KissMeData/011370/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160308	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	8	2	1.02	21159603	26776	123.80	795	795	781	1023	551	787	790.25	2.13	-1436	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	802	9.35	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
3	20241031	150312	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	6	2	0.76	20486239	25929	119.89	795	795	781	1023	551	787	790.09	2.13	-1436	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	800	9.33	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
4	20241031	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	6	2	0.76	19176116	24276	112.24	795	795	781	1023	551	787	789.92	2.13	-1436	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	800	9.33	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
5	20241031	130311	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	5	2	0.64	17401039	22035	101.88	795	795	781	1023	551	787	789.70	2.13	-1436	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	799	9.32	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
6	20241031	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	5	2	0.64	7163793	9099	42.07	795	795	781	1023	551	787	787.32	2.13	-1436	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	799	9.32	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
7	20241031	110313	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	4	2	0.51	6916751	8787	40.63	795	795	781	1023	551	787	787.16	2.13	-1436	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	798	9.31	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
8	20241031	100311	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	4	2	0.51	6768663	8600	39.76	795	795	781	1023	551	787	787.05	2.13	-1384	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	798	9.31	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
9	20241031	090310	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	3	2	0.38	1089445	1371	6.34	795	795	790	1023	551	787	794.64	2.13	-290	797	792	787	782	777	794	784	504	236	500	560	1	1	100894865	797	9.29	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.39	N	011370	500	504 억	2153774	N	N	N	N
10	20241030	160309	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-1	5	-0.13	17048665	21628	33.71	782	792	782	1024	552	788	788.27	2.14	-614	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	794	9.26	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.29	705	20240806	11.63	988	-20.34	20240104	705	11.63	20240806	1026	-23.29	20231226	705	11.63	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
11	20241030	150314	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	2	2	0.25	15708401	19925	31.06	782	792	782	1024	552	788	788.38	2.14	-614	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	797	9.29	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
12	20241030	140313	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	2	2	0.25	13657528	17329	27.01	782	791	782	1024	552	788	788.13	2.14	-254	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	797	9.29	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
13	20241030	130312	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	2	2	0.25	13149665	16684	26.01	782	791	782	1024	552	788	788.16	2.14	-234	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	797	9.29	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
14	20241030	120313	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	2	2	0.25	8969595	11393	17.76	782	791	782	1024	552	788	787.29	2.14	-77	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	797	9.29	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
15	20241030	110311	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	3	2	0.38	5397216	6871	10.71	782	791	782	1024	552	788	785.51	2.14	-77	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	798	9.31	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
16	20241030	100310	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	0	3	0.00	801337	1021	1.59	782	791	782	1024	552	788	784.86	2.14	-89	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	795	9.27	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
17	20241030	090311	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	0	3	0.00	485659	621	0.97	782	788	782	1024	552	788	782.06	2.14	-84	804	795	780	771	756	800	776	504	236	500	560	1	1	100894865	795	9.27	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.44	N	011370	500	504 억	2154388	N	N	N	N
18	20241029	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	20	2	2.60	49465014	63752	93.87	777	789	765	998	538	768	775.88	2.14	-5685	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	795	9.27	0.20	12	0.06	85.00	3969.00	1026	20231226	-23.20	705	20240806	11.77	988	-20.24	20240104	705	11.77	20240806	1026	-23.20	20231226	705	11.77	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
19	20241029	150307	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	12	2	1.56	44455690	57376	84.48	777	782	765	998	538	768	774.81	2.14	-3543	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	787	9.18	0.20	12	0.06	85.00	3969.00	1026	20231226	-23.98	705	20240806	10.64	988	-21.05	20240104	705	10.64	20240806	1026	-23.98	20231226	705	10.64	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
20	20241029	140303	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	13	2	1.69	42568188	54959	80.92	777	781	765	998	538	768	774.54	2.14	-3415	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	788	9.19	0.20	12	0.05	85.00	3969.00	1026	20231226	-23.88	705	20240806	10.78	988	-20.95	20240104	705	10.78	20240806	1026	-23.88	20231226	705	10.78	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
21	20241029	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	8	2	1.04	20745283	26842	39.52	777	778	765	998	538	768	772.87	2.14	-1429	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	783	9.13	0.20	12	0.03	85.00	3969.00	1026	20231226	-24.37	705	20240806	10.07	988	-21.46	20240104	705	10.07	20240806	1026	-24.37	20231226	705	10.07	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
22	20241029	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	8	2	1.04	13121006	16974	24.99	777	778	765	998	538	768	773.01	2.14	-882	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	783	9.13	0.20	12	0.02	85.00	3969.00	1026	20231226	-24.37	705	20240806	10.07	988	-21.46	20240104	705	10.07	20240806	1026	-24.37	20231226	705	10.07	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
23	20241029	110306	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	5	2	0.65	10404601	13460	19.82	777	778	765	998	538	768	773.00	2.14	-882	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	780	9.09	0.19	12	0.01	85.00	3969.00	1026	20231226	-24.66	705	20240806	9.65	988	-21.76	20240104	705	9.65	20240806	1026	-24.66	20231226	705	9.65	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
24	20241029	100306	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	4	2	0.52	2061615	2667	3.93	777	778	765	998	538	768	773.01	2.14	-872	800	784	775	759	750	779	754	504	230	500	550	1	1	100894865	779	9.08	0.19	12	0.00	85.00	3969.00	1026	20231226	-24.76	705	20240806	9.50	988	-21.86	20240104	705	9.50	20240806	1026	-24.76	20231226	705	9.50	20240806	0.44	N	011370	500	504 억	2159945	N	N	N	N
25	20241028	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	-15	5	-1.92	51980612	67210	203.49	791	791	766	1017	549	783	773.41	2.14	978	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	775	9.04	0.19	12	0.07	85.00	3969.00	1026	20231226	-25.15	705	20240806	8.94	988	-22.27	20240104	705	8.94	20240806	1026	-25.15	20231226	705	8.94	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
26	20241028	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-4	5	-0.51	40291781	51992	157.42	791	791	766	1017	549	783	774.96	2.14	989	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	786	9.16	0.20	12	0.05	85.00	3969.00	1026	20231226	-24.07	705	20240806	10.50	988	-21.15	20240104	705	10.50	20240806	1026	-24.07	20231226	705	10.50	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
27	20241028	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-4	5	-0.51	32544814	42002	127.17	791	791	766	1017	549	783	774.84	2.14	989	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	786	9.16	0.20	12	0.04	85.00	3969.00	1026	20231226	-24.07	705	20240806	10.50	988	-21.15	20240104	705	10.50	20240806	1026	-24.07	20231226	705	10.50	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
28	20241028	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-6	5	-0.77	29227470	37736	114.25	791	791	766	1017	549	783	774.52	2.14	989	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	784	9.14	0.20	12	0.04	85.00	3969.00	1026	20231226	-24.27	705	20240806	10.21	988	-21.36	20240104	705	10.21	20240806	1026	-24.27	20231226	705	10.21	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
29	20241028	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-4	5	-0.51	26964887	34821	105.43	791	791	766	1017	549	783	774.39	2.14	1003	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	786	9.16	0.20	12	0.03	85.00	3969.00	1026	20231226	-24.07	705	20240806	10.50	988	-21.15	20240104	705	10.50	20240806	1026	-24.07	20231226	705	10.50	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
30	20241028	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	-8	5	-1.02	26265403	33923	102.71	791	791	766	1017	549	783	774.27	2.14	1003	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	782	9.12	0.20	12	0.03	85.00	3969.00	1026	20231226	-24.46	705	20240806	9.93	988	-21.56	20240104	705	9.93	20240806	1026	-24.46	20231226	705	9.93	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
31	20241028	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-2	5	-0.26	11756870	15073	45.64	791	791	771	1017	549	783	780.00	2.14	1462	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	788	9.19	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.88	705	20240806	10.78	988	-20.95	20240104	705	10.78	20240806	1026	-23.88	20231226	705	10.78	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
32	20241028	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	1	2	0.13	499249	632	1.91	791	791	783	1017	549	783	789.95	2.14	-157	808	795	786	773	764	791	769	504	234	500	560	1	1	100894865	791	9.22	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.59	705	20240806	11.21	988	-20.65	20240104	705	11.21	20240806	1026	-23.59	20231226	705	11.21	20240806	0.44	N	011370	500	504 억	2158971	N	N	N	N
33	20241025	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	783	-8	5	-1.01	25868547	33024	48.66	784	799	777	1028	554	791	783.32	2.14	-1227	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	790	9.21	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.68	705	20240806	11.06	988	-20.75	20240104	705	11.06	20240806	1026	-23.68	20231226	705	11.06	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
34	20241025	150304	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	-9	5	-1.14	25084419	32023	47.19	784	799	777	1028	554	791	783.32	2.14	-1191	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	789	9.20	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.78	705	20240806	10.92	988	-20.85	20240104	705	10.92	20240806	1026	-23.78	20231226	705	10.92	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
35	20241025	140302	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-1	5	-0.13	21859487	27896	41.11	784	799	777	1028	554	791	783.60	2.14	-1153	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	797	9.29	0.20	12	0.03	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
36	20241025	130304	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-6	5	-0.76	18430001	23527	34.67	784	799	777	1028	554	791	783.35	2.14	-1121	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	792	9.24	0.20	12	0.02	85.00	3969.00	1026	20231226	-23.49	705	20240806	11.35	988	-20.55	20240104	705	11.35	20240806	1026	-23.49	20231226	705	11.35	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
37	20241025	120303	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-4	5	-0.51	6244737	7932	11.69	784	799	783	1028	554	791	787.28	2.14	-541	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	794	9.26	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.29	705	20240806	11.63	988	-20.34	20240104	705	11.63	20240806	1026	-23.29	20231226	705	11.63	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
38	20241025	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-7	5	-0.88	3236795	4098	6.04	784	799	784	1028	554	791	789.85	2.14	-133	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	791	9.22	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.59	705	20240806	11.21	988	-20.65	20240104	705	11.21	20240806	1026	-23.59	20231226	705	11.21	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
39	20241025	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	1	2	0.13	1697687	2146	3.16	784	799	784	1028	554	791	791.09	2.14	113	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	799	9.32	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
40	20241025	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-7	5	-0.88	79240	101	0.15	784	784	784	1028	554	791	784.00	2.14	-12	807	799	792	784	777	795	780	504	237	500	560	1	1	100894865	791	9.22	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.59	705	20240806	11.21	988	-20.65	20240104	705	11.21	20240806	1026	-23.59	20231226	705	11.21	20240806	0.45	N	011370	500	504 억	2160202	N	N	N	N
41	20241024	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-5	5	-0.63	53521283	67780	160.56	793	800	785	1034	558	796	789.63	2.17	-28710	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	798	9.31	0.20	12	0.07	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
42	20241024	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-7	5	-0.88	49979845	63308	149.97	793	800	785	1034	558	796	789.47	2.17	-27295	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	796	9.28	0.20	12	0.06	85.00	3969.00	1026	20231226	-23.10	705	20240806	11.91	988	-20.14	20240104	705	11.91	20240806	1026	-23.10	20231226	705	11.91	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
43	20241024	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	-10	5	-1.26	39300402	49750	117.85	793	800	785	1034	558	796	789.96	2.17	-19170	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	793	9.25	0.20	12	0.05	85.00	3969.00	1026	20231226	-23.39	705	20240806	11.49	988	-20.45	20240104	705	11.49	20240806	1026	-23.39	20231226	705	11.49	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
44	20241024	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-4	5	-0.50	32906253	41683	98.74	793	800	785	1034	558	796	789.44	2.17	-13465	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
45	20241024	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-4	5	-0.50	13234962	16726	39.62	793	800	788	1034	558	796	791.28	2.17	-6298	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	799	9.32	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
46	20241024	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-6	5	-0.75	9241845	11680	27.67	793	800	788	1034	558	796	791.25	2.17	-2349	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	797	9.29	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
47	20241024	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	0	3	0.00	5731574	7242	17.16	793	800	788	1034	558	796	791.44	2.17	-39	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	803	9.36	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
48	20241024	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	4	2	0.50	663077	830	1.97	793	800	789	1034	558	796	798.89	2.17	-553	824	809	787	772	750	799	762	504	238	500	570	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.45	N	011370	500	504 억	2188912	N	N	N	N
49	20241023	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-3	5	-0.38	33379197	42113	52.87	797	802	765	1038	560	799	792.61	2.18	-6457	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	803	9.36	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
50	20241023	150304	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-5	5	-0.63	32791809	41375	51.94	797	802	765	1038	560	799	792.55	2.18	-6262	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	801	9.34	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
51	20241023	140305	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-4	5	-0.50	29203516	36877	46.29	797	802	765	1038	560	799	791.91	2.18	-4512	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	802	9.35	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
52	20241023	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-8	5	-1.00	23866268	30141	37.84	797	802	765	1038	560	799	791.82	2.18	-1111	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	798	9.31	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
53	20241023	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	2	2	0.25	12788048	16077	20.18	797	802	790	1038	560	799	795.42	2.18	-3343	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	808	9.42	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
54	20241023	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-9	5	-1.13	8660886	10888	13.67	797	802	790	1038	560	799	795.45	2.18	-1655	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	797	9.29	0.20	12	0.01	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
55	20241023	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	0	3	0.00	1482857	1855	2.33	797	802	796	1038	560	799	799.39	2.18	-594	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
56	20241023	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-2	5	-0.25	23946	30	0.04	797	797	797	1038	560	799	797.00	2.18	-1	816	807	800	791	784	812	796	504	239	500	570	1	1	100894865	804	9.38	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.45	N	011370	500	504 억	2195376	N	N	N	N
57	20241022	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-1	5	-0.12	63550881	79660	103.34	793	809	793	1040	560	800	797.78	2.18	-2869	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.08	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
58	20241022	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-3	5	-0.38	60960587	76415	99.13	793	809	793	1040	560	800	797.76	2.18	-2530	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	804	9.38	0.20	12	0.08	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
59	20241022	140302	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-1	5	-0.12	51747412	64896	84.19	793	809	793	1040	560	800	797.39	2.18	-1770	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
60	20241022	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	1	2	0.12	51649015	64773	84.03	793	809	793	1040	560	800	797.38	2.18	-1711	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	808	9.42	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
61	20241022	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	2	2	0.25	43266421	54257	70.38	793	809	793	1040	560	800	797.43	2.18	-2429	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	809	9.44	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.83	705	20240806	13.76	988	-18.83	20240104	705	13.76	20240806	1026	-21.83	20231226	705	13.76	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
62	20241022	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	41802379	52427	68.01	793	809	793	1040	560	800	797.34	2.18	-2461	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
63	20241022	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-2	5	-0.25	36131123	45340	58.82	793	800	793	1040	560	800	796.89	2.18	-2970	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	805	9.39	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.22	705	20240806	13.19	988	-19.23	20240104	705	13.19	20240806	1026	-22.22	20231226	705	13.19	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
64	20241022	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-7	5	-0.88	220468	278	0.36	793	793	793	1040	560	800	793.00	2.18	-39	844	821	787	764	730	805	748	504	240	500	570	1	1	100894865	800	9.33	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.45	N	011370	500	504 억	2198150	N	N	N	N
65	20241021	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-10	5	-1.23	61375176	77037	182.26	809	810	753	1053	567	810	796.70	2.18	-3350	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	807	9.41	0.20	12	0.08	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
66	20241021	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-12	5	-1.48	61046490	76626	181.29	809	810	753	1053	567	810	796.68	2.18	-3290	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	805	9.39	0.20	12	0.08	85.00	3969.00	1026	20231226	-22.22	705	20240806	13.19	988	-19.23	20240104	705	13.19	20240806	1026	-22.22	20231226	705	13.19	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
67	20241021	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-10	5	-1.23	59156850	74256	175.68	809	810	753	1053	567	810	796.66	2.18	-2318	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	807	9.41	0.20	12	0.07	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
68	20241021	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-13	5	-1.60	50829967	63813	150.98	809	810	753	1053	567	810	796.55	2.18	-1004	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	804	9.38	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
69	20241021	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-9	5	-1.11	37353953	46900	110.96	809	810	753	1053	567	810	796.46	2.18	-704	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	808	9.42	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
70	20241021	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-9	5	-1.11	23496250	29476	69.74	809	810	753	1053	567	810	797.13	2.18	-277	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	808	9.42	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
71	20241021	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-13	5	-1.60	16681445	20939	49.54	809	810	753	1053	567	810	796.67	2.18	-304	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	804	9.38	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
72	20241021	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	0	3	0.00	2430	3	0.01	0	0	0	1053	567	810	0.00	2.18	0	818	813	806	801	794	816	804	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.45	N	011370	500	504 억	2201526	N	N	N	N
73	20241018	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-1	5	-0.12	33996964	42267	85.88	805	811	799	1054	568	811	804.27	2.18	1208	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
74	20241018	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-10	5	-1.23	24248567	30225	61.41	805	811	799	1054	568	811	802.27	2.18	3105	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	808	9.42	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.93	705	20240806	13.62	988	-18.93	20240104	705	13.62	20240806	1026	-21.93	20231226	705	13.62	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
75	20241018	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	-3	5	-0.37	21283790	26526	53.90	805	811	799	1054	568	811	802.37	2.18	3179	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	815	9.51	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
76	20241018	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-5	5	-0.62	16621211	20748	42.16	805	811	799	1054	568	811	801.10	2.18	1779	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	813	9.48	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
77	20241018	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-6	5	-0.74	15445965	19292	39.20	805	811	799	1054	568	811	800.64	2.18	1782	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
78	20241018	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	0	3	0.00	391141	483	0.98	805	811	805	1054	568	811	809.82	2.18	22	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	818	9.54	0.20	12	0.00	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
79	20241018	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-6	5	-0.74	329712	407	0.83	805	811	805	1054	568	811	810.10	2.18	22	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
80	20241018	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-6	5	-0.74	18515	23	0.05	805	805	805	1054	568	811	805.00	2.18	-3	820	815	807	802	794	818	805	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.45	N	011370	500	504 억	2200318	N	N	N	N
81	20241017	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	12	2	1.50	39614420	49217	95.48	803	812	799	1038	560	799	804.89	2.18	-447	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	818	9.54	0.20	12	0.05	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
82	20241017	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	10	2	1.25	35333442	43930	85.23	803	812	799	1038	560	799	804.31	2.18	764	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	816	9.52	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
83	20241017	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	0	3	0.00	28277910	35143	68.18	803	812	799	1038	560	799	804.65	2.18	764	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
84	20241017	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	5	2	0.63	21065984	26175	50.78	803	812	800	1038	560	799	804.81	2.18	555	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	811	9.46	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
85	20241017	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	11	2	1.38	11159773	13812	26.80	803	812	803	1038	560	799	807.98	2.18	-838	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	817	9.53	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
86	20241017	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	6	2	0.75	3986108	4944	9.59	803	811	803	1038	560	799	806.25	2.18	-809	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	812	9.47	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
87	20241017	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	9	2	1.13	1468201	1816	3.52	803	811	803	1038	560	799	808.48	2.18	-809	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	815	9.51	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
88	20241017	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	0	3	0.00	0	0	0.00	0	0	0	1038	560	799	0.00	2.18	0	824	811	804	791	784	808	788	504	239	500	570	1	1	100894865	806	9.40	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.45	N	011370	500	504 억	2200765	N	N	N	N
89	20241016	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-12	5	-1.48	40932538	50929	210.25	817	817	797	1054	568	811	803.72	2.18	243	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	806	9.40	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
90	20241016	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	-8	5	-0.99	30765680	38223	157.80	817	817	802	1054	568	811	804.90	2.18	214	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	810	9.45	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
91	20241016	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	-3	5	-0.37	23847997	29614	122.26	817	817	802	1054	568	811	805.29	2.18	202	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	815	9.51	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
92	20241016	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-4	5	-0.49	15259360	18937	78.18	817	817	802	1054	568	811	805.80	2.18	531	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	814	9.49	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.35	705	20240806	14.47	988	-18.32	20240104	705	14.47	20240806	1026	-21.35	20231226	705	14.47	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
93	20241016	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-6	5	-0.74	14448519	17931	74.02	817	817	802	1054	568	811	805.78	2.18	531	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
94	20241016	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-6	5	-0.74	8770213	10883	44.93	817	817	802	1054	568	811	805.86	2.18	531	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
95	20241016	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-7	5	-0.86	7146351	8867	36.61	817	817	802	1054	568	811	805.95	2.18	531	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	811	9.46	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
96	20241016	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	-2	5	-0.25	934365	1145	4.73	817	817	809	1054	568	811	816.04	2.18	-132	821	816	810	805	799	818	807	504	243	500	580	1	1	100894865	816	9.52	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.45	N	011370	500	504 억	2200522	N	N	N	N
97	20241015	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	2	2	0.25	19001711	23504	114.41	809	815	804	1051	567	809	808.45	2.18	532	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	818	9.54	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
98	20241015	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	0	3	0.00	18736101	23176	112.82	809	815	804	1051	567	809	808.43	2.18	532	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	816	9.52	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
99	20241015	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-2	5	-0.25	13098617	16212	78.92	809	815	804	1051	567	809	807.96	2.18	532	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	814	9.49	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.35	705	20240806	14.47	988	-18.32	20240104	705	14.47	20240806	1026	-21.35	20231226	705	14.47	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
100	20241015	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-2	5	-0.25	9217279	11421	55.60	809	815	804	1051	567	809	807.05	2.18	459	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	814	9.49	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.35	705	20240806	14.47	988	-18.32	20240104	705	14.47	20240806	1026	-21.35	20231226	705	14.47	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
101	20241015	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-2	5	-0.25	7830887	9700	47.22	809	815	804	1051	567	809	807.31	2.18	459	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	814	9.49	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.35	705	20240806	14.47	988	-18.32	20240104	705	14.47	20240806	1026	-21.35	20231226	705	14.47	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
102	20241015	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-3	5	-0.37	7275319	9011	43.86	809	815	804	1051	567	809	807.38	2.18	126	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	813	9.48	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
103	20241015	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	1	2	0.12	2841489	3513	17.10	809	815	807	1051	567	809	808.85	2.18	126	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	817	9.53	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
104	20241015	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	0	3	0.00	16988	21	0.10	809	809	808	1051	567	809	808.95	2.18	18	819	814	811	806	803	812	804	504	242	500	580	1	1	100894865	816	9.52	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.45	N	011370	500	504 억	2199990	N	N	N	N
105	20241014	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	-6	5	-0.74	16529802	20388	27.32	815	816	808	1059	571	815	810.76	2.18	-297	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	816	9.52	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
106	20241014	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-3	5	-0.37	15789940	19474	26.10	815	816	808	1059	571	815	810.82	2.18	-102	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	819	9.55	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
107	20241014	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-5	5	-0.61	8720111	10749	14.41	815	816	808	1059	571	815	811.25	2.18	351	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	817	9.53	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
108	20241014	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	-4	5	-0.49	7829636	9651	12.93	815	816	808	1059	571	815	811.28	2.18	-42	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	818	9.54	0.20	12	0.01	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
109	20241014	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	-1	5	-0.12	6142268	7572	10.15	815	816	808	1059	571	815	811.18	2.18	-618	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	821	9.58	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.66	705	20240806	15.46	988	-17.61	20240104	705	15.46	20240806	1026	-20.66	20231226	705	15.46	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
110	20241014	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	-2	5	-0.25	3829136	4718	6.32	815	816	808	1059	571	815	811.60	2.18	-618	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	820	9.56	0.20	12	0.00	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
111	20241014	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	0	3	0.00	2609796	3215	4.31	815	816	808	1059	571	815	811.76	2.18	-325	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	822	9.59	0.21	12	0.00	85.00	3969.00	1026	20231226	-20.57	705	20240806	15.60	988	-17.51	20240104	705	15.60	20240806	1026	-20.57	20231226	705	15.60	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
112	20241014	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-5	5	-0.61	700865	860	1.15	815	815	810	1059	571	815	814.96	2.18	-589	823	819	811	807	799	821	809	504	244	500	580	1	1	100894865	817	9.53	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.45	N	011370	500	504 억	2200287	N	N	N	N
113	20241011	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	10	2	1.24	60116103	74617	120.65	809	815	803	1046	564	805	805.66	2.20	-17636	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	822	9.59	0.21	12	0.07	85.00	3969.00	1026	20231226	-20.57	705	20240806	15.60	988	-17.51	20240104	705	15.60	20240806	1026	-20.57	20231226	705	15.60	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
114	20241011	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	4	2	0.50	56695161	70377	113.80	809	811	803	1046	564	805	805.59	2.20	-17603	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	816	9.52	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
115	20241011	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	43125302	53565	86.61	809	809	803	1046	564	805	805.10	2.20	-4153	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
116	20241011	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	0	3	0.00	3829716	4748	7.68	809	809	805	1046	564	805	806.60	2.20	-81	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	812	9.47	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
117	20241011	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	1	2	0.12	2900672	3594	5.81	809	809	805	1046	564	805	807.09	2.20	-7	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	813	9.48	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
118	20241011	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	3	2	0.37	998008	1235	2.00	809	809	808	1046	564	805	808.10	2.20	-1	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	815	9.51	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
119	20241011	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	3	2	0.37	972960	1204	1.95	809	809	808	1046	564	805	808.11	2.20	-1	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	815	9.51	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
120	20241011	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	4	2	0.50	12944	16	0.03	809	809	809	1046	564	805	809.00	2.20	0	814	809	806	801	798	808	800	504	241	500	570	1	1	100894865	816	9.52	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.46	N	011370	500	504 억	2217923	N	N	N	N
121	20241010	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-5	5	-0.62	49824747	61785	110.59	811	811	803	1053	567	810	806.42	2.20	-601	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
122	20241010	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	-2	5	-0.25	46962508	58227	104.22	811	811	804	1053	567	810	806.54	2.20	-567	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	815	9.51	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.25	705	20240806	14.61	988	-18.22	20240104	705	14.61	20240806	1026	-21.25	20231226	705	14.61	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
123	20241010	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	-1	5	-0.12	46192748	57272	102.51	811	811	804	1053	567	810	806.55	2.20	-467	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	816	9.52	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
124	20241010	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	-1	5	-0.12	45762823	56739	101.56	811	811	804	1053	567	810	806.55	2.20	-493	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	816	9.52	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
125	20241010	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	-1	5	-0.12	35601555	44114	78.96	811	811	804	1053	567	810	807.04	2.20	-399	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	816	9.52	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
126	20241010	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-4	5	-0.49	18723034	23244	41.60	811	811	804	1053	567	810	805.50	2.20	-385	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	813	9.48	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.44	705	20240806	14.33	988	-18.42	20240104	705	14.33	20240806	1026	-21.44	20231226	705	14.33	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
127	20241010	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-5	5	-0.62	11982687	14876	26.63	811	811	804	1053	567	810	805.50	2.20	-136	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
128	20241010	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	1	2	0.12	11354	14	0.03	811	811	811	1053	567	810	811.00	2.20	-7	821	815	810	804	799	818	807	504	243	500	580	1	1	100894865	818	9.54	0.20	12	0.00	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.46	N	011370	500	504 억	2218524	N	N	N	N
129	20241008	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-3	5	-0.37	45119019	55842	257.49	808	816	805	1056	570	813	807.98	2.22	-17409	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
130	20241008	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-8	5	-0.98	43086636	53321	245.87	808	816	805	1056	570	813	808.06	2.22	-17361	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	812	9.47	0.20	12	0.05	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
131	20241008	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-3	5	-0.37	30363982	37541	173.10	808	816	805	1056	570	813	808.82	2.22	-17365	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.04	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
132	20241008	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-3	5	-0.37	23344401	28841	132.99	808	816	805	1056	570	813	809.42	2.22	-13931	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	817	9.53	0.20	12	0.03	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
133	20241008	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	1	2	0.12	12033458	14838	68.42	808	816	807	1056	570	813	810.99	2.22	-6455	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	821	9.58	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.66	705	20240806	15.46	988	-17.61	20240104	705	15.46	20240806	1026	-20.66	20231226	705	15.46	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
134	20241008	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	-2	5	-0.25	11648683	14363	66.23	808	816	807	1056	570	813	811.02	2.22	-6436	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	818	9.54	0.20	12	0.01	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
135	20241008	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	2	2	0.25	11372323	14023	64.66	808	816	807	1056	570	813	810.98	2.22	-6303	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	822	9.59	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.57	705	20240806	15.60	988	-17.51	20240104	705	15.60	20240806	1026	-20.57	20231226	705	15.60	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
136	20241008	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-6	5	-0.74	2438400	3020	13.93	808	809	807	1056	570	813	807.42	2.22	85	826	819	813	806	800	823	810	504	243	500	580	1	1	100894865	814	9.49	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.35	705	20240806	14.47	988	-18.32	20240104	705	14.47	20240806	1026	-21.35	20231226	705	14.47	20240806	0.46	N	011370	500	504 억	2235933	N	N	N	N
137	20241007	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	2	2	0.25	17506901	21526	44.62	807	820	807	1054	568	811	813.29	2.22	567	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	820	9.56	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
138	20241007	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	2	2	0.25	15744352	19358	40.12	807	820	807	1054	568	811	813.33	2.22	729	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	820	9.56	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
139	20241007	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-4	5	-0.49	15693810	19296	39.99	807	820	807	1054	568	811	813.32	2.22	739	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	814	9.49	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.35	705	20240806	14.47	988	-18.32	20240104	705	14.47	20240806	1026	-21.35	20231226	705	14.47	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
140	20241007	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	818	7	2	0.86	10080377	12378	25.66	807	820	807	1054	568	811	814.38	2.22	739	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	825	9.62	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.27	705	20240806	16.03	988	-17.21	20240104	705	16.03	20240806	1026	-20.27	20231226	705	16.03	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
141	20241007	120318	57	100.00	KOSDAQ	건설	N	N	N	N	N	818	7	2	0.86	9001637	11059	22.92	807	820	807	1054	568	811	813.96	2.22	739	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	825	9.62	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.27	705	20240806	16.03	988	-17.21	20240104	705	16.03	20240806	1026	-20.27	20231226	705	16.03	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
142	20241007	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	4	2	0.49	8534366	10486	21.73	807	820	807	1054	568	811	813.88	2.22	739	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	822	9.59	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.57	705	20240806	15.60	988	-17.51	20240104	705	15.60	20240806	1026	-20.57	20231226	705	15.60	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
143	20241007	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	3	2	0.37	2367812	2916	6.04	807	820	807	1054	568	811	812.01	2.22	115	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	821	9.58	0.21	12	0.00	85.00	3969.00	1026	20231226	-20.66	705	20240806	15.46	988	-17.61	20240104	705	15.46	20240806	1026	-20.66	20231226	705	15.46	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
144	20241007	090237	57	100.00	KOSDAQ	건설	N	N	N	N	N	816	5	2	0.62	315895	390	0.81	807	816	807	1054	568	811	809.99	2.22	232	831	820	814	803	797	826	809	504	243	500	580	1	1	100894865	823	9.60	0.21	12	0.00	85.00	3969.00	1026	20231226	-20.47	705	20240806	15.74	988	-17.41	20240104	705	15.74	20240806	1026	-20.47	20231226	705	15.74	20240806	0.47	N	011370	500	504 억	2235366	N	N	N	N
145	20241004	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	-2	5	-0.25	39344153	48247	169.21	808	825	808	1056	570	813	815.47	2.22	479	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	818	9.54	0.20	12	0.05	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
146	20241004	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	-2	5	-0.25	34725974	42555	149.25	808	825	808	1056	570	813	816.03	2.22	-1318	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	818	9.54	0.20	12	0.04	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
147	20241004	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	10	2	1.23	28019990	34352	120.48	808	823	808	1056	570	813	815.67	2.22	-1239	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	830	9.68	0.21	12	0.03	85.00	3969.00	1026	20231226	-19.79	705	20240806	16.74	988	-16.70	20240104	705	16.74	20240806	1026	-19.79	20231226	705	16.74	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
148	20241004	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	819	6	2	0.74	22214440	27267	95.63	808	820	808	1056	570	813	814.70	2.22	-1123	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	826	9.64	0.21	12	0.03	85.00	3969.00	1026	20231226	-20.18	705	20240806	16.17	988	-17.11	20240104	705	16.17	20240806	1026	-20.18	20231226	705	16.17	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
149	20241004	120242	57	100.00	KOSDAQ	건설	N	N	N	N	N	819	6	2	0.74	16959451	20835	73.07	808	819	808	1056	570	813	813.99	2.22	-527	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	826	9.64	0.21	12	0.02	85.00	3969.00	1026	20231226	-20.18	705	20240806	16.17	988	-17.11	20240104	705	16.17	20240806	1026	-20.18	20231226	705	16.17	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
150	20241004	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-1	5	-0.12	6922080	8547	29.98	808	816	808	1056	570	813	809.88	2.22	-527	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	819	9.55	0.20	12	0.01	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
151	20241004	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	2	2	0.25	6698342	8272	29.01	808	816	808	1056	570	813	809.76	2.22	-512	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	822	9.59	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.57	705	20240806	15.60	988	-17.51	20240104	705	15.60	20240806	1026	-20.57	20231226	705	15.60	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
152	20241004	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	-4	5	-0.49	1712262	2119	7.43	808	809	808	1056	570	813	808.05	2.22	-185	819	816	812	809	805	817	810	504	243	500	580	1	1	100894865	816	9.52	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.15	705	20240806	14.75	988	-18.12	20240104	705	14.75	20240806	1026	-21.15	20231226	705	14.75	20240806	0.47	N	011370	500	504 억	2234887	N	N	N	N
153	20241002	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	-1	5	-0.12	23140999	28501	109.62	809	815	808	1058	570	814	811.94	2.22	-5671	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	820	9.56	0.20	12	0.03	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
154	20241002	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	-3	5	-0.37	20777181	25590	98.43	809	815	808	1058	570	814	811.93	2.22	-4744	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	818	9.54	0.20	12	0.03	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
155	20241002	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-2	5	-0.25	20034744	24674	94.90	809	815	808	1058	570	814	811.98	2.22	-4864	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	819	9.55	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
156	20241002	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-2	5	-0.25	17312982	21327	82.03	809	815	808	1058	570	814	811.79	2.22	-3616	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	819	9.55	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.86	705	20240806	15.18	988	-17.81	20240104	705	15.18	20240806	1026	-20.86	20231226	705	15.18	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
157	20241002	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	-1	5	-0.12	14181987	17461	67.16	809	815	809	1058	570	814	812.21	2.22	-3278	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	820	9.56	0.20	12	0.02	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
158	20241002	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-4	5	-0.49	13002803	16009	61.58	809	815	809	1058	570	814	812.22	2.22	-3840	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	817	9.53	0.20	12	0.02	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
159	20241002	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	0	3	0.00	9207978	11326	43.56	809	815	809	1058	570	814	812.99	2.22	-3008	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	821	9.58	0.21	12	0.01	85.00	3969.00	1026	20231226	-20.66	705	20240806	15.46	988	-17.61	20240104	705	15.46	20240806	1026	-20.66	20231226	705	15.46	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N
160	20241002	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-4	5	-0.49	97897	121	0.47	809	810	809	1058	570	814	809.02	2.22	-20	824	818	813	807	802	822	811	504	244	500	580	1	1	100894865	817	9.53	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.48	N	011370	500	504 억	2240558	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History