KissMeData/044180/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160507	57	100.00	KOSDAQ	건설	N	N	N	N	N	666	7	2	1.06	75123311	113409	217.45	661	679	658	856	462	659	662.37	0.61	4034	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	178	-5.79	0.45	12	0.42	-115.00	1464.00	1549	20230503	-57.00	558	20230317	19.35	1549	-57.00	20230503	558	19.35	20230317	1549	-57.00	20230503	558	19.35	20230317	N	044180	500	133 억	163272	N	N	N	N
3	20231031	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	662	3	2	0.46	69346841	104712	200.77	661	679	658	856	462	659	662.26	0.61	4091	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	177	-5.76	0.45	12	0.39	-115.00	1464.00	1549	20230503	-57.26	558	20230317	18.64	1549	-57.26	20230503	558	18.64	20230317	1549	-57.26	20230503	558	18.64	20230317	N	044180	500	133 억	163272	N	N	N	N
4	20231031	140518	57	100.00	KOSDAQ	건설	N	N	N	N	N	662	3	2	0.46	61136916	92293	176.96	661	679	659	856	462	659	662.42	0.61	4328	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	177	-5.76	0.45	12	0.35	-115.00	1464.00	1549	20230503	-57.26	558	20230317	18.64	1549	-57.26	20230503	558	18.64	20230317	1549	-57.26	20230503	558	18.64	20230317	N	044180	500	133 억	163272	N	N	N	N
5	20231031	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	1	2	0.15	54474153	82202	157.61	661	679	659	856	462	659	662.69	0.61	4653	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	176	-5.74	0.45	12	0.31	-115.00	1464.00	1549	20230503	-57.39	558	20230317	18.28	1549	-57.39	20230503	558	18.28	20230317	1549	-57.39	20230503	558	18.28	20230317	N	044180	500	133 억	163272	N	N	N	N
6	20231031	120510	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	1	2	0.15	49996891	75410	144.59	661	679	659	856	462	659	663.00	0.61	5256	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	176	-5.74	0.45	12	0.28	-115.00	1464.00	1549	20230503	-57.39	558	20230317	18.28	1549	-57.39	20230503	558	18.28	20230317	1549	-57.39	20230503	558	18.28	20230317	N	044180	500	133 억	163272	N	N	N	N
7	20231031	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	662	3	2	0.46	40100464	60420	115.85	661	679	660	856	462	659	663.70	0.61	5475	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	177	-5.76	0.45	12	0.23	-115.00	1464.00	1549	20230503	-57.26	558	20230317	18.64	1549	-57.26	20230503	558	18.64	20230317	1549	-57.26	20230503	558	18.64	20230317	N	044180	500	133 억	163272	N	N	N	N
8	20231031	100517	57	100.00	KOSDAQ	건설	N	N	N	N	N	661	2	2	0.30	32150214	48394	92.79	661	679	660	856	462	659	664.34	0.61	5193	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	177	-5.75	0.45	12	0.18	-115.00	1464.00	1549	20230503	-57.33	558	20230317	18.46	1549	-57.33	20230503	558	18.46	20230317	1549	-57.33	20230503	558	18.46	20230317	N	044180	500	133 억	163272	N	N	N	N
9	20231031	090514	57	100.00	KOSDAQ	건설	N	N	N	N	N	663	4	2	0.61	25965906	39084	74.94	661	679	661	856	462	659	664.36	0.61	5407	676	667	651	642	626	672	647	134	197	500	390	1	1	26717799	177	-5.77	0.45	12	0.15	-115.00	1464.00	1549	20230503	-57.20	558	20230317	18.82	1549	-57.20	20230503	558	18.82	20230317	1549	-57.20	20230503	558	18.82	20230317	N	044180	500	133 억	163272	N	N	N	N
10	20231030	160508	57	100.00	KOSDAQ	건설	N	N	N	N	N	659	19	2	2.97	33958509	52123	64.11	640	660	635	832	448	640	651.53	0.58	7739	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	176	-5.73	0.45	12	0.20	-115.00	1464.00	1549	20230503	-57.46	558	20230317	18.10	1549	-57.46	20230503	558	18.10	20230317	1549	-57.46	20230503	558	18.10	20230317	N	044180	500	133 억	155644	N	N	N	N
11	20231030	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	20	2	3.12	33304122	51130	62.89	640	660	635	832	448	640	651.38	0.58	7737	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	176	-5.74	0.45	12	0.19	-115.00	1464.00	1549	20230503	-57.39	558	20230317	18.28	1549	-57.39	20230503	558	18.28	20230317	1549	-57.39	20230503	558	18.28	20230317	N	044180	500	133 억	155644	N	N	N	N
12	20231030	140458	57	100.00	KOSDAQ	건설	N	N	N	N	N	660	20	2	3.12	30481518	46846	57.62	640	660	635	832	448	640	650.70	0.58	7340	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	176	-5.74	0.45	12	0.18	-115.00	1464.00	1549	20230503	-57.39	558	20230317	18.28	1549	-57.39	20230503	558	18.28	20230317	1549	-57.39	20230503	558	18.28	20230317	N	044180	500	133 억	155644	N	N	N	N
13	20231030	130457	57	100.00	KOSDAQ	건설	N	N	N	N	N	658	18	2	2.81	25755772	39682	48.81	640	660	635	832	448	640	649.08	0.58	7340	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	176	-5.72	0.45	12	0.15	-115.00	1464.00	1549	20230503	-57.52	558	20230317	17.92	1549	-57.52	20230503	558	17.92	20230317	1549	-57.52	20230503	558	17.92	20230317	N	044180	500	133 억	155644	N	N	N	N
14	20231030	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	656	16	2	2.50	22333441	34461	42.39	640	660	635	832	448	640	648.10	0.58	7913	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	175	-5.70	0.45	12	0.13	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	1549	-57.65	20230503	558	17.56	20230317	1549	-57.65	20230503	558	17.56	20230317	N	044180	500	133 억	155644	N	N	N	N
15	20231030	110454	57	100.00	KOSDAQ	건설	N	N	N	N	N	651	11	2	1.72	13320202	20700	25.46	640	651	635	832	448	640	643.51	0.58	4924	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	174	-5.66	0.44	12	0.08	-115.00	1464.00	1549	20230503	-57.97	558	20230317	16.67	1549	-57.97	20230503	558	16.67	20230317	1549	-57.97	20230503	558	16.67	20230317	N	044180	500	133 억	155644	N	N	N	N
16	20231030	100456	57	100.00	KOSDAQ	건설	N	N	N	N	N	645	5	2	0.78	10471256	16299	20.05	640	648	635	832	448	640	642.46	0.58	4521	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	172	-5.61	0.44	12	0.06	-115.00	1464.00	1549	20230503	-58.36	558	20230317	15.59	1549	-58.36	20230503	558	15.59	20230317	1549	-58.36	20230503	558	15.59	20230317	N	044180	500	133 억	155644	N	N	N	N
17	20231030	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	640	0	3	0.00	2720530	4251	5.23	640	640	635	832	448	640	639.97	0.58	-435	672	656	648	632	624	652	628	134	192	500	380	1	1	26717799	171	-5.57	0.44	12	0.02	-115.00	1464.00	1549	20230503	-58.68	558	20230317	14.70	1549	-58.68	20230503	558	14.70	20230317	1549	-58.68	20230503	558	14.70	20230317	N	044180	500	133 억	155644	N	N	N	N
18	20231027	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	640	-26	5	-3.90	52898449	81235	84.79	658	664	640	865	467	666	650.62	0.59	-908	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	171	-5.57	0.44	12	0.30	-115.00	1464.00	1549	20230503	-58.68	558	20230317	14.70	1549	-58.68	20230503	558	14.70	20230317	1549	-58.68	20230503	558	14.70	20230317	N	044180	500	133 억	156574	N	N	N	N
19	20231027	150454	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	-14	5	-2.10	48940457	75070	78.35	658	664	640	865	467	666	651.35	0.59	2575	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	174	-5.67	0.45	12	0.28	-115.00	1464.00	1549	20230503	-57.91	558	20230317	16.85	1549	-57.91	20230503	558	16.85	20230317	1549	-57.91	20230503	558	16.85	20230317	N	044180	500	133 억	156574	N	N	N	N
20	20231027	140452	57	100.00	KOSDAQ	건설	N	N	N	N	N	643	-23	5	-3.45	44891634	68836	71.85	658	664	640	865	467	666	651.53	0.59	5172	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	172	-5.59	0.44	12	0.26	-115.00	1464.00	1549	20230503	-58.49	558	20230317	15.23	1549	-58.49	20230503	558	15.23	20230317	1549	-58.49	20230503	558	15.23	20230317	N	044180	500	133 억	156574	N	N	N	N
21	20231027	130445	57	100.00	KOSDAQ	건설	N	N	N	N	N	650	-16	5	-2.40	32536301	49644	51.82	658	664	649	865	467	666	654.72	0.59	6399	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	174	-5.65	0.44	12	0.19	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	1549	-58.04	20230503	558	16.49	20230317	1549	-58.04	20230503	558	16.49	20230317	N	044180	500	133 억	156574	N	N	N	N
22	20231027	120455	57	100.00	KOSDAQ	건설	N	N	N	N	N	657	-9	5	-1.35	25482023	38823	40.52	658	664	650	865	467	666	655.57	0.59	6775	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	176	-5.71	0.45	12	0.15	-115.00	1464.00	1549	20230503	-57.59	558	20230317	17.74	1549	-57.59	20230503	558	17.74	20230317	1549	-57.59	20230503	558	17.74	20230317	N	044180	500	133 억	156574	N	N	N	N
23	20231027	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	658	-8	5	-1.20	21062069	32040	33.44	658	664	652	865	467	666	656.49	0.59	5548	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	176	-5.72	0.45	12	0.12	-115.00	1464.00	1549	20230503	-57.52	558	20230317	17.92	1549	-57.52	20230503	558	17.92	20230317	1549	-57.52	20230503	558	17.92	20230317	N	044180	500	133 억	156574	N	N	N	N
24	20231027	100453	57	100.00	KOSDAQ	건설	N	N	N	N	N	663	-3	5	-0.45	13454907	20400	21.29	658	664	652	865	467	666	658.46	0.59	2249	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	177	-5.77	0.45	12	0.08	-115.00	1464.00	1549	20230503	-57.20	558	20230317	18.82	1549	-57.20	20230503	558	18.82	20230317	1549	-57.20	20230503	558	18.82	20230317	N	044180	500	133 억	156574	N	N	N	N
25	20231027	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	657	-9	5	-1.35	5347457	8105	8.46	658	658	652	865	467	666	656.19	0.59	3659	689	677	659	647	629	668	638	134	199	500	390	1	1	26717799	176	-5.71	0.45	12	0.03	-115.00	1464.00	1549	20230503	-57.59	558	20230317	17.74	1549	-57.59	20230503	558	17.74	20230317	1549	-57.59	20230503	558	17.74	20230317	N	044180	500	133 억	156574	N	N	N	N
26	20231026	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	666	-10	5	-1.48	62795509	95795	113.54	669	671	641	878	474	676	655.20	0.72	-35822	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	178	-5.79	0.45	12	0.36	-115.00	1464.00	1549	20230503	-57.00	558	20230317	19.35	1549	-57.00	20230503	558	19.35	20230317	1549	-57.00	20230503	558	19.35	20230317	N	044180	500	133 억	191647	N	N	N	N
27	20231026	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	658	-18	5	-2.66	55258708	84346	99.97	669	671	641	878	474	676	654.77	0.72	-34535	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	176	-5.72	0.45	12	0.32	-115.00	1464.00	1549	20230503	-57.52	558	20230317	17.92	1549	-57.52	20230503	558	17.92	20230317	1549	-57.52	20230503	558	17.92	20230317	N	044180	500	133 억	191647	N	N	N	N
28	20231026	140447	57	100.00	KOSDAQ	건설	N	N	N	N	N	644	-32	5	-4.73	46570731	70938	84.08	669	671	641	878	474	676	656.08	0.72	-32888	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	172	-5.60	0.44	12	0.27	-115.00	1464.00	1549	20230503	-58.42	558	20230317	15.41	1549	-58.42	20230503	558	15.41	20230317	1549	-58.42	20230503	558	15.41	20230317	N	044180	500	133 억	191647	N	N	N	N
29	20231026	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	646	-30	5	-4.44	39958683	60696	71.94	669	671	646	878	474	676	657.90	0.72	-28269	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	173	-5.62	0.44	12	0.23	-115.00	1464.00	1549	20230503	-58.30	558	20230317	15.77	1549	-58.30	20230503	558	15.77	20230317	1549	-58.30	20230503	558	15.77	20230317	N	044180	500	133 억	191647	N	N	N	N
30	20231026	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	650	-26	5	-3.85	37271652	56549	67.02	669	671	648	878	474	676	658.65	0.72	-27860	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	174	-5.65	0.44	12	0.21	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	1549	-58.04	20230503	558	16.49	20230317	1549	-58.04	20230503	558	16.49	20230317	N	044180	500	133 억	191647	N	N	N	N
31	20231026	110449	57	100.00	KOSDAQ	건설	N	N	N	N	N	657	-19	5	-2.81	23769912	35880	42.53	669	671	654	878	474	676	661.90	0.72	-14833	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	176	-5.71	0.45	12	0.13	-115.00	1464.00	1549	20230503	-57.59	558	20230317	17.74	1549	-57.59	20230503	558	17.74	20230317	1549	-57.59	20230503	558	17.74	20230317	N	044180	500	133 억	191647	N	N	N	N
32	20231026	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	661	-15	5	-2.22	12973581	19506	23.12	669	671	660	878	474	676	664.22	0.72	-10364	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	177	-5.75	0.45	12	0.07	-115.00	1464.00	1549	20230503	-57.33	558	20230317	18.46	1549	-57.33	20230503	558	18.46	20230317	1549	-57.33	20230503	558	18.46	20230317	N	044180	500	133 억	191647	N	N	N	N
33	20231026	090447	57	100.00	KOSDAQ	건설	N	N	N	N	N	668	-8	5	-1.18	3296404	4912	5.82	669	669	666	878	474	676	668.99	0.72	-1200	700	688	678	666	656	683	661	134	202	500	400	1	1	26717799	178	-5.81	0.46	12	0.02	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	1549	-56.88	20230503	558	19.71	20230317	1549	-56.88	20230503	558	19.71	20230317	N	044180	500	133 억	191647	N	N	N	N
34	20231025	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	676	-4	5	-0.59	57077543	84031	56.80	687	690	668	884	476	680	679.23	0.71	-1586	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	181	-5.88	0.46	12	0.31	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	1549	-56.36	20230503	558	21.15	20230317	1549	-56.36	20230503	558	21.15	20230317	N	044180	500	133 억	190769	N	N	N	N
35	20231025	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	677	-3	5	-0.44	54792343	80652	54.51	687	690	668	884	476	680	679.36	0.71	-959	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	181	-5.89	0.46	12	0.30	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	1549	-56.29	20230503	558	21.33	20230317	1549	-56.29	20230503	558	21.33	20230317	N	044180	500	133 억	190769	N	N	N	N
36	20231025	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	680	0	3	0.00	42860747	63052	42.62	687	690	668	884	476	680	679.76	0.71	-729	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	182	-5.91	0.46	12	0.24	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	N	044180	500	133 억	190769	N	N	N	N
37	20231025	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	680	0	3	0.00	40494521	59553	40.25	687	690	668	884	476	680	679.97	0.71	-656	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	182	-5.91	0.46	12	0.22	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	N	044180	500	133 억	190769	N	N	N	N
38	20231025	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	680	0	3	0.00	40056752	58909	39.82	687	690	668	884	476	680	679.98	0.71	-587	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	182	-5.91	0.46	12	0.22	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	N	044180	500	133 억	190769	N	N	N	N
39	20231025	110446	57	100.00	KOSDAQ	건설	N	N	N	N	N	682	2	2	0.29	38397684	56472	38.17	687	690	668	884	476	680	679.94	0.71	-626	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	182	-5.93	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	1549	-55.97	20230503	558	22.22	20230317	1549	-55.97	20230503	558	22.22	20230317	N	044180	500	133 억	190769	N	N	N	N
40	20231025	100445	57	100.00	KOSDAQ	건설	N	N	N	N	N	676	-4	5	-0.59	29506930	43385	29.32	687	690	668	884	476	680	680.12	0.71	-1484	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	181	-5.88	0.46	12	0.16	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	1549	-56.36	20230503	558	21.15	20230317	1549	-56.36	20230503	558	21.15	20230317	N	044180	500	133 억	190769	N	N	N	N
41	20231025	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	686	6	2	0.88	5336869	7779	5.26	687	690	686	884	476	680	687.27	0.71	97	726	702	662	638	598	715	651	134	204	500	400	1	1	26717799	183	-5.97	0.47	12	0.03	-115.00	1464.00	1549	20230503	-55.71	558	20230317	22.94	1549	-55.71	20230503	558	22.94	20230317	1549	-55.71	20230503	558	22.94	20230317	N	044180	500	133 억	190769	N	N	N	N
42	20231024	160436	57	100.00	KOSDAQ	건설	N	N	N	N	N	680	28	2	4.29	95885339	147837	215.34	651	686	622	847	457	652	648.14	0.48	61034	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	182	-5.91	0.46	12	0.55	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	N	044180	500	133 억	129412	N	N	N	N
43	20231024	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	671	19	2	2.91	92455521	142783	207.97	651	671	622	847	457	652	647.50	0.48	60708	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	179	-5.83	0.46	12	0.53	-115.00	1464.00	1549	20230503	-56.68	558	20230317	20.25	1549	-56.68	20230503	558	20.25	20230317	1549	-56.68	20230503	558	20.25	20230317	N	044180	500	133 억	129412	N	N	N	N
44	20231024	140434	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	0	3	0.00	44061298	68944	100.42	651	652	622	847	457	652	638.97	0.48	992	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	174	-5.67	0.45	12	0.26	-115.00	1464.00	1549	20230503	-57.91	558	20230317	16.85	1549	-57.91	20230503	558	16.85	20230317	1549	-57.91	20230503	558	16.85	20230317	N	044180	500	133 억	129412	N	N	N	N
45	20231024	130441	57	100.00	KOSDAQ	건설	N	N	N	N	N	649	-3	5	-0.46	37778226	59284	86.35	651	652	622	847	457	652	637.08	0.48	-2882	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	173	-5.64	0.44	12	0.22	-115.00	1464.00	1549	20230503	-58.10	558	20230317	16.31	1549	-58.10	20230503	558	16.31	20230317	1549	-58.10	20230503	558	16.31	20230317	N	044180	500	133 억	129412	N	N	N	N
46	20231024	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	644	-8	5	-1.23	32009639	50347	73.33	651	652	622	847	457	652	635.57	0.48	594	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	172	-5.60	0.44	12	0.19	-115.00	1464.00	1549	20230503	-58.42	558	20230317	15.41	1549	-58.42	20230503	558	15.41	20230317	1549	-58.42	20230503	558	15.41	20230317	N	044180	500	133 억	129412	N	N	N	N
47	20231024	110441	57	100.00	KOSDAQ	건설	N	N	N	N	N	641	-11	5	-1.69	28907005	45523	66.31	651	652	622	847	457	652	634.75	0.48	2937	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	171	-5.57	0.44	12	0.17	-115.00	1464.00	1549	20230503	-58.62	558	20230317	14.87	1549	-58.62	20230503	558	14.87	20230317	1549	-58.62	20230503	558	14.87	20230317	N	044180	500	133 억	129412	N	N	N	N
48	20231024	100436	57	100.00	KOSDAQ	건설	N	N	N	N	N	622	-30	5	-4.60	19248477	30064	43.79	651	652	622	847	457	652	639.99	0.48	-2232	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	166	-5.41	0.42	12	0.11	-115.00	1464.00	1549	20230503	-59.85	558	20230317	11.47	1549	-59.85	20230503	558	11.47	20230317	1549	-59.85	20230503	558	11.47	20230317	N	044180	500	133 억	129412	N	N	N	N
49	20231024	090440	57	100.00	KOSDAQ	건설	N	N	N	N	N	650	-2	5	-0.31	1964788	3018	4.40	651	651	650	847	457	652	650.76	0.48	0	677	664	658	645	639	661	642	134	195	500	390	1	1	26717799	174	-5.65	0.44	12	0.01	-115.00	1464.00	1549	20230503	-58.04	558	20230317	16.49	1549	-58.04	20230503	558	16.49	20230317	1549	-58.04	20230503	558	16.49	20230317	N	044180	500	133 억	129412	N	N	N	N
50	20231023	160434	57	100.00	KOSDAQ	건설	N	N	N	N	N	652	-19	5	-2.83	45192710	68353	64.38	671	671	652	872	470	671	661.18	0.54	-14398	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	174	-5.67	0.45	12	0.26	-115.00	1464.00	1549	20230503	-57.91	558	20230317	16.85	1549	-57.91	20230503	558	16.85	20230317	1549	-57.91	20230503	558	16.85	20230317	N	044180	500	133 억	143823	N	N	N	N
51	20231023	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	656	-15	5	-2.24	41349585	62474	58.84	671	671	654	872	470	671	661.87	0.54	-12029	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	175	-5.70	0.45	12	0.23	-115.00	1464.00	1549	20230503	-57.65	558	20230317	17.56	1549	-57.65	20230503	558	17.56	20230317	1549	-57.65	20230503	558	17.56	20230317	N	044180	500	133 억	143823	N	N	N	N
52	20231023	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	661	-10	5	-1.49	30527169	45944	43.27	671	671	656	872	470	671	664.44	0.54	-9094	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	177	-5.75	0.45	12	0.17	-115.00	1464.00	1549	20230503	-57.33	558	20230317	18.46	1549	-57.33	20230503	558	18.46	20230317	1549	-57.33	20230503	558	18.46	20230317	N	044180	500	133 억	143823	N	N	N	N
53	20231023	130437	57	100.00	KOSDAQ	건설	N	N	N	N	N	664	-7	5	-1.04	22429203	33667	31.71	671	671	662	872	470	671	666.21	0.54	-6046	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	177	-5.77	0.45	12	0.13	-115.00	1464.00	1549	20230503	-57.13	558	20230317	19.00	1549	-57.13	20230503	558	19.00	20230317	1549	-57.13	20230503	558	19.00	20230317	N	044180	500	133 억	143823	N	N	N	N
54	20231023	120434	57	100.00	KOSDAQ	건설	N	N	N	N	N	666	-5	5	-0.75	18877770	28314	26.67	671	671	662	872	470	671	666.73	0.54	-1483	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	178	-5.79	0.45	12	0.11	-115.00	1464.00	1549	20230503	-57.00	558	20230317	19.35	1549	-57.00	20230503	558	19.35	20230317	1549	-57.00	20230503	558	19.35	20230317	N	044180	500	133 억	143823	N	N	N	N
55	20231023	110433	57	100.00	KOSDAQ	건설	N	N	N	N	N	664	-7	5	-1.04	16238106	24337	22.92	671	671	662	872	470	671	667.22	0.54	-603	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	177	-5.77	0.45	12	0.09	-115.00	1464.00	1549	20230503	-57.13	558	20230317	19.00	1549	-57.13	20230503	558	19.00	20230317	1549	-57.13	20230503	558	19.00	20230317	N	044180	500	133 억	143823	N	N	N	N
56	20231023	100429	57	100.00	KOSDAQ	건설	N	N	N	N	N	668	-3	5	-0.45	12413611	18590	17.51	671	671	662	872	470	671	667.76	0.54	-1384	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	178	-5.81	0.46	12	0.07	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	1549	-56.88	20230503	558	19.71	20230317	1549	-56.88	20230503	558	19.71	20230317	N	044180	500	133 억	143823	N	N	N	N
57	20231023	090438	57	100.00	KOSDAQ	건설	N	N	N	N	N	662	-9	5	-1.34	5953590	8895	8.38	671	671	662	872	470	671	669.32	0.54	-344	687	679	666	658	645	672	651	134	201	500	400	1	1	26717799	177	-5.76	0.45	12	0.03	-115.00	1464.00	1549	20230503	-57.26	558	20230317	18.64	1549	-57.26	20230503	558	18.64	20230317	1549	-57.26	20230503	558	18.64	20230317	N	044180	500	133 억	143823	N	N	N	N
58	20231020	160433	57	100.00	KOSDAQ	건설	N	N	N	N	N	671	-3	5	-0.45	70448411	106178	123.84	674	674	653	876	472	674	663.49	0.63	-20745	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	179	-5.83	0.46	12	0.40	-115.00	1464.00	1549	20230503	-56.68	558	20230317	20.25	1549	-56.68	20230503	558	20.25	20230317	1549	-56.68	20230503	558	20.25	20230317	N	044180	500	133 억	167617	N	N	N	N
59	20231020	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	661	-13	5	-1.93	68243947	102878	119.99	674	674	653	876	472	674	663.35	0.63	-20638	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	177	-5.75	0.45	12	0.39	-115.00	1464.00	1549	20230503	-57.33	558	20230317	18.46	1549	-57.33	20230503	558	18.46	20230317	1549	-57.33	20230503	558	18.46	20230317	N	044180	500	133 억	167617	N	N	N	N
60	20231020	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-1	5	-0.15	52576301	79308	92.50	674	674	653	876	472	674	662.94	0.63	-22765	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	180	-5.85	0.46	12	0.30	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	1549	-56.55	20230503	558	20.61	20230317	1549	-56.55	20230503	558	20.61	20230317	N	044180	500	133 억	167617	N	N	N	N
61	20231020	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	673	-1	5	-0.15	49029009	74016	86.33	674	674	653	876	472	674	662.41	0.63	-22503	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	180	-5.85	0.46	12	0.28	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	1549	-56.55	20230503	558	20.61	20230317	1549	-56.55	20230503	558	20.61	20230317	N	044180	500	133 억	167617	N	N	N	N
62	20231020	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	667	-7	5	-1.04	42283686	63935	74.57	674	674	653	876	472	674	661.35	0.63	-21191	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	178	-5.80	0.46	12	0.24	-115.00	1464.00	1549	20230503	-56.94	558	20230317	19.53	1549	-56.94	20230503	558	19.53	20230317	1549	-56.94	20230503	558	19.53	20230317	N	044180	500	133 억	167617	N	N	N	N
63	20231020	110435	57	100.00	KOSDAQ	건설	N	N	N	N	N	666	-8	5	-1.19	40922567	61891	72.19	674	674	653	876	472	674	661.20	0.63	-19669	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	178	-5.79	0.45	12	0.23	-115.00	1464.00	1549	20230503	-57.00	558	20230317	19.35	1549	-57.00	20230503	558	19.35	20230317	1549	-57.00	20230503	558	19.35	20230317	N	044180	500	133 억	167617	N	N	N	N
64	20231020	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	657	-17	5	-2.52	37155504	56182	65.53	674	674	653	876	472	674	661.34	0.63	-18283	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	176	-5.71	0.45	12	0.21	-115.00	1464.00	1549	20230503	-57.59	558	20230317	17.74	1549	-57.59	20230503	558	17.74	20230317	1549	-57.59	20230503	558	17.74	20230317	N	044180	500	133 억	167617	N	N	N	N
65	20231020	090433	57	100.00	KOSDAQ	건설	N	N	N	N	N	668	-6	5	-0.89	6209253	9233	10.77	674	674	668	876	472	674	672.51	0.63	-2350	698	685	678	665	658	682	662	134	202	500	400	1	1	26717799	178	-5.81	0.46	12	0.03	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	1549	-56.88	20230503	558	19.71	20230317	1549	-56.88	20230503	558	19.71	20230317	N	044180	500	133 억	167617	N	N	N	N
66	20231019	160429	57	100.00	KOSDAQ	건설	N	N	N	N	N	674	-17	5	-2.46	56712235	83487	144.62	685	691	671	898	484	691	679.30	0.63	2495	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	180	-5.86	0.46	12	0.31	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	1549	-56.49	20230503	558	20.79	20230317	1549	-56.49	20230503	558	20.79	20230317	N	044180	500	133 억	167866	N	N	N	N
67	20231019	150427	57	100.00	KOSDAQ	건설	N	N	N	N	N	675	-16	5	-2.32	49286608	72489	125.57	685	691	671	898	484	691	679.92	0.63	2441	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	180	-5.87	0.46	12	0.27	-115.00	1464.00	1549	20230503	-56.42	558	20230317	20.97	1549	-56.42	20230503	558	20.97	20230317	1549	-56.42	20230503	558	20.97	20230317	N	044180	500	133 억	167866	N	N	N	N
68	20231019	140429	57	100.00	KOSDAQ	건설	N	N	N	N	N	674	-17	5	-2.46	45738450	67241	116.48	685	691	671	898	484	691	680.22	0.63	2742	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	180	-5.86	0.46	12	0.25	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	1549	-56.49	20230503	558	20.79	20230317	1549	-56.49	20230503	558	20.79	20230317	N	044180	500	133 억	167866	N	N	N	N
69	20231019	130426	57	100.00	KOSDAQ	건설	N	N	N	N	N	681	-10	5	-1.45	28027377	41052	71.11	685	691	671	898	484	691	682.73	0.63	-3360	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.15	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	N	044180	500	133 억	167866	N	N	N	N
70	20231019	120428	57	100.00	KOSDAQ	건설	N	N	N	N	N	681	-10	5	-1.45	21387845	31341	54.29	685	685	671	898	484	691	682.42	0.63	-7611	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.12	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	N	044180	500	133 억	167866	N	N	N	N
71	20231019	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	681	-10	5	-1.45	19513766	28590	49.53	685	685	671	898	484	691	682.54	0.63	-6711	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.11	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	N	044180	500	133 억	167866	N	N	N	N
72	20231019	100426	57	100.00	KOSDAQ	건설	N	N	N	N	N	681	-10	5	-1.45	18264434	26759	46.35	685	685	671	898	484	691	682.55	0.63	-6158	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.10	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	N	044180	500	133 억	167866	N	N	N	N
73	20231019	090429	57	100.00	KOSDAQ	건설	N	N	N	N	N	676	-15	5	-2.17	10927789	15970	27.66	685	685	671	898	484	691	684.27	0.63	-3215	711	700	685	674	659	693	667	134	207	500	410	1	1	26717799	181	-5.88	0.46	12	0.06	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	1549	-56.36	20230503	558	21.15	20230317	1549	-56.36	20230503	558	21.15	20230317	N	044180	500	133 억	167866	N	N	N	N
74	20231018	160431	57	100.00	KOSDAQ	건설	N	N	N	N	N	691	-5	5	-0.72	39678211	57727	133.19	696	696	670	904	488	696	687.34	0.64	-2533	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	185	-6.01	0.47	12	0.22	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	N	044180	500	133 억	170399	N	N	N	N
75	20231018	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	688	-8	5	-1.15	33416283	48654	112.26	696	696	670	904	488	696	686.81	0.64	-2533	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	184	-5.98	0.47	12	0.18	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	N	044180	500	133 억	170399	N	N	N	N
76	20231018	140422	57	100.00	KOSDAQ	건설	N	N	N	N	N	687	-9	5	-1.29	30309513	44116	101.79	696	696	670	904	488	696	687.04	0.64	-2238	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	184	-5.97	0.47	12	0.17	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	1549	-55.65	20230503	558	23.12	20230317	1549	-55.65	20230503	558	23.12	20230317	N	044180	500	133 억	170399	N	N	N	N
77	20231018	130420	57	100.00	KOSDAQ	건설	N	N	N	N	N	685	-11	5	-1.58	28201157	41050	94.71	696	696	670	904	488	696	687.00	0.64	-1576	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	183	-5.96	0.47	12	0.15	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	N	044180	500	133 억	170399	N	N	N	N
78	20231018	120426	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-6	5	-0.86	24187563	35191	81.20	696	696	670	904	488	696	687.32	0.64	1910	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	184	-6.00	0.47	12	0.13	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	N	044180	500	133 억	170399	N	N	N	N
79	20231018	110423	57	100.00	KOSDAQ	건설	N	N	N	N	N	689	-7	5	-1.01	21869813	31820	73.42	696	696	670	904	488	696	687.30	0.64	3080	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	184	-5.99	0.47	12	0.12	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	N	044180	500	133 억	170399	N	N	N	N
80	20231018	100426	57	100.00	KOSDAQ	건설	N	N	N	N	N	691	-5	5	-0.72	19114366	27788	64.11	696	696	670	904	488	696	687.86	0.64	2742	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	185	-6.01	0.47	12	0.10	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	N	044180	500	133 억	170399	N	N	N	N
81	20231018	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	670	-26	5	-3.74	13273707	19266	44.45	696	696	670	904	488	696	688.97	0.64	-470	706	700	696	690	686	704	694	134	208	500	410	1	1	26717799	179	-5.83	0.46	12	0.07	-115.00	1464.00	1549	20230503	-56.75	558	20230317	20.07	1549	-56.75	20230503	558	20.07	20230317	1549	-56.75	20230503	558	20.07	20230317	N	044180	500	133 억	170399	N	N	N	N
82	20231017	160426	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	30203249	43341	94.54	695	702	692	912	492	702	696.87	0.63	4232	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.16	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	168513	N	N	N	N
83	20231017	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	29135862	41811	91.20	695	702	692	912	492	702	696.85	0.63	4232	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.16	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	168513	N	N	N	N
84	20231017	140426	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	27120555	38929	84.92	695	702	692	912	492	702	696.67	0.63	4243	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.15	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	168513	N	N	N	N
85	20231017	130424	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	-4	5	-0.57	25507161	36612	79.86	695	702	692	912	492	702	696.69	0.63	4243	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.07	0.48	12	0.14	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	N	044180	500	133 억	168513	N	N	N	N
86	20231017	120426	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	-3	5	-0.43	21488947	30873	67.34	695	702	692	912	492	702	696.04	0.63	3847	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	N	044180	500	133 억	168513	N	N	N	N
87	20231017	110421	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	17862999	25666	55.99	695	702	692	912	492	702	695.98	0.63	3851	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.10	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	168513	N	N	N	N
88	20231017	100419	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-7	5	-1.00	15595539	22405	48.87	695	702	692	912	492	702	696.07	0.63	3834	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.08	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	N	044180	500	133 억	168513	N	N	N	N
89	20231017	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	5545410	7979	17.40	695	699	695	912	492	702	695.00	0.63	1610	716	709	702	695	688	712	698	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.03	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	168513	N	N	N	N
90	20231016	160421	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	3	2	0.43	32081426	45840	51.22	699	709	695	908	490	699	699.86	0.61	4413	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	188	-6.10	0.48	12	0.17	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	N	044180	500	133 억	164100	N	N	N	N
91	20231016	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-4	5	-0.57	30658041	43809	48.95	699	709	695	908	490	699	699.81	0.61	4563	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	186	-6.04	0.47	12	0.16	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	N	044180	500	133 억	164100	N	N	N	N
92	20231016	140420	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	0	3	0.00	22887233	32676	36.51	699	709	698	908	490	699	700.43	0.61	4808	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	187	-6.08	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	N	044180	500	133 억	164100	N	N	N	N
93	20231016	130420	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	2	2	0.29	18048442	25772	28.80	699	709	698	908	490	699	700.31	0.61	4646	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	187	-6.10	0.48	12	0.10	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	N	044180	500	133 억	164100	N	N	N	N
94	20231016	120420	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	2	2	0.29	15120329	21596	24.13	699	705	698	908	490	699	700.14	0.61	4630	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	187	-6.10	0.48	12	0.08	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	N	044180	500	133 억	164100	N	N	N	N
95	20231016	110418	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	2	2	0.29	13404747	19153	21.40	699	703	698	908	490	699	699.88	0.61	4604	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	187	-6.10	0.48	12	0.07	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	N	044180	500	133 억	164100	N	N	N	N
96	20231016	100415	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	0	3	0.00	9184470	13139	14.68	699	703	698	908	490	699	699.02	0.61	1894	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	187	-6.08	0.48	12	0.05	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	N	044180	500	133 억	164100	N	N	N	N
97	20231016	090417	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	0	3	0.00	5269062	7538	8.42	699	699	699	908	490	699	699.00	0.61	2316	727	713	703	689	679	708	684	134	209	500	410	1	1	26717799	187	-6.08	0.48	12	0.03	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	N	044180	500	133 억	164100	N	N	N	N
98	20231012	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	5	2	0.71	26860923	38050	62.43	714	714	703	913	493	703	705.94	0.67	3090	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.14	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	N	044180	500	133 억	178236	N	N	N	N
99	20231012	150419	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	3	2	0.43	25811919	36568	60.00	714	714	703	913	493	703	705.86	0.67	3090	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.14	0.48	12	0.14	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	N	044180	500	133 억	178236	N	N	N	N
100	20231012	140419	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	5	2	0.71	22664497	32109	52.68	714	714	703	913	493	703	705.86	0.67	2764	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	N	044180	500	133 억	178236	N	N	N	N
101	20231012	130419	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	5	2	0.71	21377878	30286	49.69	714	714	703	913	493	703	705.87	0.67	2497	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	N	044180	500	133 억	178236	N	N	N	N
102	20231012	120426	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	5	2	0.71	20649141	29254	48.00	714	714	703	913	493	703	705.86	0.67	2343	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	N	044180	500	133 억	178236	N	N	N	N
103	20231012	110423	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	5	2	0.71	17536253	24846	40.77	714	714	703	913	493	703	705.80	0.67	1662	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.09	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	N	044180	500	133 억	178236	N	N	N	N
104	20231012	100423	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	6	2	0.85	15323805	21713	35.62	714	714	703	913	493	703	705.74	0.67	1970	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.17	0.48	12	0.08	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	1549	-54.23	20230503	558	27.06	20230317	1549	-54.23	20230503	558	27.06	20230317	N	044180	500	133 억	178236	N	N	N	N
105	20231012	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	707	4	2	0.57	1576895	2220	3.64	714	714	707	913	493	703	710.31	0.67	-271	725	713	699	687	673	720	694	134	210	500	420	1	1	26717799	189	-6.15	0.48	12	0.01	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	N	044180	500	133 억	178236	N	N	N	N
106	20231011	160420	57	100.00	KOSDAQ	건설	N	N	N	N	N	703	13	2	1.88	42643077	60948	43.58	690	711	685	897	483	690	699.66	0.67	114	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	188	-6.11	0.48	12	0.23	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	1549	-54.62	20230503	558	25.99	20230317	1549	-54.62	20230503	558	25.99	20230317	N	044180	500	133 억	178002	N	N	N	N
107	20231011	150420	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	9	2	1.30	41273110	58990	42.18	690	711	685	897	483	690	699.66	0.67	1524	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	187	-6.08	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	N	044180	500	133 억	178002	N	N	N	N
108	20231011	140425	57	100.00	KOSDAQ	건설	N	N	N	N	N	707	17	2	2.46	34708021	49645	35.50	690	711	685	897	483	690	699.12	0.67	2656	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	189	-6.15	0.48	12	0.19	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	N	044180	500	133 억	178002	N	N	N	N
109	20231011	130417	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	16	2	2.32	30866448	44207	31.61	690	708	685	897	483	690	698.23	0.67	3125	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	189	-6.14	0.48	12	0.17	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	N	044180	500	133 억	178002	N	N	N	N
110	20231011	120426	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	11	2	1.59	16145596	23252	16.63	690	703	685	897	483	690	694.37	0.67	3388	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	187	-6.10	0.48	12	0.09	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	N	044180	500	133 억	178002	N	N	N	N
111	20231011	110422	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	8	2	1.16	12823196	18505	13.23	690	700	685	897	483	690	692.96	0.67	2384	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	186	-6.07	0.48	12	0.07	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	N	044180	500	133 억	178002	N	N	N	N
112	20231011	100419	57	100.00	KOSDAQ	건설	N	N	N	N	N	698	8	2	1.16	10651077	15396	11.01	690	700	685	897	483	690	691.81	0.67	2389	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	186	-6.07	0.48	12	0.06	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	N	044180	500	133 억	178002	N	N	N	N
113	20231011	090422	57	100.00	KOSDAQ	건설	N	N	N	N	N	685	-5	5	-0.72	4137155	6009	4.30	690	690	685	897	483	690	688.49	0.67	-551	738	714	690	666	642	702	654	134	207	500	410	1	1	26717799	183	-5.96	0.47	12	0.02	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	N	044180	500	133 억	178002	N	N	N	N
114	20231010	160418	57	100.00	KOSDAQ	건설	N	N	N	N	N	690	-12	5	-1.71	97173283	139852	134.07	706	714	666	912	492	702	694.83	0.80	-33110	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	184	-6.00	0.47	12	0.52	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	N	044180	500	133 억	213948	N	N	N	N
115	20231010	150416	57	100.00	KOSDAQ	건설	N	N	N	N	N	680	-22	5	-3.13	95077886	136801	131.15	706	714	666	912	492	702	695.01	0.80	-32025	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	182	-5.91	0.46	12	0.51	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	N	044180	500	133 억	213948	N	N	N	N
116	20231010	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	72581857	103703	99.42	706	714	666	912	492	702	699.90	0.80	-37243	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.39	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	213948	N	N	N	N
117	20231010	130414	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	2	2	0.28	66495120	94959	91.04	706	714	666	912	492	702	700.25	0.80	-29465	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	188	-6.12	0.48	12	0.36	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	N	044180	500	133 억	213948	N	N	N	N
118	20231010	120416	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-6	5	-0.85	62230834	88862	85.19	706	714	666	912	492	702	700.31	0.80	-25951	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.33	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	213948	N	N	N	N
119	20231010	110407	57	100.00	KOSDAQ	건설	N	N	N	N	N	708	6	2	0.85	35404460	50171	48.10	706	714	700	912	492	702	705.68	0.80	-14748	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	0.19	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	N	044180	500	133 억	213948	N	N	N	N
120	20231010	100412	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	2	2	0.28	34873695	49418	47.38	706	714	700	912	492	702	705.69	0.80	-14730	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	188	-6.12	0.48	12	0.18	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	N	044180	500	133 억	213948	N	N	N	N
121	20231010	090411	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	8	2	1.14	10267017	14538	13.94	706	714	706	912	492	702	706.22	0.80	-1844	722	712	701	691	680	717	696	134	210	500	420	1	1	26717799	190	-6.17	0.48	12	0.05	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	N	044180	500	133 억	213948	N	N	N	N
122	20231006	160415	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	1	2	0.14	73027047	104063	57.94	694	711	690	911	491	701	701.76	0.69	29201	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	188	-6.10	0.48	12	0.39	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	N	044180	500	133 억	184726	N	N	N	N
123	20231006	150407	57	100.00	KOSDAQ	건설	N	N	N	N	N	701	0	3	0.00	68001764	96897	53.95	694	711	690	911	491	701	701.79	0.69	30234	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	187	-6.10	0.48	12	0.36	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	N	044180	500	133 억	184726	N	N	N	N
124	20231006	140408	57	100.00	KOSDAQ	건설	N	N	N	N	N	702	1	2	0.14	62043649	88378	49.20	694	711	690	911	491	701	702.03	0.69	31435	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	188	-6.10	0.48	12	0.33	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	N	044180	500	133 억	184726	N	N	N	N
125	20231006	130406	57	100.00	KOSDAQ	건설	N	N	N	N	N	706	5	2	0.71	56013231	79782	44.42	694	711	690	911	491	701	702.08	0.69	31541	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	189	-6.14	0.48	12	0.30	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	N	044180	500	133 억	184726	N	N	N	N
126	20231006	120403	57	100.00	KOSDAQ	건설	N	N	N	N	N	707	6	2	0.86	51785665	73762	41.07	694	711	690	911	491	701	702.06	0.69	31870	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	189	-6.15	0.48	12	0.28	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	N	044180	500	133 억	184726	N	N	N	N
127	20231006	110401	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	9	2	1.28	46208586	65843	36.66	694	711	690	911	491	701	701.80	0.69	31752	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	190	-6.17	0.48	12	0.25	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	N	044180	500	133 억	184726	N	N	N	N
128	20231006	100404	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-6	5	-0.86	6047135	8722	4.86	694	701	690	911	491	701	693.32	0.69	-474	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.03	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	N	044180	500	133 억	184726	N	N	N	N
129	20231006	090400	57	100.00	KOSDAQ	건설	N	N	N	N	N	691	-10	5	-1.43	2345459	3380	1.88	694	694	691	911	491	701	693.92	0.69	-392	729	714	687	672	645	722	680	134	210	500	420	1	1	26717799	185	-6.01	0.47	12	0.01	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	N	044180	500	133 억	184726	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History