	건설	N	N	N	N		N	3200	-20	5	-0.62	40782665	12725	25.35	3220	3250	3190	4185	2255	3220	3204.92	5.86	-635	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2906	3.54	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
7	20231031	110316	57	100.00	KOSDAQ	건설	N	N	N	N		N	3205	-15	5	-0.47	29484215	9193	18.31	3220	3250	3190	4185	2255	3220	3207.25	5.86	-626	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2910	3.54	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.21	3070	20230327	4.40	3640	-11.95	20230620	3070	4.40	20230327	3825	-16.21	20221201	3070	4.40	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
8	20231031	100314	57	100.00	KOSDAQ	건설	N	N	N	N		N	3210	-10	5	-0.31	16494615	5143	10.25	3220	3230	3190	4185	2255	3220	3207.20	5.86	-630	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2915	3.55	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
9	20231031	090310	57	100.00	KOSDAQ	건설	N	N	N	N		N	3225	5	2	0.16	1713080	532	1.06	3220	3230	3220	4185	2255	3220	3220.08	5.86	-17	3260	3240	3205	3185	3150	3250	3195	454	965	500	2310	5	1	90808100	2929	3.56	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.69	3070	20230327	5.05	3640	-11.40	20230620	3070	5.05	20230327	3825	-15.69	20221201	3070	5.05	20230327	0.02	N	013120	500	454 억	5324034	N	N	5	N	N
10	20231030	160307	57	100.00	KOSDAQ	건설	N	N	N	N		N	3220	30	2	0.94	160955935	50196	112.27	3210	3225	3170	4145	2235	3190	3206.55	5.84	23547	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2924	3.56	0.29	12	0.06	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.02	N	013120	500	454 억	5304166	N	N	5	N	N
11	20231030	150302	57	100.00	KOSDAQ	건설	N	N	N	N		N	3210	20	2	0.63	154440635	48172	107.74	3210	3225	3170	4145	2235	3190	3206.02	5.84	23486	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2915	3.55	0.28	12	0.05	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
12	20231030	140303	57	100.00	KOSDAQ	건설	N	N	N	N		N	3200	10	2	0.31	146887550	45811	102.46	3210	3220	3170	4145	2235	3190	3206.38	5.84	22157	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2906	3.54	0.28	12	0.05	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
13	20231030	130303	57	100.00	KOSDAQ	건설	N	N	N	N		N	3205	15	2	0.47	115718685	36119	80.78	3210	3220	3170	4145	2235	3190	3203.82	5.84	16820	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2910	3.54	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.21	3070	20230327	4.40	3640	-11.95	20230620	3070	4.40	20230327	3825	-16.21	20221201	3070	4.40	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
14	20231030	120300	57	100.00	KOSDAQ	건설	N	N	N	N		N	3195	5	2	0.16	64135605	20034	44.81	3210	3220	3170	4145	2235	3190	3201.34	5.84	6431	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2901	3.53	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
15	20231030	110300	57	100.00	KOSDAQ	건설	N	N	N	N		N	3190	0	3	0.00	53841710	16807	37.59	3210	3220	3170	4145	2235	3190	3203.53	5.84	6104	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
16	20231030	100300	57	100.00	KOSDAQ	건설	N	N	N	N		N	3205	15	2	0.47	43991065	13723	30.69	3210	3220	3170	4145	2235	3190	3205.64	5.84	6235	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2910	3.54	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.21	3070	20230327	4.40	3640	-11.95	20230620	3070	4.40	20230327	3825	-16.21	20221201	3070	4.40	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
17	20231030	090258	57	100.00	KOSDAQ	건설	N	N	N	N		N	3210	20	2	0.63	372360	116	0.26	3210	3210	3210	4145	2235	3190	3210.00	5.84	0	3236	3212	3196	3172	3156	3205	3165	454	955	500	2290	5	1	90808100	2915	3.55	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5304166	N	N	0	N	N
18	20231027	160244	57	100.00	KOSDAQ	건설	N	N	N	N		N	3190	-65	5	-2.00	141704305	44283	42.73	3200	3220	3180	4230	2280	3255	3199.98	5.85	-9988	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2897	3.52	0.28	12	0.05	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
19	20231027	150301	57	100.00	KOSDAQ	건설	N	N	N	N		N	3195	-60	5	-1.84	112088030	35017	33.79	3200	3220	3180	4230	2280	3255	3200.96	5.85	-7959	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2901	3.53	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
20	20231027	140259	57	100.00	KOSDAQ	건설	N	N	N	N		N	3195	-60	5	-1.84	106133115	33156	31.99	3200	3220	3180	4230	2280	3255	3201.02	5.85	-7207	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2901	3.53	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
21	20231027	130258	57	100.00	KOSDAQ	건설	N	N	N	N		N	3190	-65	5	-2.00	91957445	28717	27.71	3200	3220	3180	4230	2280	3255	3202.20	5.85	-6724	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2897	3.52	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
22	20231027	120301	57	100.00	KOSDAQ	건설	N	N	N	N		N	3215	-40	5	-1.23	76169020	23785	22.95	3200	3220	3180	4230	2280	3255	3202.40	5.85	-5940	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2919	3.55	0.28	12	0.03	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
23	20231027	110302	57	100.00	KOSDAQ	건설	N	N	N	N		N	3200	-55	5	-1.69	59994105	18751	18.09	3200	3220	3180	4230	2280	3255	3199.51	5.85	-5261	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2906	3.54	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
24	20231027	100300	57	100.00	KOSDAQ	건설	N	N	N	N		N	3200	-55	5	-1.69	43916130	13725	13.24	3200	3220	3180	4230	2280	3255	3199.72	5.85	-5674	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2906	3.54	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
25	20231027	090258	57	100.00	KOSDAQ	건설	N	N	N	N		N	3220	-35	5	-1.08	2303640	720	0.69	3200	3220	3180	4230	2280	3255	3199.50	5.85	-502	3325	3290	3225	3190	3125	3307	3207	454	975	500	2340	5	1	90808100	2924	3.56	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.02	N	013120	500	454 억	5310827	N	N	0	N	N
26	20231026	160255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3255	5	2	0.15	331434760	103629	255.34	3190	3260	3160	4225	2275	3250	3198.28	5.83	-20617	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2956	3.60	0.29	12	0.11	905.00	11288.00	3825	20221201	-14.90	3070	20230327	6.03	3640	-10.58	20230620	3070	6.03	20230327	3825	-14.90	20221201	3070	6.03	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
27	20231026	150256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3240	-10	5	-0.31	313514615	98088	241.69	3190	3260	3160	4225	2275	3250	3196.26	5.83	-19799	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2942	3.58	0.29	12	0.11	905.00	11288.00	3825	20221201	-15.29	3070	20230327	5.54	3640	-10.99	20230620	3070	5.54	20230327	3825	-15.29	20221201	3070	5.54	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
28	20231026	140257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	-40	5	-1.23	114530300	35697	87.96	3190	3260	3180	4225	2275	3250	3208.40	5.83	20432	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2915	3.55	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
29	20231026	130257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3225	-25	5	-0.77	90261900	28184	69.44	3190	3260	3180	4225	2275	3250	3202.59	5.83	14362	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2929	3.56	0.29	12	0.03	905.00	11288.00	3825	20221201	-15.69	3070	20230327	5.05	3640	-11.40	20230620	3070	5.05	20230327	3825	-15.69	20221201	3070	5.05	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
30	20231026	120256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	-40	5	-1.23	63038545	19707	48.56	3190	3255	3180	4225	2275	3250	3198.79	5.83	9636	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2915	3.55	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
31	20231026	110259	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3200	-50	5	-1.54	55758220	17435	42.96	3190	3255	3180	4225	2275	3250	3198.06	5.83	7426	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2906	3.54	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
32	20231026	100259	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-60	5	-1.85	48464195	15157	37.35	3190	3255	3180	4225	2275	3250	3197.48	5.83	6280	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2897	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
33	20231026	090256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-60	5	-1.85	680610	213	0.52	3190	3255	3190	4225	2275	3250	3195.35	5.83	33	3313	3281	3223	3191	3133	3297	3207	454	975	500	2340	5	1	90808100	2897	3.52	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5295819	N	N	0	N	N
34	20231025	160258	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	60	2	1.88	130171165	40585	41.98	3180	3255	3165	4145	2235	3190	3207.37	5.83	13752	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2951	3.59	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
35	20231025	150258	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	60	2	1.88	126347795	39408	40.76	3180	3250	3165	4145	2235	3190	3206.15	5.83	13609	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2951	3.59	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
36	20231025	140255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3205	15	2	0.47	115173100	35953	37.19	3180	3240	3165	4145	2235	3190	3203.44	5.83	13753	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2910	3.54	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.21	3070	20230327	4.40	3640	-11.95	20230620	3070	4.40	20230327	3825	-16.21	20221201	3070	4.40	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
37	20231025	130257	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3220	30	2	0.94	92863885	29024	30.02	3180	3225	3165	4145	2235	3190	3199.56	5.83	11101	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2924	3.56	0.29	12	0.03	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
38	20231025	120256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3215	25	2	0.78	73457505	22993	23.78	3180	3220	3165	4145	2235	3190	3194.78	5.83	8755	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2919	3.55	0.28	12	0.03	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
39	20231025	110255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	0	3	0.00	51680725	16206	16.76	3180	3210	3165	4145	2235	3190	3188.99	5.83	4985	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
40	20231025	100256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3185	-5	5	-0.16	27987695	8779	9.08	3180	3210	3165	4145	2235	3190	3188.03	5.83	793	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2892	3.52	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.73	3070	20230327	3.75	3640	-12.50	20230620	3070	3.75	20230327	3825	-16.73	20221201	3070	3.75	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
41	20231025	090256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	0	3	0.00	3055390	961	0.99	3180	3190	3165	4145	2235	3190	3179.39	5.83	-849	3236	3212	3166	3142	3096	3225	3155	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5294023	N	N	0	N	N
42	20231024	160252	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	10	2	0.31	302433085	95931	117.66	3175	3190	3120	4130	2230	3180	3152.41	5.84	-12986	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2897	3.52	0.28	12	0.11	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
43	20231024	150255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3165	-15	5	-0.47	258864325	82215	100.84	3175	3190	3120	4130	2230	3180	3148.63	5.84	-12186	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2874	3.50	0.28	12	0.09	905.00	11288.00	3825	20221201	-17.25	3070	20230327	3.09	3640	-13.05	20230620	3070	3.09	20230327	3825	-17.25	20221201	3070	3.09	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
44	20231024	140250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3145	-35	5	-1.10	224019960	71195	87.32	3175	3190	3120	4130	2230	3180	3146.57	5.84	-14241	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2856	3.48	0.28	12	0.08	905.00	11288.00	3825	20221201	-17.78	3070	20230327	2.44	3640	-13.60	20230620	3070	2.44	20230327	3825	-17.78	20221201	3070	2.44	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
45	20231024	130255	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3140	-40	5	-1.26	205078255	65168	79.93	3175	3190	3120	4130	2230	3180	3146.92	5.84	-15095	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2851	3.47	0.28	12	0.07	905.00	11288.00	3825	20221201	-17.91	3070	20230327	2.28	3640	-13.74	20230620	3070	2.28	20230327	3825	-17.91	20221201	3070	2.28	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
46	20231024	120254	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3145	-35	5	-1.10	190281115	60457	74.15	3175	3190	3120	4130	2230	3180	3147.38	5.84	-15002	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2856	3.48	0.28	12	0.07	905.00	11288.00	3825	20221201	-17.78	3070	20230327	2.44	3640	-13.60	20230620	3070	2.44	20230327	3825	-17.78	20221201	3070	2.44	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
47	20231024	110254	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3130	-50	5	-1.57	144678755	45949	56.36	3175	3190	3120	4130	2230	3180	3148.68	5.84	-12004	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2842	3.46	0.28	12	0.05	905.00	11288.00	3825	20221201	-18.17	3070	20230327	1.95	3640	-14.01	20230620	3070	1.95	20230327	3825	-18.17	20221201	3070	1.95	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
48	20231024	100252	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3145	-35	5	-1.10	84615765	26781	32.85	3175	3190	3140	4130	2230	3180	3159.54	5.84	-5989	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2856	3.48	0.28	12	0.03	905.00	11288.00	3825	20221201	-17.78	3070	20230327	2.44	3640	-13.60	20230620	3070	2.44	20230327	3825	-17.78	20221201	3070	2.44	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
49	20231024	090253	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3165	-15	5	-0.47	2529440	798	0.98	3175	3180	3165	4130	2230	3180	3169.72	5.84	60	3276	3227	3196	3147	3116	3252	3172	454	950	500	2280	5	1	90808100	2874	3.50	0.28	12	0.00	905.00	11288.00	3825	20221201	-17.25	3070	20230327	3.09	3640	-13.05	20230620	3070	3.09	20230327	3825	-17.25	20221201	3070	3.09	20230327	0.02	N	013120	500	454 억	5306607	N	N	0	N	N
50	20231023	160250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3180	-30	5	-0.93	259611305	81534	93.97	3170	3245	3165	4170	2250	3210	3184.09	5.85	-8107	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2888	3.51	0.28	12	0.09	905.00	11288.00	3825	20221201	-16.86	3070	20230327	3.58	3640	-12.64	20230620	3070	3.58	20230327	3825	-16.86	20221201	3070	3.58	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
51	20231023	150249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3180	-30	5	-0.93	223561375	70198	80.91	3170	3245	3165	4170	2250	3210	3184.73	5.85	-5454	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2888	3.51	0.28	12	0.08	905.00	11288.00	3825	20221201	-16.86	3070	20230327	3.58	3640	-12.64	20230620	3070	3.58	20230327	3825	-16.86	20221201	3070	3.58	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
52	20231023	140251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3175	-35	5	-1.09	177878445	55820	64.34	3170	3245	3170	4170	2250	3210	3186.64	5.85	-1679	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2883	3.51	0.28	12	0.06	905.00	11288.00	3825	20221201	-16.99	3070	20230327	3.42	3640	-12.77	20230620	3070	3.42	20230327	3825	-16.99	20221201	3070	3.42	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
53	20231023	130251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3180	-30	5	-0.93	145233120	45542	52.49	3170	3245	3170	4170	2250	3210	3188.99	5.85	4373	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2888	3.51	0.28	12	0.05	905.00	11288.00	3825	20221201	-16.86	3070	20230327	3.58	3640	-12.64	20230620	3070	3.58	20230327	3825	-16.86	20221201	3070	3.58	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
54	20231023	120250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-20	5	-0.62	76082345	23837	27.47	3170	3245	3170	4170	2250	3210	3191.77	5.85	4655	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2897	3.52	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
55	20231023	110251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-20	5	-0.62	57505055	18015	20.76	3170	3245	3170	4170	2250	3210	3192.06	5.85	4701	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2897	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
56	20231023	100248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	-15	5	-0.47	38020360	11907	13.72	3170	3245	3170	4170	2250	3210	3193.11	5.85	4921	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2901	3.53	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
57	20231023	090253	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	0	3	0.00	10858485	3402	3.92	3170	3210	3170	4170	2250	3210	3191.79	5.85	1003	3266	3237	3201	3172	3136	3220	3155	454	960	500	2310	5	1	90808100	2915	3.55	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5313682	N	N	385	N	N
58	20231020	160250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	-5	5	-0.16	277455395	86762	158.74	3215	3230	3165	4175	2255	3215	3197.89	5.85	2314	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2915	3.55	0.28	12	0.10	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5311368	N	N	385	N	N
59	20231020	150249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3215	0	3	0.00	266925880	83481	152.74	3215	3230	3165	4175	2255	3215	3197.44	5.85	2663	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2919	3.55	0.28	12	0.09	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
60	20231020	140251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3200	-15	5	-0.47	234899045	73513	134.50	3215	3230	3165	4175	2255	3215	3195.34	5.85	-4749	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2906	3.54	0.28	12	0.08	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
61	20231020	130244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3220	5	2	0.16	201358050	63077	115.41	3215	3230	3165	4175	2255	3215	3192.26	5.85	-10181	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2924	3.56	0.29	12	0.07	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
62	20231020	120248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3185	-30	5	-0.93	168169520	52708	96.44	3215	3230	3165	4175	2255	3215	3190.59	5.85	-13184	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2892	3.52	0.28	12	0.06	905.00	11288.00	3825	20221201	-16.73	3070	20230327	3.75	3640	-12.50	20230620	3070	3.75	20230327	3825	-16.73	20221201	3070	3.75	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
63	20231020	110250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	-20	5	-0.62	120096840	37590	68.78	3215	3230	3165	4175	2255	3215	3194.91	5.85	-13326	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2901	3.53	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
64	20231020	100248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3165	-50	5	-1.56	83160240	26041	47.65	3215	3230	3165	4175	2255	3215	3193.43	5.85	-11721	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2874	3.50	0.28	12	0.03	905.00	11288.00	3825	20221201	-17.25	3070	20230327	3.09	3640	-13.05	20230620	3070	3.09	20230327	3825	-17.25	20221201	3070	3.09	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
65	20231020	090249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3215	0	3	0.00	3362890	1046	1.91	3215	3215	3215	4175	2255	3215	3215.00	5.85	998	3305	3260	3230	3185	3155	3245	3170	454	960	500	2310	5	1	90808100	2919	3.55	0.28	12	0.00	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.02	N	013120	500	454 억	5311368	N	N	0	N	N
66	20231019	160247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3215	-60	5	-1.83	176059135	54656	134.97	3245	3275	3200	4255	2295	3275	3221.22	5.84	4701	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2919	3.55	0.28	12	0.06	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
67	20231019	150248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3255	-20	5	-0.61	163654225	50804	125.46	3245	3275	3200	4255	2295	3275	3221.29	5.84	5849	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2956	3.60	0.29	12	0.06	905.00	11288.00	3825	20221201	-14.90	3070	20230327	6.03	3640	-10.58	20230620	3070	6.03	20230327	3825	-14.90	20221201	3070	6.03	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
68	20231019	140247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3255	-20	5	-0.61	159636220	49565	122.40	3245	3275	3200	4255	2295	3275	3220.74	5.84	5697	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2956	3.60	0.29	12	0.05	905.00	11288.00	3825	20221201	-14.90	3070	20230327	6.03	3640	-10.58	20230620	3070	6.03	20230327	3825	-14.90	20221201	3070	6.03	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
69	20231019	130246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3205	-70	5	-2.14	117687790	36613	90.42	3245	3250	3200	4255	2295	3275	3214.37	5.84	5385	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2910	3.54	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.21	3070	20230327	4.40	3640	-11.95	20230620	3070	4.40	20230327	3825	-16.21	20221201	3070	4.40	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
70	20231019	120246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3205	-70	5	-2.14	94874775	29501	72.85	3245	3250	3200	4255	2295	3275	3215.99	5.84	3883	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2910	3.54	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.21	3070	20230327	4.40	3640	-11.95	20230620	3070	4.40	20230327	3825	-16.21	20221201	3070	4.40	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
71	20231019	110247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	-65	5	-1.98	81488760	25328	62.55	3245	3250	3200	4255	2295	3275	3217.34	5.84	2966	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2915	3.55	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
72	20231019	100246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3230	-45	5	-1.37	16058480	4968	12.27	3245	3250	3220	4255	2295	3275	3232.38	5.84	845	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2933	3.57	0.29	12	0.01	905.00	11288.00	3825	20221201	-15.56	3070	20230327	5.21	3640	-11.26	20230620	3070	5.21	20230327	3825	-15.56	20221201	3070	5.21	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
73	20231019	090248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3245	-30	5	-0.92	697675	215	0.53	3245	3245	3245	4255	2295	3275	3245.00	5.84	142	3328	3301	3263	3236	3198	3315	3250	454	980	500	2350	5	1	90808100	2947	3.59	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.16	3070	20230327	5.70	3640	-10.85	20230620	3070	5.70	20230327	3825	-15.16	20221201	3070	5.70	20230327	0.02	N	013120	500	454 억	5306668	N	N	0	N	N
74	20231018	160248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3275	15	2	0.46	131401795	40341	61.56	3240	3290	3225	4235	2285	3260	3257.28	5.85	-4104	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2974	3.62	0.29	12	0.04	905.00	11288.00	3825	20221201	-14.38	3070	20230327	6.68	3640	-10.03	20230620	3070	6.68	20230327	3825	-14.38	20221201	3070	6.68	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
75	20231018	150245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3280	20	2	0.61	126928250	38976	59.48	3240	3290	3225	4235	2285	3260	3256.57	5.85	-3636	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2979	3.62	0.29	12	0.04	905.00	11288.00	3825	20221201	-14.25	3070	20230327	6.84	3640	-9.89	20230620	3070	6.84	20230327	3825	-14.25	20221201	3070	6.84	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
76	20231018	140245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	-10	5	-0.31	107173380	32946	50.28	3240	3290	3225	4235	2285	3260	3253.00	5.85	-2328	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2951	3.59	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
77	20231018	130242	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3255	-5	5	-0.15	95194605	29263	44.66	3240	3290	3225	4235	2285	3260	3253.07	5.85	-2738	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2956	3.60	0.29	12	0.03	905.00	11288.00	3825	20221201	-14.90	3070	20230327	6.03	3640	-10.58	20230620	3070	6.03	20230327	3825	-14.90	20221201	3070	6.03	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
78	20231018	120246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	-10	5	-0.31	80850765	24852	37.93	3240	3290	3225	4235	2285	3260	3253.29	5.85	-2577	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2951	3.59	0.29	12	0.03	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
79	20231018	110246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	-10	5	-0.31	71344610	21931	33.47	3240	3290	3225	4235	2285	3260	3253.14	5.85	-2313	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2951	3.59	0.29	12	0.02	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
80	20231018	100246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3255	-5	5	-0.15	24992685	7676	11.71	3240	3290	3225	4235	2285	3260	3255.95	5.85	-921	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2956	3.60	0.29	12	0.01	905.00	11288.00	3825	20221201	-14.90	3070	20230327	6.03	3640	-10.58	20230620	3070	6.03	20230327	3825	-14.90	20221201	3070	6.03	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
81	20231018	090245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3230	-30	5	-0.92	449545	139	0.21	3240	3240	3230	4235	2285	3260	3234.14	5.85	11	3326	3292	3256	3222	3186	3310	3240	454	975	500	2340	5	1	90808100	2933	3.57	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.56	3070	20230327	5.21	3640	-11.26	20230620	3070	5.21	20230327	3825	-15.56	20221201	3070	5.21	20230327	0.02	N	013120	500	454 억	5310703	N	N	0	N	N
82	20231017	160247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3260	20	2	0.62	212495515	65528	195.99	3230	3290	3220	4210	2270	3240	3242.82	5.85	-3256	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2960	3.60	0.29	12	0.07	905.00	11288.00	3825	20221201	-14.77	3070	20230327	6.19	3640	-10.44	20230620	3070	6.19	20230327	3825	-14.77	20221201	3070	6.19	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
83	20231017	150245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3240	0	3	0.00	197790945	61033	182.55	3230	3290	3220	4210	2270	3240	3240.72	5.85	-2129	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2942	3.58	0.29	12	0.07	905.00	11288.00	3825	20221201	-15.29	3070	20230327	5.54	3640	-10.99	20230620	3070	5.54	20230327	3825	-15.29	20221201	3070	5.54	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
84	20231017	140246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3225	-15	5	-0.46	193600610	59737	178.67	3230	3290	3220	4210	2270	3240	3240.88	5.85	-2170	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2929	3.56	0.29	12	0.07	905.00	11288.00	3825	20221201	-15.69	3070	20230327	5.05	3640	-11.40	20230620	3070	5.05	20230327	3825	-15.69	20221201	3070	5.05	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
85	20231017	130244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3235	-5	5	-0.15	179193485	55268	165.30	3230	3290	3220	4210	2270	3240	3242.26	5.85	-2124	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2938	3.57	0.29	12	0.06	905.00	11288.00	3825	20221201	-15.42	3070	20230327	5.37	3640	-11.13	20230620	3070	5.37	20230327	3825	-15.42	20221201	3070	5.37	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
86	20231017	120246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3230	-10	5	-0.31	164978135	50866	152.14	3230	3290	3220	4210	2270	3240	3243.39	5.85	-2675	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2933	3.57	0.29	12	0.06	905.00	11288.00	3825	20221201	-15.56	3070	20230327	5.21	3640	-11.26	20230620	3070	5.21	20230327	3825	-15.56	20221201	3070	5.21	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
87	20231017	110243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3245	5	2	0.15	64298370	19795	59.21	3230	3290	3220	4210	2270	3240	3248.21	5.85	-698	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2947	3.59	0.29	12	0.02	905.00	11288.00	3825	20221201	-15.16	3070	20230327	5.70	3640	-10.85	20230620	3070	5.70	20230327	3825	-15.16	20221201	3070	5.70	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
88	20231017	100242	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3230	-10	5	-0.31	40945950	12598	37.68	3230	3290	3220	4210	2270	3240	3250.19	5.85	-328	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2933	3.57	0.29	12	0.01	905.00	11288.00	3825	20221201	-15.56	3070	20230327	5.21	3640	-11.26	20230620	3070	5.21	20230327	3825	-15.56	20221201	3070	5.21	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
89	20231017	090244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3245	5	2	0.15	2300975	712	2.13	3230	3245	3220	4210	2270	3240	3231.71	5.85	442	3270	3255	3230	3215	3190	3242	3202	454	970	500	2330	5	1	90808100	2947	3.59	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.16	3070	20230327	5.70	3640	-10.85	20230620	3070	5.70	20230327	3825	-15.16	20221201	3070	5.70	20230327	0.02	N	013120	500	454 억	5313184	N	N	0	N	N
90	20231016	160243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3240	-5	5	-0.15	107577900	33432	41.54	3245	3245	3205	4215	2275	3245	3217.81	5.85	-205	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2942	3.58	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.29	3070	20230327	5.54	3640	-10.99	20230620	3070	5.54	20230327	3825	-15.29	20221201	3070	5.54	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
91	20231016	150243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3220	-25	5	-0.77	104224430	32395	40.25	3245	3245	3205	4215	2275	3245	3217.30	5.85	-441	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2924	3.56	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
92	20231016	140244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3220	-25	5	-0.77	93918710	29192	36.27	3245	3245	3205	4215	2275	3245	3217.28	5.85	-1404	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2924	3.56	0.29	12	0.03	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
93	20231016	130243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	-35	5	-1.08	73079535	22722	28.23	3245	3245	3205	4215	2275	3245	3216.25	5.85	-860	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2915	3.55	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
94	20231016	120244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3215	-30	5	-0.92	60732135	18876	23.45	3245	3245	3205	4215	2275	3245	3217.43	5.85	-241	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2919	3.55	0.28	12	0.02	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
95	20231016	110243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3220	-25	5	-0.77	39657740	12323	15.31	3245	3245	3205	4215	2275	3245	3218.19	5.85	-15	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2924	3.56	0.29	12	0.01	905.00	11288.00	3825	20221201	-15.82	3070	20230327	4.89	3640	-11.54	20230620	3070	4.89	20230327	3825	-15.82	20221201	3070	4.89	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
96	20231016	100240	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	-35	5	-1.08	23461885	7282	9.05	3245	3245	3210	4215	2275	3245	3221.90	5.85	225	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2915	3.55	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
97	20231016	090242	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3240	-5	5	-0.15	314700	97	0.12	3245	3245	3225	4215	2275	3245	3244.33	5.85	-12	3278	3261	3238	3221	3198	3250	3210	454	970	500	2330	5	1	90808100	2942	3.58	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.29	3070	20230327	5.54	3640	-10.99	20230620	3070	5.54	20230327	3825	-15.29	20221201	3070	5.54	20230327	0.03	N	013120	500	454 억	5313389	N	N	0	N	N
98	20231012	160245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	40	2	1.25	119376620	36937	30.30	3185	3270	3185	4170	2250	3210	3231.90	5.84	3087	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2951	3.59	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.03	N	013120	500	454 억	5307056	N	N	1	N	N
99	20231012	150243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3235	25	2	0.78	111902330	34629	28.40	3185	3270	3185	4170	2250	3210	3231.46	5.84	2978	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2938	3.57	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.42	3070	20230327	5.37	3640	-11.13	20230620	3070	5.37	20230327	3825	-15.42	20221201	3070	5.37	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
100	20231012	140239	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3225	15	2	0.47	109895255	34008	27.89	3185	3270	3185	4170	2250	3210	3231.45	5.84	2545	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2929	3.56	0.29	12	0.04	905.00	11288.00	3825	20221201	-15.69	3070	20230327	5.05	3640	-11.40	20230620	3070	5.05	20230327	3825	-15.69	20221201	3070	5.05	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
101	20231012	130243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3230	20	2	0.62	96317170	29796	24.44	3185	3270	3185	4170	2250	3210	3232.55	5.84	1245	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2933	3.57	0.29	12	0.03	905.00	11288.00	3825	20221201	-15.56	3070	20230327	5.21	3640	-11.26	20230620	3070	5.21	20230327	3825	-15.56	20221201	3070	5.21	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
102	20231012	120247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3230	20	2	0.62	83707955	25896	21.24	3185	3270	3185	4170	2250	3210	3232.47	5.84	162	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2933	3.57	0.29	12	0.03	905.00	11288.00	3825	20221201	-15.56	3070	20230327	5.21	3640	-11.26	20230620	3070	5.21	20230327	3825	-15.56	20221201	3070	5.21	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
103	20231012	110246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3250	40	2	1.25	70801035	21917	17.98	3185	3270	3185	4170	2250	3210	3230.42	5.84	-1764	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2951	3.59	0.29	12	0.02	905.00	11288.00	3825	20221201	-15.03	3070	20230327	5.86	3640	-10.71	20230620	3070	5.86	20230327	3825	-15.03	20221201	3070	5.86	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
104	20231012	100245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3215	5	2	0.16	43624045	13524	11.09	3185	3270	3185	4170	2250	3210	3225.68	5.84	-1600	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2919	3.55	0.28	12	0.01	905.00	11288.00	3825	20221201	-15.95	3070	20230327	4.72	3640	-11.68	20230620	3070	4.72	20230327	3825	-15.95	20221201	3070	4.72	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
105	20231012	090247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-20	5	-0.62	3370105	1058	0.87	3185	3190	3185	4170	2250	3210	3185.35	5.84	-28	3233	3221	3203	3191	3173	3227	3197	454	960	500	2310	5	1	90808100	2897	3.52	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5307056	N	N	10	N	N
106	20231011	160244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3210	20	2	0.63	389406495	121914	213.14	3195	3215	3185	4145	2235	3190	3194.11	5.87	-21657	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2915	3.55	0.28	12	0.13	905.00	11288.00	3825	20221201	-16.08	3070	20230327	4.56	3640	-11.81	20230620	3070	4.56	20230327	3825	-16.08	20221201	3070	4.56	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
107	20231011	150243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3200	10	2	0.31	377907355	118322	206.86	3195	3215	3185	4145	2235	3190	3193.89	5.87	-22873	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2906	3.54	0.28	12	0.13	905.00	11288.00	3825	20221201	-16.34	3070	20230327	4.23	3640	-12.09	20230620	3070	4.23	20230327	3825	-16.34	20221201	3070	4.23	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
108	20231011	140245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	5	2	0.16	375435355	117549	205.51	3195	3215	3185	4145	2235	3190	3193.86	5.87	-22531	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2901	3.53	0.28	12	0.13	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
109	20231011	130242	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	0	3	0.00	323494510	101324	177.14	3195	3215	3185	4145	2235	3190	3192.67	5.87	-14793	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.11	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
110	20231011	120247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	0	3	0.00	310980245	97403	170.28	3195	3215	3185	4145	2235	3190	3192.72	5.87	-13435	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.11	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
111	20231011	110244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	5	2	0.16	295417500	92528	161.76	3195	3215	3185	4145	2235	3190	3192.74	5.87	-12013	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2901	3.53	0.28	12	0.10	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
112	20231011	100243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	0	3	0.00	264793075	82943	145.01	3195	3215	3185	4145	2235	3190	3192.47	5.87	-8483	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.09	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
113	20231011	090243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	0	3	0.00	6789330	2125	3.72	3195	3195	3190	4145	2235	3190	3194.98	5.87	-3	3253	3221	3193	3161	3133	3207	3147	454	955	500	2290	5	1	90808100	2897	3.52	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5328443	N	N	10	N	N
114	20231010	160242	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-5	5	-0.16	182118990	57195	94.96	3195	3225	3165	4150	2240	3195	3184.18	5.88	-11672	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2897	3.52	0.28	12	0.06	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5337063	N	N	10	N	N
115	20231010	150242	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3175	-20	5	-0.63	172681200	54234	90.05	3195	3225	3165	4150	2240	3195	3184.00	5.88	-11173	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2883	3.51	0.28	12	0.06	905.00	11288.00	3825	20221201	-16.99	3070	20230327	3.42	3640	-12.77	20230620	3070	3.42	20230327	3825	-16.99	20221201	3070	3.42	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
116	20231010	140241	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3180	-15	5	-0.47	123260520	38650	64.17	3195	3225	3170	4150	2240	3195	3189.15	5.88	-9016	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2888	3.51	0.28	12	0.04	905.00	11288.00	3825	20221201	-16.86	3070	20230327	3.58	3640	-12.64	20230620	3070	3.58	20230327	3825	-16.86	20221201	3070	3.58	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
117	20231010	130240	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3185	-10	5	-0.31	79148680	24780	41.14	3195	3225	3180	4150	2240	3195	3194.05	5.88	-4002	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2892	3.52	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.73	3070	20230327	3.75	3640	-12.50	20230620	3070	3.75	20230327	3825	-16.73	20221201	3070	3.75	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
118	20231010	120241	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-5	5	-0.16	53627380	16773	27.85	3195	3225	3185	4150	2240	3195	3197.24	5.88	-2629	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2897	3.52	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
119	20231010	110237	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	0	3	0.00	38703635	12097	20.09	3195	3225	3185	4150	2240	3195	3199.44	5.88	-1533	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2901	3.53	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
120	20231010	100239	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	0	3	0.00	22541925	7048	11.70	3195	3225	3185	4150	2240	3195	3198.34	5.88	-660	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2901	3.53	0.28	12	0.01	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
121	20231010	090239	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3225	30	2	0.94	584485	182	0.30	3195	3225	3195	4150	2240	3195	3211.46	5.88	0	3218	3206	3188	3176	3158	3212	3182	454	955	500	2300	5	1	90808100	2929	3.56	0.29	12	0.00	905.00	11288.00	3825	20221201	-15.69	3070	20230327	5.05	3640	-11.40	20230620	3070	5.05	20230327	3825	-15.69	20221201	3070	5.05	20230327	0.03	N	013120	500	454 억	5337063	N	N	3	N	N
122	20231006	160241	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3195	-10	5	-0.31	191004590	60051	111.27	3180	3200	3170	4165	2245	3205	3180.70	5.89	-11669	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2901	3.53	0.28	12	0.07	905.00	11288.00	3825	20221201	-16.47	3070	20230327	4.07	3640	-12.23	20230620	3070	4.07	20230327	3825	-16.47	20221201	3070	4.07	20230327	0.03	N	013120	500	454 억	5348681	N	N	3	N	N
123	20231006	150236	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3190	-15	5	-0.47	185438135	58308	108.04	3180	3200	3170	4165	2245	3205	3180.32	5.89	-11286	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2897	3.52	0.28	12	0.06	905.00	11288.00	3825	20221201	-16.60	3070	20230327	3.91	3640	-12.36	20230620	3070	3.91	20230327	3825	-16.60	20221201	3070	3.91	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N
124	20231006	140238	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3180	-25	5	-0.78	183433900	57680	106.88	3180	3200	3170	4165	2245	3205	3180.20	5.89	-11482	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2888	3.51	0.28	12	0.06	905.00	11288.00	3825	20221201	-16.86	3070	20230327	3.58	3640	-12.64	20230620	3070	3.58	20230327	3825	-16.86	20221201	3070	3.58	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N
125	20231006	130236	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3170	-35	5	-1.09	140539475	44228	81.95	3180	3200	3170	4165	2245	3205	3177.61	5.89	-9673	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2879	3.50	0.28	12	0.05	905.00	11288.00	3825	20221201	-17.12	3070	20230327	3.26	3640	-12.91	20230620	3070	3.26	20230327	3825	-17.12	20221201	3070	3.26	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N
126	20231006	120235	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3170	-35	5	-1.09	105430005	33157	61.44	3180	3200	3170	4165	2245	3205	3179.72	5.89	-7216	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2879	3.50	0.28	12	0.04	905.00	11288.00	3825	20221201	-17.12	3070	20230327	3.26	3640	-12.91	20230620	3070	3.26	20230327	3825	-17.12	20221201	3070	3.26	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N
127	20231006	110234	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3175	-30	5	-0.94	82130410	25815	47.83	3180	3200	3175	4165	2245	3205	3181.50	5.89	-4968	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2883	3.51	0.28	12	0.03	905.00	11288.00	3825	20221201	-16.99	3070	20230327	3.42	3640	-12.77	20230620	3070	3.42	20230327	3825	-16.99	20221201	3070	3.42	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N
128	20231006	100235	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3175	-30	5	-0.94	48097850	15116	28.01	3180	3200	3175	4165	2245	3205	3181.92	5.89	-1984	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2883	3.51	0.28	12	0.02	905.00	11288.00	3825	20221201	-16.99	3070	20230327	3.42	3640	-12.77	20230620	3070	3.42	20230327	3825	-16.99	20221201	3070	3.42	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N
129	20231006	090232	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3180	-25	5	-0.78	992160	312	0.58	3180	3180	3180	4165	2245	3205	3180.00	5.89	-1	3255	3230	3205	3180	3155	3217	3167	454	960	500	2300	5	1	90808100	2888	3.51	0.28	12	0.00	905.00	11288.00	3825	20221201	-16.86	3070	20230327	3.58	3640	-12.64	20230620	3070	3.58	20230327	3825	-16.86	20221201	3070	3.58	20230327	0.03	N	013120	500	454 억	5348681	N	N	10	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History