KissMeData/060370/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

70 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	20241031	160627	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14580	-350	5	-2.34	1572750530	108367	89.92	14930	14930	14370	19400	10460	14930	14513.19	2.11	23405	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4185	32.54	3.04	12	0.38	448.00	4798.00	24850	20240711	-41.33	8710	20240311	67.39	24850	-41.33	20240711	8710	67.39	20240311	24850	-41.33	20240711	8710	67.39	20240311	1.41	N	060370	1000	287 억	604931	N	N	768	N	N
3	20241031	150634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14550	-380	5	-2.55	1497342900	103193	85.63	14930	14930	14370	19400	10460	14930	14510.12	2.11	22807	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4177	32.48	3.03	12	0.36	448.00	4798.00	24850	20240711	-41.45	8710	20240311	67.05	24850	-41.45	20240711	8710	67.05	20240311	24850	-41.45	20240711	8710	67.05	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
4	20241031	140634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14590	-340	5	-2.28	1355390910	93464	77.55	14930	14930	14370	19400	10460	14930	14501.74	2.11	19852	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4188	32.57	3.04	12	0.33	448.00	4798.00	24850	20240711	-41.29	8710	20240311	67.51	24850	-41.29	20240711	8710	67.51	20240311	24850	-41.29	20240711	8710	67.51	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
5	20241031	130633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14560	-370	5	-2.48	1263000940	87128	72.30	14930	14930	14370	19400	10460	14930	14495.92	2.11	17649	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4180	32.50	3.03	12	0.30	448.00	4798.00	24850	20240711	-41.41	8710	20240311	67.16	24850	-41.41	20240711	8710	67.16	20240311	24850	-41.41	20240711	8710	67.16	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
6	20241031	120634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14550	-380	5	-2.55	1167971570	80608	66.89	14930	14930	14370	19400	10460	14930	14489.52	2.11	14957	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4177	32.48	3.03	12	0.28	448.00	4798.00	24850	20240711	-41.45	8710	20240311	67.05	24850	-41.45	20240711	8710	67.05	20240311	24850	-41.45	20240711	8710	67.05	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
7	20241031	110633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14570	-360	5	-2.41	994392570	68643	56.96	14930	14930	14370	19400	10460	14930	14486.44	2.11	11269	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4183	32.52	3.04	12	0.24	448.00	4798.00	24850	20240711	-41.37	8710	20240311	67.28	24850	-41.37	20240711	8710	67.28	20240311	24850	-41.37	20240711	8710	67.28	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
8	20241031	100634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14500	-430	5	-2.88	549427200	37817	31.38	14930	14930	14390	19400	10460	14930	14528.58	2.11	-1422	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4162	32.37	3.02	12	0.13	448.00	4798.00	24850	20240711	-41.65	8710	20240311	66.48	24850	-41.65	20240711	8710	66.48	20240311	24850	-41.65	20240711	8710	66.48	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
9	20241031	090631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14520	-410	5	-2.75	121510380	8260	6.85	14930	14930	14520	19400	10460	14930	14710.70	2.11	-3431	15523	15226	15033	14736	14543	15130	14640	287	4470	1000	9850	10	1	28706781	4168	32.41	3.03	12	0.03	448.00	4798.00	24850	20240711	-41.57	8710	20240311	66.70	24850	-41.57	20240711	8710	66.70	20240311	24850	-41.57	20240711	8710	66.70	20240311	1.41	N	060370	1000	287 억	604931	N	N	819	N	N
10	20241030	160630	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14930	-360	5	-2.35	1807660690	120342	99.48	15330	15330	14840	19870	10710	15290	15021.10	2.13	-1213	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4286	33.33	3.11	12	0.42	448.00	4798.00	24850	20240711	-39.92	8710	20240311	71.41	24850	-39.92	20240711	8710	71.41	20240311	24850	-39.92	20240711	8710	71.41	20240311	1.48	N	060370	1000	287 억	612443	N	N	819	N	N
11	20241030	150645	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14890	-400	5	-2.62	1518273400	100924	83.43	15330	15330	14890	19870	10710	15290	15043.73	2.13	-424	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4274	33.24	3.10	12	0.35	448.00	4798.00	24850	20240711	-40.08	8710	20240311	70.95	24850	-40.08	20240711	8710	70.95	20240311	24850	-40.08	20240711	8710	70.95	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
12	20241030	140634	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15080	-210	5	-1.37	1318750970	87579	72.40	15330	15330	14910	19870	10710	15290	15057.84	2.13	161	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4329	33.66	3.14	12	0.31	448.00	4798.00	24850	20240711	-39.32	8710	20240311	73.13	24850	-39.32	20240711	8710	73.13	20240311	24850	-39.32	20240711	8710	73.13	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
13	20241030	130636	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15000	-290	5	-1.90	1150889050	76403	63.16	15330	15330	14910	19870	10710	15290	15063.40	2.13	-1618	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4306	33.48	3.13	12	0.27	448.00	4798.00	24850	20240711	-39.64	8710	20240311	72.22	24850	-39.64	20240711	8710	72.22	20240311	24850	-39.64	20240711	8710	72.22	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
14	20241030	120643	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14990	-300	5	-1.96	972792290	64507	53.33	15330	15330	14910	19870	10710	15290	15080.41	2.13	-6041	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4303	33.46	3.12	12	0.22	448.00	4798.00	24850	20240711	-39.68	8710	20240311	72.10	24850	-39.68	20240711	8710	72.10	20240311	24850	-39.68	20240711	8710	72.10	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
15	20241030	110633	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15120	-170	5	-1.11	507460920	33530	27.72	15330	15330	15060	19870	10710	15290	15134.53	2.13	-5015	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4340	33.75	3.15	12	0.12	448.00	4798.00	24850	20240711	-39.15	8710	20240311	73.59	24850	-39.15	20240711	8710	73.59	20240311	24850	-39.15	20240711	8710	73.59	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
16	20241030	100631	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15100	-190	5	-1.24	338118090	22314	18.45	15330	15330	15080	19870	10710	15290	15152.73	2.13	-3962	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4335	33.71	3.15	12	0.08	448.00	4798.00	24850	20240711	-39.24	8710	20240311	73.36	24850	-39.24	20240711	8710	73.36	20240311	24850	-39.24	20240711	8710	73.36	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
17	20241030	090635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15220	-70	5	-0.46	27831400	1826	1.51	15330	15330	15160	19870	10710	15290	15241.73	2.13	-1591	15530	15410	15220	15100	14910	15315	15005	287	4580	1000	10090	10	1	28706781	4369	33.97	3.17	12	0.01	448.00	4798.00	24850	20240711	-38.75	8710	20240311	74.74	24850	-38.75	20240711	8710	74.74	20240311	24850	-38.75	20240711	8710	74.74	20240311	1.48	N	060370	1000	287 억	612443	N	N	875	N	N
18	20241029	160611	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15290	0	3	0.00	1824048630	120543	123.83	15300	15340	15030	19870	10710	15290	15131.73	2.07	24752	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4389	34.13	3.19	12	0.42	448.00	4798.00	24850	20240711	-38.47	8710	20240311	75.55	24850	-38.47	20240711	8710	75.55	20240311	24850	-38.47	20240711	8710	75.55	20240311	1.49	N	060370	1000	287 억	593691	N	N	875	N	N
19	20241029	150622	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15220	-70	5	-0.46	1761176700	116425	119.60	15300	15340	15030	19870	10710	15290	15127.14	2.07	25010	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4369	33.97	3.17	12	0.41	448.00	4798.00	24850	20240711	-38.75	8710	20240311	74.74	24850	-38.75	20240711	8710	74.74	20240311	24850	-38.75	20240711	8710	74.74	20240311	1.49	N	060370	1000	287 억	593691	N	N	2751	N	N
20	20241029	140556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15090	-200	5	-1.31	1537542660	101652	104.42	15300	15340	15030	19870	10710	15290	15125.55	2.07	19694	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4332	33.68	3.15	12	0.35	448.00	4798.00	24850	20240711	-39.28	8710	20240311	73.25	24850	-39.28	20240711	8710	73.25	20240311	24850	-39.28	20240711	8710	73.25	20240311	1.49	N	060370	1000	287 억	593691	N	N	2751	N	N
21	20241029	130616	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15080	-210	5	-1.37	1396967070	92333	94.85	15300	15340	15030	19870	10710	15290	15129.66	2.07	18324	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4329	33.66	3.14	12	0.32	448.00	4798.00	24850	20240711	-39.32	8710	20240311	73.13	24850	-39.32	20240711	8710	73.13	20240311	24850	-39.32	20240711	8710	73.13	20240311	1.49	N	060370	1000	287 억	593691	N	N	2751	N	N
22	20241029	120619	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15090	-200	5	-1.31	1169928360	77295	79.40	15300	15340	15030	19870	10710	15290	15135.89	2.07	16904	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4332	33.68	3.15	12	0.27	448.00	4798.00	24850	20240711	-39.28	8710	20240311	73.25	24850	-39.28	20240711	8710	73.25	20240311	24850	-39.28	20240711	8710	73.25	20240311	1.49	N	060370	1000	287 억	593691	N	N	2751	N	N
23	20241029	110635	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15120	-170	5	-1.11	1085435480	71705	73.66	15300	15340	15030	19870	10710	15290	15137.51	2.07	15934	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4340	33.75	3.15	12	0.25	448.00	4798.00	24850	20240711	-39.15	8710	20240311	73.59	24850	-39.15	20240711	8710	73.59	20240311	24850	-39.15	20240711	8710	73.59	20240311	1.49	N	060370	1000	287 억	593691	N	N	2751	N	N
24	20241029	100617	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15120	-170	5	-1.11	752970010	49699	51.05	15300	15340	15030	19870	10710	15290	15150.61	2.07	9534	15863	15576	15373	15086	14883	15475	14985	287	4580	1000	10090	10	1	28706781	4340	33.75	3.15	12	0.17	448.00	4798.00	24850	20240711	-39.15	8710	20240311	73.59	24850	-39.15	20240711	8710	73.59	20240311	24850	-39.15	20240711	8710	73.59	20240311	1.49	N	060370	1000	287 억	593691	N	N	2751	N	N
25	20241028	160610	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15290	-30	5	-0.20	1492398520	96700	85.67	15300	15660	15170	19910	10730	15320	15433.43	2.02	19496	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4389	34.13	3.19	12	0.34	448.00	4798.00	24850	20240711	-38.47	8710	20240311	75.55	24850	-38.47	20240711	8710	75.55	20240311	24850	-38.47	20240711	8710	75.55	20240311	1.45	N	060370	1000	287 억	578985	N	N	2751	N	N
26	20241028	150614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15350	30	2	0.20	1354355330	87687	77.69	15300	15660	15170	19910	10730	15320	15445.34	2.02	14666	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4406	34.26	3.20	12	0.31	448.00	4798.00	24850	20240711	-38.23	8710	20240311	76.23	24850	-38.23	20240711	8710	76.23	20240311	24850	-38.23	20240711	8710	76.23	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
27	20241028	140617	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15430	110	2	0.72	1190991190	77071	68.28	15300	15660	15170	19910	10730	15320	15453.17	2.02	15813	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4429	34.44	3.22	12	0.27	448.00	4798.00	24850	20240711	-37.91	8710	20240311	77.15	24850	-37.91	20240711	8710	77.15	20240311	24850	-37.91	20240711	8710	77.15	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
28	20241028	130613	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15480	160	2	1.04	920822110	59546	52.76	15300	15660	15170	19910	10730	15320	15464.05	2.02	16902	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4444	34.55	3.23	12	0.21	448.00	4798.00	24850	20240711	-37.71	8710	20240311	77.73	24850	-37.71	20240711	8710	77.73	20240311	24850	-37.71	20240711	8710	77.73	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
29	20241028	120614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15560	240	2	1.57	655324960	42425	37.59	15300	15660	15170	19910	10730	15320	15446.67	2.02	9997	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4467	34.73	3.24	12	0.15	448.00	4798.00	24850	20240711	-37.38	8710	20240311	78.65	24850	-37.38	20240711	8710	78.65	20240311	24850	-37.38	20240711	8710	78.65	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
30	20241028	110524	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15610	290	2	1.89	525959910	34118	30.23	15300	15650	15170	19910	10730	15320	15415.91	2.02	8673	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4481	34.84	3.25	12	0.12	448.00	4798.00	24850	20240711	-37.18	8710	20240311	79.22	24850	-37.18	20240711	8710	79.22	20240311	24850	-37.18	20240711	8710	79.22	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
31	20241028	100610	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15440	120	2	0.78	383668530	24956	22.11	15300	15570	15170	19910	10730	15320	15373.80	2.02	6431	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4432	34.46	3.22	12	0.09	448.00	4798.00	24850	20240711	-37.87	8710	20240311	77.27	24850	-37.87	20240711	8710	77.27	20240311	24850	-37.87	20240711	8710	77.27	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
32	20241028	090610	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15320	0	3	0.00	69612430	4553	4.03	15300	15360	15170	19910	10730	15320	15289.35	2.02	1651	16186	15752	15536	15102	14886	15645	14995	287	4590	1000	10110	10	1	28706781	4398	34.20	3.19	12	0.02	448.00	4798.00	24850	20240711	-38.35	8710	20240311	75.89	24850	-38.35	20240711	8710	75.89	20240311	24850	-38.35	20240711	8710	75.89	20240311	1.45	N	060370	1000	287 억	578985	N	N	2426	N	N
33	20241025	160610	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15320	-330	5	-2.11	1739353760	112019	94.61	15790	15970	15320	20300	10960	15650	15527.78	1.96	20918	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4398	34.20	3.19	12	0.39	448.00	4798.00	24850	20240711	-38.35	8710	20240311	75.89	24850	-38.35	20240711	8710	75.89	20240311	24850	-38.35	20240711	8710	75.89	20240311	1.45	N	060370	1000	287 억	563648	N	N	2426	N	N
34	20241025	150614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15390	-260	5	-1.66	1560377290	100347	84.75	15790	15970	15320	20300	10960	15650	15549.82	1.96	17335	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4418	34.35	3.21	12	0.35	448.00	4798.00	24850	20240711	-38.07	8710	20240311	76.69	24850	-38.07	20240711	8710	76.69	20240311	24850	-38.07	20240711	8710	76.69	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
35	20241025	140611	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15350	-300	5	-1.92	1322295680	84862	71.67	15790	15970	15350	20300	10960	15650	15581.72	1.96	10556	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4406	34.26	3.20	12	0.30	448.00	4798.00	24850	20240711	-38.23	8710	20240311	76.23	24850	-38.23	20240711	8710	76.23	20240311	24850	-38.23	20240711	8710	76.23	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
36	20241025	130615	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15590	-60	5	-0.38	1131135260	72502	61.23	15790	15970	15360	20300	10960	15650	15601.44	1.96	9000	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4475	34.80	3.25	12	0.25	448.00	4798.00	24850	20240711	-37.26	8710	20240311	78.99	24850	-37.26	20240711	8710	78.99	20240311	24850	-37.26	20240711	8710	78.99	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
37	20241025	120615	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15610	-40	5	-0.26	1051474020	67407	56.93	15790	15970	15360	20300	10960	15650	15598.88	1.96	8750	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4481	34.84	3.25	12	0.23	448.00	4798.00	24850	20240711	-37.18	8710	20240311	79.22	24850	-37.18	20240711	8710	79.22	20240311	24850	-37.18	20240711	8710	79.22	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
38	20241025	110610	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15410	-240	5	-1.53	905703180	57965	48.95	15790	15970	15370	20300	10960	15650	15625.00	1.96	4378	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4424	34.40	3.21	12	0.20	448.00	4798.00	24850	20240711	-37.99	8710	20240311	76.92	24850	-37.99	20240711	8710	76.92	20240311	24850	-37.99	20240711	8710	76.92	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
39	20241025	100612	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15640	-10	5	-0.06	461778230	29298	24.74	15790	15970	15570	20300	10960	15650	15761.43	1.96	1828	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4490	34.91	3.26	12	0.10	448.00	4798.00	24850	20240711	-37.06	8710	20240311	79.56	24850	-37.06	20240711	8710	79.56	20240311	24850	-37.06	20240711	8710	79.56	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
40	20241025	090612	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15690	40	2	0.26	37435970	2386	2.02	15790	15860	15570	20300	10960	15650	15689.84	1.96	-429	16383	16016	15763	15396	15143	15890	15270	287	4650	1000	10320	10	1	28706781	4504	35.02	3.27	12	0.01	448.00	4798.00	24850	20240711	-36.86	8710	20240311	80.14	24850	-36.86	20240711	8710	80.14	20240311	24850	-36.86	20240711	8710	80.14	20240311	1.45	N	060370	1000	287 억	563648	N	N	506	N	N
41	20241024	160601	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15650	-500	5	-3.10	1860330490	118276	119.76	15790	16130	15510	20950	11310	16150	15728.90	1.95	9271	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4493	34.93	3.26	12	0.41	448.00	4798.00	24850	20240711	-37.02	8710	20240311	79.68	24850	-37.02	20240711	8710	79.68	20240311	24850	-37.02	20240711	8710	79.68	20240311	1.44	N	060370	1000	287 억	560129	N	N	506	N	N
42	20241024	150607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15750	-400	5	-2.48	1680976990	106797	108.14	15790	16130	15600	20950	11310	16150	15739.93	1.95	5929	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4521	35.16	3.28	12	0.37	448.00	4798.00	24850	20240711	-36.62	8710	20240311	80.83	24850	-36.62	20240711	8710	80.83	20240311	24850	-36.62	20240711	8710	80.83	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
43	20241024	140555	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15740	-410	5	-2.54	1513338800	96147	97.36	15790	16130	15600	20950	11310	16150	15739.84	1.95	4574	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4518	35.13	3.28	12	0.33	448.00	4798.00	24850	20240711	-36.66	8710	20240311	80.71	24850	-36.66	20240711	8710	80.71	20240311	24850	-36.66	20240711	8710	80.71	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
44	20241024	130606	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15680	-470	5	-2.91	1268585520	80530	81.54	15790	16130	15610	20950	11310	16150	15752.96	1.95	3192	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4501	35.00	3.27	12	0.28	448.00	4798.00	24850	20240711	-36.90	8710	20240311	80.02	24850	-36.90	20240711	8710	80.02	20240311	24850	-36.90	20240711	8710	80.02	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
45	20241024	120604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15690	-460	5	-2.85	1130295360	71728	72.63	15790	16130	15610	20950	11310	16150	15758.08	1.95	5416	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4504	35.02	3.27	12	0.25	448.00	4798.00	24850	20240711	-36.86	8710	20240311	80.14	24850	-36.86	20240711	8710	80.14	20240311	24850	-36.86	20240711	8710	80.14	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
46	20241024	110608	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15730	-420	5	-2.60	899550530	57002	57.72	15790	16130	15610	20950	11310	16150	15781.03	1.95	2120	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4516	35.11	3.28	12	0.20	448.00	4798.00	24850	20240711	-36.70	8710	20240311	80.60	24850	-36.70	20240711	8710	80.60	20240311	24850	-36.70	20240711	8710	80.60	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
47	20241024	100621	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15820	-330	5	-2.04	429939580	27155	27.50	15790	16130	15720	20950	11310	16150	15832.80	1.95	-1760	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4541	35.31	3.30	12	0.09	448.00	4798.00	24850	20240711	-36.34	8710	20240311	81.63	24850	-36.34	20240711	8710	81.63	20240311	24850	-36.34	20240711	8710	81.63	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
48	20241024	090625	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15940	-210	5	-1.30	50264250	3162	3.20	15790	16130	15790	20950	11310	16150	15896.35	1.95	-59	16516	16332	16136	15952	15756	16235	15855	287	4800	1000	10650	10	1	28706781	4576	35.58	3.32	12	0.01	448.00	4798.00	24850	20240711	-35.86	8710	20240311	83.01	24850	-35.86	20240711	8710	83.01	20240311	24850	-35.86	20240711	8710	83.01	20240311	1.44	N	060370	1000	287 억	560129	N	N	1804	N	N
49	20241023	160606	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16150	-50	5	-0.31	1565017280	97303	84.79	16180	16320	15940	21050	11340	16200	16083.95	1.97	-1827	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4636	36.05	3.37	12	0.34	448.00	4798.00	24850	20240711	-35.01	8710	20240311	85.42	24850	-35.01	20240711	8710	85.42	20240311	24850	-35.01	20240711	8710	85.42	20240311	1.45	N	060370	1000	287 억	566794	N	N	1804	N	N
50	20241023	150618	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16180	-20	5	-0.12	1494424180	92936	80.99	16180	16320	15940	21050	11340	16200	16080.14	1.97	-921	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4645	36.12	3.37	12	0.32	448.00	4798.00	24850	20240711	-34.89	8710	20240311	85.76	24850	-34.89	20240711	8710	85.76	20240311	24850	-34.89	20240711	8710	85.76	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
51	20241023	140618	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16040	-160	5	-0.99	1139956670	70953	61.83	16180	16320	15940	21050	11340	16200	16066.36	1.97	-4407	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4605	35.80	3.34	12	0.25	448.00	4798.00	24850	20240711	-35.45	8710	20240311	84.16	24850	-35.45	20240711	8710	84.16	20240311	24850	-35.45	20240711	8710	84.16	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
52	20241023	130609	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16000	-200	5	-1.23	1023491740	63702	55.51	16180	16320	15940	21050	11340	16200	16066.87	1.97	-3907	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4593	35.71	3.33	12	0.22	448.00	4798.00	24850	20240711	-35.61	8710	20240311	83.70	24850	-35.61	20240711	8710	83.70	20240311	24850	-35.61	20240711	8710	83.70	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
53	20241023	120607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16040	-160	5	-0.99	840870390	52315	45.59	16180	16320	15940	21050	11340	16200	16073.22	1.97	-4000	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4605	35.80	3.34	12	0.18	448.00	4798.00	24850	20240711	-35.45	8710	20240311	84.16	24850	-35.45	20240711	8710	84.16	20240311	24850	-35.45	20240711	8710	84.16	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
54	20241023	110604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16090	-110	5	-0.68	702168760	43672	38.06	16180	16320	15940	21050	11340	16200	16078.24	1.97	-7331	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4619	35.92	3.35	12	0.15	448.00	4798.00	24850	20240711	-35.25	8710	20240311	84.73	24850	-35.25	20240711	8710	84.73	20240311	24850	-35.25	20240711	8710	84.73	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
55	20241023	100608	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16090	-110	5	-0.68	357823260	22176	19.32	16180	16320	16010	21050	11340	16200	16135.61	1.97	-5369	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4619	35.92	3.35	12	0.08	448.00	4798.00	24850	20240711	-35.25	8710	20240311	84.73	24850	-35.25	20240711	8710	84.73	20240311	24850	-35.25	20240711	8710	84.73	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
56	20241023	090607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16170	-30	5	-0.19	46134590	2844	2.48	16180	16320	16170	21050	11340	16200	16221.73	1.97	-449	16953	16576	16373	15996	15793	16475	15895	287	4850	1000	10690	10	1	28706781	4642	36.09	3.37	12	0.01	448.00	4798.00	24850	20240711	-34.93	8710	20240311	85.65	24850	-34.93	20240711	8710	85.65	20240311	24850	-34.93	20240711	8710	85.65	20240311	1.45	N	060370	1000	287 억	566794	N	N	1619	N	N
57	20241022	160559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16200	-610	5	-3.63	1872794710	114235	147.55	16620	16750	16170	21850	11770	16810	16394.35	2.05	-23001	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4650	36.16	3.38	12	0.40	448.00	4798.00	24850	20240711	-34.81	8710	20240311	85.99	24850	-34.81	20240711	8710	85.99	20240311	24850	-34.81	20240711	8710	85.99	20240311	1.46	N	060370	1000	287 억	587389	N	N	1619	N	N
58	20241022	150607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16210	-600	5	-3.57	1676797100	102135	131.92	16620	16750	16210	21850	11770	16810	16417.45	2.05	-22253	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4653	36.18	3.38	12	0.36	448.00	4798.00	24850	20240711	-34.77	8710	20240311	86.11	24850	-34.77	20240711	8710	86.11	20240311	24850	-34.77	20240711	8710	86.11	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
59	20241022	140607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16380	-430	5	-2.56	1381237400	83989	108.49	16620	16750	16300	21850	11770	16810	16445.45	2.05	-18748	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4702	36.56	3.41	12	0.29	448.00	4798.00	24850	20240711	-34.08	8710	20240311	88.06	24850	-34.08	20240711	8710	88.06	20240311	24850	-34.08	20240711	8710	88.06	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
60	20241022	130607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16350	-460	5	-2.74	1314180650	79903	103.21	16620	16750	16300	21850	11770	16810	16447.20	2.05	-17617	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4694	36.50	3.41	12	0.28	448.00	4798.00	24850	20240711	-34.21	8710	20240311	87.72	24850	-34.21	20240711	8710	87.72	20240311	24850	-34.21	20240711	8710	87.72	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
61	20241022	120605	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16400	-410	5	-2.44	1033497890	62718	81.01	16620	16750	16370	21850	11770	16810	16478.48	2.05	-13587	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4708	36.61	3.42	12	0.22	448.00	4798.00	24850	20240711	-34.00	8710	20240311	88.29	24850	-34.00	20240711	8710	88.29	20240311	24850	-34.00	20240711	8710	88.29	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
62	20241022	110603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16420	-390	5	-2.32	845219510	51246	66.19	16620	16750	16370	21850	11770	16810	16493.37	2.05	-9688	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4714	36.65	3.42	12	0.18	448.00	4798.00	24850	20240711	-33.92	8710	20240311	88.52	24850	-33.92	20240711	8710	88.52	20240311	24850	-33.92	20240711	8710	88.52	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
63	20241022	100604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16490	-320	5	-1.90	580171000	35124	45.37	16620	16750	16370	21850	11770	16810	16517.79	2.05	-8760	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4734	36.81	3.44	12	0.12	448.00	4798.00	24850	20240711	-33.64	8710	20240311	89.32	24850	-33.64	20240711	8710	89.32	20240311	24850	-33.64	20240711	8710	89.32	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
64	20241022	090604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16750	-60	5	-0.36	40094650	2406	3.11	16620	16750	16610	21850	11770	16810	16664.38	2.05	1355	17196	17002	16736	16542	16276	17100	16640	287	5040	1000	11090	10	1	28706781	4808	37.39	3.49	12	0.01	448.00	4798.00	24850	20240711	-32.60	8710	20240311	92.31	24850	-32.60	20240711	8710	92.31	20240311	24850	-32.60	20240711	8710	92.31	20240311	1.46	N	060370	1000	287 억	587389	N	N	2112	N	N
65	20241021	160559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16810	300	2	1.82	1286936270	77089	38.24	16510	16930	16470	21450	11560	16510	16694.00	1.99	20655	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4826	37.52	3.50	12	0.27	448.00	4798.00	24850	20240711	-32.35	8710	20240311	93.00	24850	-32.35	20240711	8710	93.00	20240311	24850	-32.35	20240711	8710	93.00	20240311	1.40	N	060370	1000	287 억	570635	N	N	2112	N	N
66	20241021	150603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16840	330	2	2.00	1207973650	72395	35.91	16510	16930	16470	21450	11560	16510	16685.87	1.99	18636	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4834	37.59	3.51	12	0.25	448.00	4798.00	24850	20240711	-32.23	8710	20240311	93.34	24850	-32.23	20240711	8710	93.34	20240311	24850	-32.23	20240711	8710	93.34	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
67	20241021	140604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16680	170	2	1.03	847388590	50961	25.28	16510	16810	16470	21450	11560	16510	16628.18	1.99	5349	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4788	37.23	3.48	12	0.18	448.00	4798.00	24850	20240711	-32.88	8710	20240311	91.50	24850	-32.88	20240711	8710	91.50	20240311	24850	-32.88	20240711	8710	91.50	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
68	20241021	130602	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16650	140	2	0.85	805744150	48462	24.04	16510	16810	16470	21450	11560	16510	16626.31	1.99	4431	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4780	37.17	3.47	12	0.17	448.00	4798.00	24850	20240711	-33.00	8710	20240311	91.16	24850	-33.00	20240711	8710	91.16	20240311	24850	-33.00	20240711	8710	91.16	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
69	20241021	120603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16630	120	2	0.73	715443270	43032	21.34	16510	16810	16470	21450	11560	16510	16625.84	1.99	5264	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4774	37.12	3.47	12	0.15	448.00	4798.00	24850	20240711	-33.08	8710	20240311	90.93	24850	-33.08	20240711	8710	90.93	20240311	24850	-33.08	20240711	8710	90.93	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
70	20241021	110559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16740	230	2	1.39	578412760	34811	17.27	16510	16810	16470	21450	11560	16510	16615.80	1.99	4822	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4806	37.37	3.49	12	0.12	448.00	4798.00	24850	20240711	-32.64	8710	20240311	92.19	24850	-32.64	20240711	8710	92.19	20240311	24850	-32.64	20240711	8710	92.19	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
71	20241021	100602	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16580	70	2	0.42	374600850	22570	11.20	16510	16810	16470	21450	11560	16510	16597.29	1.99	1160	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4760	37.01	3.46	12	0.08	448.00	4798.00	24850	20240711	-33.28	8710	20240311	90.36	24850	-33.28	20240711	8710	90.36	20240311	24850	-33.28	20240711	8710	90.36	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
72	20241021	090600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16620	110	2	0.67	63622910	3826	1.90	16510	16810	16510	21450	11560	16510	16629.09	1.99	-1263	17950	17230	16830	16110	15710	17030	15910	287	4940	1000	10890	10	1	28706781	4771	37.10	3.46	12	0.01	448.00	4798.00	24850	20240711	-33.12	8710	20240311	90.82	24850	-33.12	20240711	8710	90.82	20240311	24850	-33.12	20240711	8710	90.82	20240311	1.40	N	060370	1000	287 억	570635	N	N	2391	N	N
73	20241018	160559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16510	-690	5	-4.01	3341794490	200566	84.91	17210	17550	16430	22350	12040	17200	16661.83	2.27	-70701	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4739	36.85	3.44	12	0.70	448.00	4798.00	24850	20240711	-33.56	8710	20240311	89.55	24850	-33.56	20240711	8710	89.55	20240311	24850	-33.56	20240711	8710	89.55	20240311	1.38	N	060370	1000	287 억	651636	N	N	2391	N	N
74	20241018	150614	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16510	-690	5	-4.01	2818781560	168863	71.49	17210	17550	16500	22350	12040	17200	16692.71	2.27	-59477	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4739	36.85	3.44	12	0.59	448.00	4798.00	24850	20240711	-33.56	8710	20240311	89.55	24850	-33.56	20240711	8710	89.55	20240311	24850	-33.56	20240711	8710	89.55	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
75	20241018	140617	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16540	-660	5	-3.84	2436241900	145736	61.70	17210	17550	16500	22350	12040	17200	16716.82	2.27	-46151	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4748	36.92	3.45	12	0.51	448.00	4798.00	24850	20240711	-33.44	8710	20240311	89.90	24850	-33.44	20240711	8710	89.90	20240311	24850	-33.44	20240711	8710	89.90	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
76	20241018	130603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16590	-610	5	-3.55	2128966750	127172	53.84	17210	17550	16580	22350	12040	17200	16740.85	2.27	-35860	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4762	37.03	3.46	12	0.44	448.00	4798.00	24850	20240711	-33.24	8710	20240311	90.47	24850	-33.24	20240711	8710	90.47	20240311	24850	-33.24	20240711	8710	90.47	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
77	20241018	120610	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16640	-560	5	-3.26	1788326910	106669	45.16	17210	17550	16580	22350	12040	17200	16765.20	2.27	-24683	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4777	37.14	3.47	12	0.37	448.00	4798.00	24850	20240711	-33.04	8710	20240311	91.04	24850	-33.04	20240711	8710	91.04	20240311	24850	-33.04	20240711	8710	91.04	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
78	20241018	110607	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16760	-440	5	-2.56	1468258720	87471	37.03	17210	17550	16580	22350	12040	17200	16785.66	2.27	-23732	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4811	37.41	3.49	12	0.30	448.00	4798.00	24850	20240711	-32.56	8710	20240311	92.42	24850	-32.56	20240711	8710	92.42	20240311	24850	-32.56	20240711	8710	92.42	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
79	20241018	100601	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16680	-520	5	-3.02	1225132850	72932	30.87	17210	17550	16580	22350	12040	17200	16798.29	2.27	-20296	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4788	37.23	3.48	12	0.25	448.00	4798.00	24850	20240711	-32.88	8710	20240311	91.50	24850	-32.88	20240711	8710	91.50	20240311	24850	-32.88	20240711	8710	91.50	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
80	20241018	090603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17160	-40	5	-0.23	73832310	4274	1.81	17210	17550	17160	22350	12040	17200	17274.76	2.27	-2438	18553	17876	17523	16846	16493	17700	16670	287	5150	1000	11350	10	1	28706781	4926	38.30	3.58	12	0.01	448.00	4798.00	24850	20240711	-30.95	8710	20240311	97.01	24850	-30.95	20240711	8710	97.01	20240311	24850	-30.95	20240711	8710	97.01	20240311	1.38	N	060370	1000	287 억	651636	N	N	2663	N	N
81	20241017	160601	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17200	-300	5	-1.71	4149813870	235466	162.65	17430	18200	17170	22750	12250	17500	17624.46	2.40	-14209	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	4938	38.39	3.58	12	0.82	448.00	4798.00	24850	20240711	-30.78	8710	20240311	97.47	24850	-30.78	20240711	8710	97.47	20240311	24850	-30.78	20240711	8710	97.47	20240311	1.26	N	060370	1000	287 억	689221	N	N	2663	N	N
82	20241017	150602	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17200	-300	5	-1.71	3983235780	225788	155.97	17430	18200	17170	22750	12250	17500	17641.49	2.40	-14218	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	4938	38.39	3.58	12	0.79	448.00	4798.00	24850	20240711	-30.78	8710	20240311	97.47	24850	-30.78	20240711	8710	97.47	20240311	24850	-30.78	20240711	8710	97.47	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
83	20241017	140602	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17360	-140	5	-0.80	3184404930	179609	124.07	17430	18200	17360	22750	12250	17500	17729.67	2.40	-5663	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	4983	38.75	3.62	12	0.63	448.00	4798.00	24850	20240711	-30.14	8710	20240311	99.31	24850	-30.14	20240711	8710	99.31	20240311	24850	-30.14	20240711	8710	99.31	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
84	20241017	130601	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17510	10	2	0.06	2854179110	160686	111.00	17430	18200	17420	22750	12250	17500	17762.48	2.40	3432	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	5027	39.08	3.65	12	0.56	448.00	4798.00	24850	20240711	-29.54	8710	20240311	101.03	24850	-29.54	20240711	8710	101.03	20240311	24850	-29.54	20240711	8710	101.03	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
85	20241017	120603	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17560	60	2	0.34	2716674090	152858	105.59	17430	18200	17420	22750	12250	17500	17772.56	2.40	4876	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	5041	39.20	3.66	12	0.53	448.00	4798.00	24850	20240711	-29.34	8710	20240311	101.61	24850	-29.34	20240711	8710	101.61	20240311	24850	-29.34	20240711	8710	101.61	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
86	20241017	110604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17510	10	2	0.06	2567467500	144373	99.73	17430	18200	17420	22750	12250	17500	17783.59	2.40	8926	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	5027	39.08	3.65	12	0.50	448.00	4798.00	24850	20240711	-29.54	8710	20240311	101.03	24850	-29.54	20240711	8710	101.03	20240311	24850	-29.54	20240711	8710	101.03	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
87	20241017	100604	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17530	30	2	0.17	2132337700	119502	82.55	17430	18200	17420	22750	12250	17500	17843.57	2.40	11960	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	5032	39.13	3.65	12	0.42	448.00	4798.00	24850	20240711	-29.46	8710	20240311	101.26	24850	-29.46	20240711	8710	101.26	20240311	24850	-29.46	20240711	8710	101.26	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
88	20241017	090559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17940	440	2	2.51	342205050	19393	13.40	17430	17940	17420	22750	12250	17500	17645.89	2.40	6874	17866	17682	17556	17372	17246	17620	17310	287	5250	1000	11550	10	1	28706781	5150	40.04	3.74	12	0.07	448.00	4798.00	24850	20240711	-27.81	8710	20240311	105.97	24850	-27.81	20240711	8710	105.97	20240311	24850	-27.81	20240711	8710	105.97	20240311	1.26	N	060370	1000	287 억	689221	N	N	2925	N	N
89	20241016	160556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17500	-420	5	-2.34	2496758520	142317	26.79	17740	17740	17430	23250	12550	17920	17543.66	2.49	-18093	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5024	39.06	3.65	12	0.50	448.00	4798.00	24850	20240711	-29.58	8710	20240311	100.92	24850	-29.58	20240711	8710	100.92	20240311	24850	-29.58	20240711	8710	100.92	20240311	1.31	N	060370	1000	287 억	714808	N	N	2925	N	N
90	20241016	150559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17570	-350	5	-1.95	2367309370	134923	25.40	17740	17740	17430	23250	12550	17920	17545.63	2.49	-19208	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5044	39.22	3.66	12	0.47	448.00	4798.00	24850	20240711	-29.30	8710	20240311	101.72	24850	-29.30	20240711	8710	101.72	20240311	24850	-29.30	20240711	8710	101.72	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
91	20241016	140600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17560	-360	5	-2.01	2121957570	120976	22.78	17740	17740	17430	23250	12550	17920	17540.32	2.49	-18703	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5041	39.20	3.66	12	0.42	448.00	4798.00	24850	20240711	-29.34	8710	20240311	101.61	24850	-29.34	20240711	8710	101.61	20240311	24850	-29.34	20240711	8710	101.61	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
92	20241016	130558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17580	-340	5	-1.90	1723662770	98202	18.49	17740	17740	17430	23250	12550	17920	17552.22	2.49	-15739	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5047	39.24	3.66	12	0.34	448.00	4798.00	24850	20240711	-29.26	8710	20240311	101.84	24850	-29.26	20240711	8710	101.84	20240311	24850	-29.26	20240711	8710	101.84	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
93	20241016	120558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17540	-380	5	-2.12	1442949530	82238	15.48	17740	17740	17430	23250	12550	17920	17546.02	2.49	-14740	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5035	39.15	3.66	12	0.29	448.00	4798.00	24850	20240711	-29.42	8710	20240311	101.38	24850	-29.42	20240711	8710	101.38	20240311	24850	-29.42	20240711	8710	101.38	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
94	20241016	110556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17520	-400	5	-2.23	1267646490	72225	13.60	17740	17740	17430	23250	12550	17920	17551.35	2.49	-12106	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5029	39.11	3.65	12	0.25	448.00	4798.00	24850	20240711	-29.50	8710	20240311	101.15	24850	-29.50	20240711	8710	101.15	20240311	24850	-29.50	20240711	8710	101.15	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
95	20241016	100558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17500	-420	5	-2.34	747560520	42589	8.02	17740	17740	17430	23250	12550	17920	17552.90	2.49	-5942	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5024	39.06	3.65	12	0.15	448.00	4798.00	24850	20240711	-29.58	8710	20240311	100.92	24850	-29.58	20240711	8710	100.92	20240311	24850	-29.58	20240711	8710	100.92	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
96	20241016	090558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17530	-390	5	-2.18	186647700	10601	2.00	17740	17740	17510	23250	12550	17920	17606.61	2.49	-3958	19466	18692	18176	17402	16886	19080	17790	287	5330	1000	11820	10	1	28706781	5032	39.13	3.65	12	0.04	448.00	4798.00	24850	20240711	-29.46	8710	20240311	101.26	24850	-29.46	20240711	8710	101.26	20240311	24850	-29.46	20240711	8710	101.26	20240311	1.31	N	060370	1000	287 억	714808	N	N	13	N	N
97	20241015	160554	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17920	220	2	1.24	9628328030	529463	182.14	17800	18950	17660	23000	12390	17700	18185.52	2.73	3768	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5144	40.00	3.73	12	1.84	448.00	4798.00	24850	20240711	-27.89	8710	20240311	105.74	24850	-27.89	20240711	8710	105.74	20240311	24850	-27.89	20240711	8710	105.74	20240311	1.33	N	060370	1000	287 억	783753	N	N	13	N	N
98	20241015	150600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18050	350	2	1.98	9198729790	505604	173.93	17800	18950	17660	23000	12390	17700	18193.66	2.73	1229	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5182	40.29	3.76	12	1.76	448.00	4798.00	24850	20240711	-27.36	8710	20240311	107.23	24850	-27.36	20240711	8710	107.23	20240311	24850	-27.36	20240711	8710	107.23	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
99	20241015	140559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18060	360	2	2.03	8821169930	484690	166.74	17800	18950	17660	23000	12390	17700	18199.73	2.73	2003	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5184	40.31	3.76	12	1.69	448.00	4798.00	24850	20240711	-27.32	8710	20240311	107.35	24850	-27.32	20240711	8710	107.35	20240311	24850	-27.32	20240711	8710	107.35	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
100	20241015	130557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18110	410	2	2.32	8082061620	443650	152.62	17800	18950	17660	23000	12390	17700	18217.34	2.73	7870	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5199	40.42	3.77	12	1.55	448.00	4798.00	24850	20240711	-27.12	8710	20240311	107.92	24850	-27.12	20240711	8710	107.92	20240311	24850	-27.12	20240711	8710	107.92	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
101	20241015	120557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18140	440	2	2.49	7787959160	427409	147.03	17800	18950	17660	23000	12390	17700	18221.47	2.73	10254	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5207	40.49	3.78	12	1.49	448.00	4798.00	24850	20240711	-27.00	8710	20240311	108.27	24850	-27.00	20240711	8710	108.27	20240311	24850	-27.00	20240711	8710	108.27	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
102	20241015	110559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18130	430	2	2.43	6724920870	368394	126.73	17800	18950	17660	23000	12390	17700	18254.87	2.73	12849	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5205	40.47	3.78	12	1.28	448.00	4798.00	24850	20240711	-27.04	8710	20240311	108.15	24850	-27.04	20240711	8710	108.15	20240311	24850	-27.04	20240711	8710	108.15	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
103	20241015	100558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	18120	420	2	2.37	5366919160	293518	100.97	17800	18950	17660	23000	12390	17700	18285.03	2.73	15521	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5202	40.45	3.78	12	1.02	448.00	4798.00	24850	20240711	-27.08	8710	20240311	108.04	24850	-27.08	20240711	8710	108.04	20240311	24850	-27.08	20240711	8710	108.04	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
104	20241015	090556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17780	80	2	0.45	187524810	10575	3.64	17800	17800	17660	23000	12390	17700	17733.20	2.73	-2738	18713	18206	17553	17046	16393	18460	17300	287	5300	1000	11680	10	1	28706781	5104	39.69	3.71	12	0.04	448.00	4798.00	24850	20240711	-28.45	8710	20240311	104.13	24850	-28.45	20240711	8710	104.13	20240311	24850	-28.45	20240711	8710	104.13	20240311	1.33	N	060370	1000	287 억	783753	N	N	1139	N	N
105	20241014	160543	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17700	710	2	4.18	5085726670	289168	269.28	16900	18060	16900	22050	11900	16990	17587.52	2.60	86334	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	5081	39.51	3.69	12	1.01	448.00	4798.00	24850	20240711	-28.77	8710	20240311	103.21	24850	-28.77	20240711	8710	103.21	20240311	24850	-28.77	20240711	8710	103.21	20240311	1.30	N	060370	1000	287 억	747189	N	N	1139	N	N
106	20241014	150551	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17860	870	2	5.12	4693793150	267088	248.72	16900	18060	16900	22050	11900	16990	17574.05	2.60	81472	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	5127	39.87	3.72	12	0.93	448.00	4798.00	24850	20240711	-28.13	8710	20240311	105.05	24850	-28.13	20240711	8710	105.05	20240311	24850	-28.13	20240711	8710	105.05	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
107	20241014	140550	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17820	830	2	4.89	3581553880	204956	190.86	16900	17990	16900	22050	11900	16990	17474.84	2.60	68478	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	5116	39.78	3.71	12	0.71	448.00	4798.00	24850	20240711	-28.29	8710	20240311	104.59	24850	-28.29	20240711	8710	104.59	20240311	24850	-28.29	20240711	8710	104.59	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
108	20241014	130550	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17320	330	2	1.94	1890573060	109466	101.94	16900	17430	16900	22050	11900	16990	17270.98	2.60	39496	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	4972	38.66	3.61	12	0.38	448.00	4798.00	24850	20240711	-30.30	8710	20240311	98.85	24850	-30.30	20240711	8710	98.85	20240311	24850	-30.30	20240711	8710	98.85	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
109	20241014	120544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17280	290	2	1.71	1301582270	75444	70.25	16900	17400	16900	22050	11900	16990	17252.44	2.60	15836	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	4961	38.57	3.60	12	0.26	448.00	4798.00	24850	20240711	-30.46	8710	20240311	98.39	24850	-30.46	20240711	8710	98.39	20240311	24850	-30.46	20240711	8710	98.39	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
110	20241014	110545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17310	320	2	1.88	1145802560	66433	61.86	16900	17400	16900	22050	11900	16990	17247.65	2.60	15844	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	4969	38.64	3.61	12	0.23	448.00	4798.00	24850	20240711	-30.34	8710	20240311	98.74	24850	-30.34	20240711	8710	98.74	20240311	24850	-30.34	20240711	8710	98.74	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
111	20241014	100544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17100	110	2	0.65	380376950	22255	20.72	16900	17250	16900	22050	11900	16990	17091.94	2.60	1151	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	4909	38.17	3.56	12	0.08	448.00	4798.00	24850	20240711	-31.19	8710	20240311	96.33	24850	-31.19	20240711	8710	96.33	20240311	24850	-31.19	20240711	8710	96.33	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
112	20241014	090547	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17020	30	2	0.18	53096320	3134	2.92	16900	17140	16900	22050	11900	16990	16941.39	2.60	777	17576	17282	17096	16802	16616	17190	16710	287	5060	1000	11210	10	1	28706781	4886	37.99	3.55	12	0.01	448.00	4798.00	24850	20240711	-31.51	8710	20240311	95.41	24850	-31.51	20240711	8710	95.41	20240311	24850	-31.51	20240711	8710	95.41	20240311	1.30	N	060370	1000	287 억	747189	N	N	3535	N	N
113	20241011	160536	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16990	-20	5	-0.12	1833259500	107161	98.58	17000	17390	16910	22100	11910	17010	17107.54	2.67	-9644	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4877	37.92	3.54	12	0.37	448.00	4798.00	24850	20240711	-31.63	8710	20240311	95.06	24850	-31.63	20240711	8710	95.06	20240311	24850	-31.63	20240711	8710	95.06	20240311	1.29	N	060370	1000	287 억	767072	N	N	3535	N	N
114	20241011	150544	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17070	60	2	0.35	1709987190	99909	91.90	17000	17390	16910	22100	11910	17010	17115.45	2.67	-9048	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4900	38.10	3.56	12	0.35	448.00	4798.00	24850	20240711	-31.31	8710	20240311	95.98	24850	-31.31	20240711	8710	95.98	20240311	24850	-31.31	20240711	8710	95.98	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
115	20241011	140545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17160	150	2	0.88	1519792870	88776	81.66	17000	17390	16910	22100	11910	17010	17119.41	2.67	-9258	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4926	38.30	3.58	12	0.31	448.00	4798.00	24850	20240711	-30.95	8710	20240311	97.01	24850	-30.95	20240711	8710	97.01	20240311	24850	-30.95	20240711	8710	97.01	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
116	20241011	130546	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17200	190	2	1.12	1353236600	79097	72.76	17000	17390	16910	22100	11910	17010	17108.57	2.67	-7087	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4938	38.39	3.58	12	0.28	448.00	4798.00	24850	20240711	-30.78	8710	20240311	97.47	24850	-30.78	20240711	8710	97.47	20240311	24850	-30.78	20240711	8710	97.47	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
117	20241011	120542	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17330	320	2	1.88	1058289690	62043	57.07	17000	17350	16910	22100	11910	17010	17057.36	2.67	-9152	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4975	38.68	3.61	12	0.22	448.00	4798.00	24850	20240711	-30.26	8710	20240311	98.97	24850	-30.26	20240711	8710	98.97	20240311	24850	-30.26	20240711	8710	98.97	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
118	20241011	110542	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17070	60	2	0.35	735333600	43276	39.81	17000	17150	16910	22100	11910	17010	16991.72	2.67	-9519	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4900	38.10	3.56	12	0.15	448.00	4798.00	24850	20240711	-31.31	8710	20240311	95.98	24850	-31.31	20240711	8710	95.98	20240311	24850	-31.31	20240711	8710	95.98	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
119	20241011	100549	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16930	-80	5	-0.47	469690500	27620	25.41	17000	17150	16920	22100	11910	17010	17005.45	2.67	-5271	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4860	37.79	3.53	12	0.10	448.00	4798.00	24850	20240711	-31.87	8710	20240311	94.37	24850	-31.87	20240711	8710	94.37	20240311	24850	-31.87	20240711	8710	94.37	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
120	20241011	090545	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17000	-10	5	-0.06	30039840	1762	1.62	17000	17100	17000	22100	11910	17010	17048.72	2.67	-447	17450	17230	17090	16870	16730	17160	16800	287	5090	1000	11220	10	1	28706781	4880	37.95	3.54	12	0.01	448.00	4798.00	24850	20240711	-31.59	8710	20240311	95.18	24850	-31.59	20240711	8710	95.18	20240311	24850	-31.59	20240711	8710	95.18	20240311	1.29	N	060370	1000	287 억	767072	N	N	3328	N	N
121	20241010	160556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17010	-230	5	-1.33	1844254460	108180	125.55	17310	17310	16950	22400	12070	17240	17048.08	2.76	-16214	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4883	37.97	3.55	12	0.38	448.00	4798.00	24850	20240711	-31.55	8710	20240311	95.29	24850	-31.55	20240711	8710	95.29	20240311	24850	-31.55	20240711	8710	95.29	20240311	1.29	N	060370	1000	287 억	793031	N	N	3328	N	N
122	20241010	150605	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16960	-280	5	-1.62	1702547580	99841	115.87	17310	17310	16960	22400	12070	17240	17052.59	2.76	-16482	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4869	37.86	3.53	12	0.35	448.00	4798.00	24850	20240711	-31.75	8710	20240311	94.72	24850	-31.75	20240711	8710	94.72	20240311	24850	-31.75	20240711	8710	94.72	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
123	20241010	140601	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17020	-220	5	-1.28	1252109120	73339	85.12	17310	17310	16980	22400	12070	17240	17072.90	2.76	-12541	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4886	37.99	3.55	12	0.26	448.00	4798.00	24850	20240711	-31.51	8710	20240311	95.41	24850	-31.51	20240711	8710	95.41	20240311	24850	-31.51	20240711	8710	95.41	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
124	20241010	130559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17050	-190	5	-1.10	1014616640	59400	68.94	17310	17310	16980	22400	12070	17240	17081.09	2.76	-7765	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4895	38.06	3.55	12	0.21	448.00	4798.00	24850	20240711	-31.39	8710	20240311	95.75	24850	-31.39	20240711	8710	95.75	20240311	24850	-31.39	20240711	8710	95.75	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
125	20241010	120600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17100	-140	5	-0.81	904575240	52958	61.46	17310	17310	16980	22400	12070	17240	17080.99	2.76	-5919	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4909	38.17	3.56	12	0.18	448.00	4798.00	24850	20240711	-31.19	8710	20240311	96.33	24850	-31.19	20240711	8710	96.33	20240311	24850	-31.19	20240711	8710	96.33	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
126	20241010	110559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17090	-150	5	-0.87	794769640	46529	54.00	17310	17310	16980	22400	12070	17240	17081.17	2.76	-8127	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4906	38.15	3.56	12	0.16	448.00	4798.00	24850	20240711	-31.23	8710	20240311	96.21	24850	-31.23	20240711	8710	96.21	20240311	24850	-31.23	20240711	8710	96.21	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
127	20241010	100559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17020	-220	5	-1.28	532084970	31120	36.12	17310	17310	17010	22400	12070	17240	17097.85	2.76	-4109	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4886	37.99	3.55	12	0.11	448.00	4798.00	24850	20240711	-31.51	8710	20240311	95.41	24850	-31.51	20240711	8710	95.41	20240311	24850	-31.51	20240711	8710	95.41	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
128	20241010	090600	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17210	-30	5	-0.17	30850440	1796	2.08	17310	17310	17110	22400	12070	17240	17177.31	2.76	638	17506	17372	17236	17102	16966	17305	17035	287	5160	1000	11370	10	1	28706781	4940	38.42	3.59	12	0.01	448.00	4798.00	24850	20240711	-30.74	8710	20240311	97.59	24850	-30.74	20240711	8710	97.59	20240311	24850	-30.74	20240711	8710	97.59	20240311	1.29	N	060370	1000	287 억	793031	N	N	37	N	N
129	20241008	160556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17240	-50	5	-0.29	1477756640	85852	60.65	17300	17370	17100	22450	12110	17290	17212.84	2.81	-5747	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4949	38.48	3.59	12	0.30	448.00	4798.00	24850	20240711	-30.62	8710	20240311	97.93	24850	-30.62	20240711	8710	97.93	20240311	24850	-30.62	20240711	8710	97.93	20240311	1.29	N	060370	1000	287 억	807425	N	N	37	N	N
130	20241008	150559	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17180	-110	5	-0.64	1318249290	76576	54.10	17300	17370	17100	22450	12110	17290	17214.91	2.81	-3722	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4932	38.35	3.58	12	0.27	448.00	4798.00	24850	20240711	-30.87	8710	20240311	97.24	24850	-30.87	20240711	8710	97.24	20240311	24850	-30.87	20240711	8710	97.24	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
131	20241008	140558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17280	-10	5	-0.06	1124170320	65289	46.13	17300	17370	17100	22450	12110	17290	17218.37	2.81	-3532	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4961	38.57	3.60	12	0.23	448.00	4798.00	24850	20240711	-30.46	8710	20240311	98.39	24850	-30.46	20240711	8710	98.39	20240311	24850	-30.46	20240711	8710	98.39	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
132	20241008	130556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17290	0	3	0.00	1044966080	60703	42.89	17300	17370	17100	22450	12110	17290	17214.41	2.81	-2727	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4963	38.59	3.60	12	0.21	448.00	4798.00	24850	20240711	-30.42	8710	20240311	98.51	24850	-30.42	20240711	8710	98.51	20240311	24850	-30.42	20240711	8710	98.51	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
133	20241008	120557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17220	-70	5	-0.40	942271240	54740	38.67	17300	17370	17100	22450	12110	17290	17213.58	2.81	-2079	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4943	38.44	3.59	12	0.19	448.00	4798.00	24850	20240711	-30.70	8710	20240311	97.70	24850	-30.70	20240711	8710	97.70	20240311	24850	-30.70	20240711	8710	97.70	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
134	20241008	110556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17180	-110	5	-0.64	806476600	46842	33.09	17300	17370	17100	22450	12110	17290	17216.95	2.81	519	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4932	38.35	3.58	12	0.16	448.00	4798.00	24850	20240711	-30.87	8710	20240311	97.24	24850	-30.87	20240711	8710	97.24	20240311	24850	-30.87	20240711	8710	97.24	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
135	20241008	100558	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17320	30	2	0.17	601101590	34912	24.67	17300	17370	17100	22450	12110	17290	17217.62	2.81	2253	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4972	38.66	3.61	12	0.12	448.00	4798.00	24850	20240711	-30.30	8710	20240311	98.85	24850	-30.30	20240711	8710	98.85	20240311	24850	-30.30	20240711	8710	98.85	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
136	20241008	090556	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	17190	-100	5	-0.58	106849480	6203	4.38	17300	17300	17100	22450	12110	17290	17225.45	2.81	-1290	17830	17560	17230	16960	16630	17395	16795	287	5160	1000	11410	10	1	28706781	4935	38.37	3.58	12	0.02	448.00	4798.00	24850	20240711	-30.82	8710	20240311	97.36	24850	-30.82	20240711	8710	97.36	20240311	24850	-30.82	20240711	8710	97.36	20240311	1.29	N	060370	1000	287 억	807425	N	N	362	N	N
137	20241007	160557	57	100.00	KOSDAQ	건설	N	N	N	N		N	17290	-60	5	-0.35	2426999620	141264	63.67	17300	17500	16900	22550	12150	17350	17180.55	2.95	-30123	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4963	38.59	3.60	12	0.49	448.00	4798.00	24850	20240711	-30.42	8710	20240311	98.51	24850	-30.42	20240711	8710	98.51	20240311	24850	-30.42	20240711	8710	98.51	20240311	1.40	N	060370	1000	287 억	848146	N	N	362	N	N
138	20241007	150540	57	100.00	KOSDAQ	건설	N	N	N	N		N	17320	-30	5	-0.17	2292175110	133469	60.16	17300	17500	16900	22550	12150	17350	17173.84	2.95	-30332	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4972	38.66	3.61	12	0.46	448.00	4798.00	24850	20240711	-30.30	8710	20240311	98.85	24850	-30.30	20240711	8710	98.85	20240311	24850	-30.30	20240711	8710	98.85	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
139	20241007	140600	57	100.00	KOSDAQ	건설	N	N	N	N		N	17390	40	2	0.23	1945277930	113463	51.14	17300	17400	16900	22550	12150	17350	17144.60	2.95	-26143	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4992	38.82	3.62	12	0.40	448.00	4798.00	24850	20240711	-30.02	8710	20240311	99.66	24850	-30.02	20240711	8710	99.66	20240311	24850	-30.02	20240711	8710	99.66	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
140	20241007	130543	57	100.00	KOSDAQ	건설	N	N	N	N		N	17360	10	2	0.06	1633578870	95505	43.05	17300	17400	16900	22550	12150	17350	17104.64	2.95	-24023	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4983	38.75	3.62	12	0.33	448.00	4798.00	24850	20240711	-30.14	8710	20240311	99.31	24850	-30.14	20240711	8710	99.31	20240311	24850	-30.14	20240711	8710	99.31	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
141	20241007	120614	57	100.00	KOSDAQ	건설	N	N	N	N		N	17260	-90	5	-0.52	1472276030	86204	38.86	17300	17330	16900	22550	12150	17350	17078.97	2.95	-21837	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4955	38.53	3.60	12	0.30	448.00	4798.00	24850	20240711	-30.54	8710	20240311	98.16	24850	-30.54	20240711	8710	98.16	20240311	24850	-30.54	20240711	8710	98.16	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
142	20241007	110534	57	100.00	KOSDAQ	건설	N	N	N	N		N	17190	-160	5	-0.92	1125714090	66087	29.79	17300	17300	16900	22550	12150	17350	17033.82	2.95	-18153	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4935	38.37	3.58	12	0.23	448.00	4798.00	24850	20240711	-30.82	8710	20240311	97.36	24850	-30.82	20240711	8710	97.36	20240311	24850	-30.82	20240711	8710	97.36	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
143	20241007	100534	57	100.00	KOSDAQ	건설	N	N	N	N		N	17090	-260	5	-1.50	813499120	47820	21.55	17300	17300	16900	22550	12150	17350	17011.69	2.95	-16755	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4906	38.15	3.56	12	0.17	448.00	4798.00	24850	20240711	-31.23	8710	20240311	96.21	24850	-31.23	20240711	8710	96.21	20240311	24850	-31.23	20240711	8710	96.21	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
144	20241007	090516	57	100.00	KOSDAQ	건설	N	N	N	N		N	17060	-290	5	-1.67	133918190	7813	3.52	17300	17300	17060	22550	12150	17350	17140.40	2.95	-3163	17996	17672	17176	16852	16356	17835	17015	287	5200	1000	11450	10	1	28706781	4897	38.08	3.56	12	0.03	448.00	4798.00	24850	20240711	-31.35	8710	20240311	95.87	24850	-31.35	20240711	8710	95.87	20240311	24850	-31.35	20240711	8710	95.87	20240311	1.40	N	060370	1000	287 억	848146	N	N	48	N	N
145	20241004	160518	57	100.00	KOSDAQ	건설	N	N	N	N		N	17350	400	2	2.36	3791602490	221087	121.17	17300	17500	16680	22000	11870	16950	17149.77	3.07	-21558	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4981	38.73	3.62	12	0.77	448.00	4798.00	24850	20240711	-30.18	8710	20240311	99.20	24850	-30.18	20240711	8710	99.20	20240311	24850	-30.18	20240711	8710	99.20	20240311	1.42	N	060370	1000	287 억	880728	N	N	48	N	N
146	20241004	150523	57	100.00	KOSDAQ	건설	N	N	N	N		N	17390	440	2	2.60	3688122140	215117	117.89	17300	17500	16680	22000	11870	16950	17144.75	3.07	-20671	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4992	38.82	3.62	12	0.75	448.00	4798.00	24850	20240711	-30.02	8710	20240311	99.66	24850	-30.02	20240711	8710	99.66	20240311	24850	-30.02	20240711	8710	99.66	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
147	20241004	140523	57	100.00	KOSDAQ	건설	N	N	N	N		N	17350	400	2	2.36	3490675500	203793	111.69	17300	17500	16680	22000	11870	16950	17128.55	3.07	-19555	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4981	38.73	3.62	12	0.71	448.00	4798.00	24850	20240711	-30.18	8710	20240311	99.20	24850	-30.18	20240711	8710	99.20	20240311	24850	-30.18	20240711	8710	99.20	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
148	20241004	130522	57	100.00	KOSDAQ	건설	N	N	N	N		N	17440	490	2	2.89	3166560970	185174	101.48	17300	17500	16680	22000	11870	16950	17100.48	3.07	-13842	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	5006	38.93	3.63	12	0.65	448.00	4798.00	24850	20240711	-29.82	8710	20240311	100.23	24850	-29.82	20240711	8710	100.23	20240311	24850	-29.82	20240711	8710	100.23	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
149	20241004	120522	57	100.00	KOSDAQ	건설	N	N	N	N		N	17400	450	2	2.65	2677514970	157090	86.09	17300	17450	16680	22000	11870	16950	17044.48	3.07	-12621	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4995	38.84	3.63	12	0.55	448.00	4798.00	24850	20240711	-29.98	8710	20240311	99.77	24850	-29.98	20240711	8710	99.77	20240311	24850	-29.98	20240711	8710	99.77	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
150	20241004	110519	57	100.00	KOSDAQ	건설	N	N	N	N		N	17080	130	2	0.77	2265440420	133296	73.05	17300	17450	16680	22000	11870	16950	16995.57	3.07	-16372	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4903	38.12	3.56	12	0.46	448.00	4798.00	24850	20240711	-31.27	8710	20240311	96.10	24850	-31.27	20240711	8710	96.10	20240311	24850	-31.27	20240711	8710	96.10	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
151	20241004	100516	57	100.00	KOSDAQ	건설	N	N	N	N		N	16840	-110	5	-0.65	1633811510	96002	52.61	17300	17450	16680	22000	11870	16950	17018.53	3.07	-17309	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4834	37.59	3.51	12	0.33	448.00	4798.00	24850	20240711	-32.23	8710	20240311	93.34	24850	-32.23	20240711	8710	93.34	20240311	24850	-32.23	20240711	8710	93.34	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
152	20241004	090517	57	100.00	KOSDAQ	건설	N	N	N	N		N	17390	440	2	2.60	397139910	22900	12.55	17300	17450	17280	22000	11870	16950	17342.71	3.07	59	17536	17242	17096	16802	16656	17170	16730	287	5050	1000	11180	10	1	28706781	4992	38.82	3.62	12	0.08	448.00	4798.00	24850	20240711	-30.02	8710	20240311	99.66	24850	-30.02	20240711	8710	99.66	20240311	24850	-30.02	20240711	8710	99.66	20240311	1.42	N	060370	1000	287 억	880728	N	N	189	N	N
153	20241002	160515	57	100.00	KOSDAQ	건설	N	N	N	N		N	16950	-710	5	-4.02	3071291190	179794	112.53	17070	17390	16950	22950	12370	17660	17082.45	3.12	-6645	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4866	37.83	3.53	12	0.63	448.00	4798.00	24850	20240711	-31.79	8710	20240311	94.60	24850	-31.79	20240711	8710	94.60	20240311	24850	-31.79	20240711	8710	94.60	20240311	1.40	N	060370	1000	287 억	896558	N	N	189	N	N
154	20241002	150524	57	100.00	KOSDAQ	건설	N	N	N	N		N	16990	-670	5	-3.79	2799032740	163746	102.48	17070	17390	16950	22950	12370	17660	17093.71	3.12	-3025	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4877	37.92	3.54	12	0.57	448.00	4798.00	24850	20240711	-31.63	8710	20240311	95.06	24850	-31.63	20240711	8710	95.06	20240311	24850	-31.63	20240711	8710	95.06	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N
155	20241002	140523	57	100.00	KOSDAQ	건설	N	N	N	N		N	17150	-510	5	-2.89	2225566780	130114	81.43	17070	17390	16950	22950	12370	17660	17104.70	3.12	2158	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4923	38.28	3.57	12	0.45	448.00	4798.00	24850	20240711	-30.99	8710	20240311	96.90	24850	-30.99	20240711	8710	96.90	20240311	24850	-30.99	20240711	8710	96.90	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N
156	20241002	130518	57	100.00	KOSDAQ	건설	N	N	N	N		N	17160	-500	5	-2.83	2013437980	117721	73.68	17070	17390	16950	22950	12370	17660	17103.43	3.12	10105	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4926	38.30	3.58	12	0.41	448.00	4798.00	24850	20240711	-30.95	8710	20240311	97.01	24850	-30.95	20240711	8710	97.01	20240311	24850	-30.95	20240711	8710	97.01	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N
157	20241002	120515	57	100.00	KOSDAQ	건설	N	N	N	N		N	17110	-550	5	-3.11	1901056770	111174	69.58	17070	17390	16950	22950	12370	17660	17099.78	3.12	12461	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4912	38.19	3.57	12	0.39	448.00	4798.00	24850	20240711	-31.15	8710	20240311	96.44	24850	-31.15	20240711	8710	96.44	20240311	24850	-31.15	20240711	8710	96.44	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N
158	20241002	110509	57	100.00	KOSDAQ	건설	N	N	N	N		N	17180	-480	5	-2.72	1665209330	97404	60.96	17070	17390	16950	22950	12370	17660	17095.85	3.12	15077	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4932	38.35	3.58	12	0.34	448.00	4798.00	24850	20240711	-30.87	8710	20240311	97.24	24850	-30.87	20240711	8710	97.24	20240311	24850	-30.87	20240711	8710	97.24	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N
159	20241002	100509	57	100.00	KOSDAQ	건설	N	N	N	N		N	17100	-560	5	-3.17	1212595900	71011	44.44	17070	17390	16950	22950	12370	17660	17076.09	3.12	14427	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4909	38.17	3.56	12	0.25	448.00	4798.00	24850	20240711	-31.19	8710	20240311	96.33	24850	-31.19	20240711	8710	96.33	20240311	24850	-31.19	20240711	8710	96.33	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N
160	20241002	090506	57	100.00	KOSDAQ	건설	N	N	N	N		N	17040	-620	5	-3.51	223417360	13080	8.19	17070	17390	16980	22950	12370	17660	17080.39	3.12	2271	18366	18012	17836	17482	17306	17925	17395	287	5290	1000	11650	10	1	28706781	4892	38.04	3.55	12	0.05	448.00	4798.00	24850	20240711	-31.43	8710	20240311	95.64	24850	-31.43	20240711	8710	95.64	20240311	24850	-31.43	20240711	8710	95.64	20240311	1.40	N	060370	1000	287 억	896558	N	N	386	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History