KissMeData/054940/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160546	57	100.00	KOSDAQ		건설	N	N	N	N	N	1057	169	2	19.03	27037258885	26123065	27577.79	890	1098	881	1154	622	888	1034.96	3.14	-132920	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	351	4.66	0.57	12	78.75	227.00	1853.00	1650	20221205	-35.94	846	20231026	24.94	1555	-32.03	20230113	846	24.94	20231026	1650	-35.94	20221205	846	24.94	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
3	20231031	150553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1047	159	2	17.91	24699438856	23888510	25218.80	890	1098	881	1154	622	888	1033.95	3.14	-131603	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	347	4.61	0.57	12	72.01	227.00	1853.00	1650	20221205	-36.55	846	20231026	23.76	1555	-32.67	20230113	846	23.76	20231026	1650	-36.55	20221205	846	23.76	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
4	20231031	140558	57	100.00	KOSDAQ		건설	N	N	N	N	N	1001	113	2	12.73	13678662866	13374274	14119.05	890	1069	881	1154	622	888	1022.76	3.14	-122315	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	332	4.41	0.54	12	40.32	227.00	1853.00	1650	20221205	-39.33	846	20231026	18.32	1555	-35.63	20230113	846	18.32	20231026	1650	-39.33	20221205	846	18.32	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
5	20231031	130555	57	100.00	KOSDAQ		건설	N	N	N	N	N	1005	117	2	13.18	8197746411	8062793	8511.79	890	1063	881	1154	622	888	1016.74	3.14	-101547	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	333	4.43	0.54	12	24.30	227.00	1853.00	1650	20221205	-39.09	846	20231026	18.79	1555	-35.37	20230113	846	18.79	20231026	1650	-39.09	20221205	846	18.79	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
6	20231031	120551	57	100.00	KOSDAQ		건설	N	N	N	N	N	952	64	2	7.21	269918748	293288	309.62	890	959	881	1154	622	888	920.32	3.14	-11055	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	316	4.19	0.51	12	0.88	227.00	1853.00	1650	20221205	-42.30	846	20231026	12.53	1555	-38.78	20230113	846	12.53	20231026	1650	-42.30	20221205	846	12.53	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
7	20231031	110608	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	-3	5	-0.34	51360643	57518	60.72	890	908	885	1154	622	888	892.95	3.14	-8158	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	294	3.90	0.48	12	0.17	227.00	1853.00	1650	20221205	-46.36	846	20231026	4.61	1555	-43.09	20230113	846	4.61	20231026	1650	-46.36	20221205	846	4.61	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
8	20231031	100558	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	6	2	0.68	44557620	49853	52.63	890	908	885	1154	622	888	893.78	3.14	-4226	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	297	3.94	0.48	12	0.15	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
9	20231031	090555	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	9	2	1.01	19991341	22342	23.59	890	908	890	1154	622	888	894.79	3.14	6901	928	907	879	858	830	918	869	166	266	500	620	1	1	33173548	298	3.95	0.48	12	0.07	227.00	1853.00	1650	20221205	-45.64	846	20231026	6.03	1555	-42.32	20230113	846	6.03	20231026	1650	-45.64	20221205	846	6.03	20231026	2.31	N	054940	500	165 억	1040702	N	N	N	N
10	20231030	160547	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	-12	5	-1.33	83798390	94724	33.78	883	900	851	1170	630	900	884.66	3.14	3638	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	295	3.91	0.48	12	0.29	227.00	1853.00	1650	20221205	-46.18	846	20231026	4.96	1555	-42.89	20230113	846	4.96	20231026	1650	-46.18	20221205	846	4.96	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
11	20231030	150534	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	-3	5	-0.33	74356802	84119	30.00	883	900	851	1170	630	900	883.95	3.14	3728	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	298	3.95	0.48	12	0.25	227.00	1853.00	1650	20221205	-45.64	846	20231026	6.03	1555	-42.32	20230113	846	6.03	20231026	1650	-45.64	20221205	846	6.03	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
12	20231030	140536	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	-6	5	-0.67	69094250	78241	27.91	883	900	851	1170	630	900	883.10	3.14	2200	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	297	3.94	0.48	12	0.24	227.00	1853.00	1650	20221205	-45.82	846	20231026	5.67	1555	-42.51	20230113	846	5.67	20231026	1650	-45.82	20221205	846	5.67	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
13	20231030	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	-3	5	-0.33	66914091	75802	27.04	883	900	851	1170	630	900	882.75	3.14	4079	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	298	3.95	0.48	12	0.23	227.00	1853.00	1650	20221205	-45.64	846	20231026	6.03	1555	-42.32	20230113	846	6.03	20231026	1650	-45.64	20221205	846	6.03	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
14	20231030	120531	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	-3	5	-0.33	61861333	70156	25.02	883	900	851	1170	630	900	881.77	3.14	7131	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	298	3.95	0.48	12	0.21	227.00	1853.00	1650	20221205	-45.64	846	20231026	6.03	1555	-42.32	20230113	846	6.03	20231026	1650	-45.64	20221205	846	6.03	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
15	20231030	110533	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	-8	5	-0.89	55520032	63073	22.50	883	900	851	1170	630	900	880.25	3.14	4788	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	296	3.93	0.48	12	0.19	227.00	1853.00	1650	20221205	-45.94	846	20231026	5.44	1555	-42.64	20230113	846	5.44	20231026	1650	-45.94	20221205	846	5.44	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
16	20231030	100533	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	-13	5	-1.44	48487421	55125	19.66	883	900	851	1170	630	900	879.59	3.14	4164	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	294	3.91	0.48	12	0.17	227.00	1853.00	1650	20221205	-46.24	846	20231026	4.85	1555	-42.96	20230113	846	4.85	20231026	1650	-46.24	20221205	846	4.85	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
17	20231030	090529	57	100.00	KOSDAQ		건설	N	N	N	N	N	884	-16	5	-1.78	13275705	14980	5.34	883	900	883	1170	630	900	886.23	3.14	54	948	924	885	861	822	936	873	166	270	500	630	1	1	33173548	293	3.89	0.48	12	0.05	227.00	1853.00	1650	20221205	-46.42	846	20231026	4.49	1555	-43.15	20230113	846	4.49	20231026	1650	-46.42	20221205	846	4.49	20231026	2.31	N	054940	500	165 억	1040556	N	N	N	N
18	20231027	160501	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	54	2	6.38	246629172	276650	99.01	846	909	846	1099	593	846	891.49	2.90	76979	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	299	3.96	0.49	12	0.83	227.00	1853.00	1650	20221205	-45.45	846	20231027	6.38	1555	-42.12	20230113	846	6.38	20231027	1650	-45.45	20221205	846	6.38	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
19	20231027	150531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	902	56	2	6.62	241396036	270831	96.93	846	909	846	1099	593	846	891.34	2.90	75795	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	299	3.97	0.49	12	0.82	227.00	1853.00	1650	20221205	-45.33	846	20231027	6.62	1555	-41.99	20230113	846	6.62	20231027	1650	-45.33	20221205	846	6.62	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
20	20231027	140529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	905	59	2	6.97	216112149	242761	86.88	846	909	846	1099	593	846	890.25	2.90	66622	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	300	3.99	0.49	12	0.73	227.00	1853.00	1650	20221205	-45.15	846	20231027	6.97	1555	-41.80	20230113	846	6.97	20231027	1650	-45.15	20221205	846	6.97	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
21	20231027	130522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	904	58	2	6.86	198348229	223079	79.84	846	909	846	1099	593	846	889.17	2.90	58606	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	300	3.98	0.49	12	0.67	227.00	1853.00	1650	20221205	-45.21	846	20231027	6.86	1555	-41.86	20230113	846	6.86	20231027	1650	-45.21	20221205	846	6.86	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
22	20231027	120532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	903	57	2	6.74	157811500	178059	63.73	846	909	846	1099	593	846	886.32	2.90	46903	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	300	3.98	0.49	12	0.54	227.00	1853.00	1650	20221205	-45.27	846	20231027	6.74	1555	-41.93	20230113	846	6.74	20231027	1650	-45.27	20221205	846	6.74	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
23	20231027	110537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	54	2	6.38	133953810	151587	54.25	846	909	846	1099	593	846	883.71	2.90	40413	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	299	3.96	0.49	12	0.46	227.00	1853.00	1650	20221205	-45.45	846	20231027	6.38	1555	-42.12	20230113	846	6.38	20231027	1650	-45.45	20221205	846	6.38	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
24	20231027	100530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	869	23	2	2.72	50513068	57995	20.76	846	898	846	1099	593	846	871.05	2.90	-1557	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	288	3.83	0.47	12	0.17	227.00	1853.00	1650	20221205	-47.33	846	20231027	2.72	1555	-44.12	20230113	846	2.72	20231027	1650	-47.33	20221205	846	2.72	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
25	20231027	090527	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	870	24	2	2.84	16799361	19398	6.94	846	898	846	1099	593	846	866.18	2.90	2685	890	868	857	835	824	862	829	166	253	500	590	1	1	33173548	289	3.83	0.47	12	0.06	227.00	1853.00	1650	20221205	-47.27	846	20231027	2.84	1555	-44.05	20230113	846	2.84	20231027	1650	-47.27	20221205	846	2.84	20231027	2.33	N	054940	500	165 억	962068	N	N	N	N
26	20231026	160522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	846	-33	5	-3.75	237836666	276063	36.96	879	879	846	1142	616	879	861.59	2.94	-10473	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	281	3.73	0.46	12	0.83	227.00	1853.00	1650	20221205	-48.73	846	20231026	0.00	1555	-45.59	20230113	846	0.00	20231026	1650	-48.73	20221205	846	0.00	20231026	2.27	N	054940	500	165 억	976601	N	N	N	N
27	20231026	150522	57	100.00	KOSDAQ		건설	N	N	N	N	N	850	-29	5	-3.30	218952841	253806	33.98	879	879	849	1142	616	879	862.68	2.94	-419	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	282	3.74	0.46	12	0.77	227.00	1853.00	1650	20221205	-48.48	847	20231024	0.35	1555	-45.34	20230113	847	0.35	20231024	1650	-48.48	20221205	847	0.35	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
28	20231026	140523	57	100.00	KOSDAQ		건설	N	N	N	N	N	865	-14	5	-1.59	162451053	188349	25.21	879	879	850	1142	616	879	862.50	2.94	-17581	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	287	3.81	0.47	12	0.57	227.00	1853.00	1650	20221205	-47.58	847	20231024	2.13	1555	-44.37	20230113	847	2.13	20231024	1650	-47.58	20221205	847	2.13	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
29	20231026	130522	57	100.00	KOSDAQ		건설	N	N	N	N	N	871	-8	5	-0.91	148804192	172717	23.12	879	879	850	1142	616	879	861.55	2.94	-14926	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	289	3.84	0.47	12	0.52	227.00	1853.00	1650	20221205	-47.21	847	20231024	2.83	1555	-43.99	20230113	847	2.83	20231024	1650	-47.21	20221205	847	2.83	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
30	20231026	120521	57	100.00	KOSDAQ		건설	N	N	N	N	N	853	-26	5	-2.96	137130314	159230	21.32	879	879	850	1142	616	879	861.21	2.94	-11135	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	283	3.76	0.46	12	0.48	227.00	1853.00	1650	20221205	-48.30	847	20231024	0.71	1555	-45.14	20230113	847	0.71	20231024	1650	-48.30	20221205	847	0.71	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
31	20231026	110527	57	100.00	KOSDAQ		건설	N	N	N	N	N	858	-21	5	-2.39	108425740	125844	16.85	879	879	850	1142	616	879	861.59	2.94	-10037	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	285	3.78	0.46	12	0.38	227.00	1853.00	1650	20221205	-48.00	847	20231024	1.30	1555	-44.82	20230113	847	1.30	20231024	1650	-48.00	20221205	847	1.30	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
32	20231026	100525	57	100.00	KOSDAQ		건설	N	N	N	N	N	850	-29	5	-3.30	91938443	106688	14.28	879	879	850	1142	616	879	861.75	2.94	-11463	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	282	3.74	0.46	12	0.32	227.00	1853.00	1650	20221205	-48.48	847	20231024	0.35	1555	-45.34	20230113	847	0.35	20231024	1650	-48.48	20221205	847	0.35	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
33	20231026	090524	57	100.00	KOSDAQ		건설	N	N	N	N	N	864	-15	5	-1.71	25941985	29917	4.00	879	879	853	1142	616	879	867.13	2.94	-2569	993	935	907	849	821	922	836	166	263	500	610	1	1	33173548	287	3.81	0.47	12	0.09	227.00	1853.00	1650	20221205	-47.64	847	20231024	2.01	1555	-44.44	20230113	847	2.01	20231024	1650	-47.64	20221205	847	2.01	20231024	2.27	N	054940	500	165 억	976601	N	N	N	N
34	20231025	160525	57	100.00	KOSDAQ		건설	N	N	N	N	N	879	2	2	0.23	694190041	746072	366.89	960	965	879	1140	614	877	930.51	3.08	-54671	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	292	3.87	0.47	12	2.25	227.00	1853.00	1650	20221205	-46.73	847	20231024	3.78	1555	-43.47	20230113	847	3.78	20231024	1650	-46.73	20221205	847	3.78	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
35	20231025	150525	57	100.00	KOSDAQ		건설	N	N	N	N	N	899	22	2	2.51	651036853	697515	343.02	960	965	895	1140	614	877	933.37	3.08	-54643	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	298	3.96	0.49	12	2.10	227.00	1853.00	1650	20221205	-45.52	847	20231024	6.14	1555	-42.19	20230113	847	6.14	20231024	1650	-45.52	20221205	847	6.14	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
36	20231025	140522	57	100.00	KOSDAQ		건설	N	N	N	N	N	896	19	2	2.17	625964526	669544	329.26	960	965	895	1140	614	877	934.91	3.08	-58695	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	297	3.95	0.48	12	2.02	227.00	1853.00	1650	20221205	-45.70	847	20231024	5.79	1555	-42.38	20230113	847	5.79	20231024	1650	-45.70	20221205	847	5.79	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
37	20231025	130522	57	100.00	KOSDAQ		건설	N	N	N	N	N	907	30	2	3.42	607096712	648583	318.95	960	965	898	1140	614	877	936.04	3.08	-58725	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	301	4.00	0.49	12	1.96	227.00	1853.00	1650	20221205	-45.03	847	20231024	7.08	1555	-41.67	20230113	847	7.08	20231024	1650	-45.03	20221205	847	7.08	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
38	20231025	120522	57	100.00	KOSDAQ		건설	N	N	N	N	N	905	28	2	3.19	601740145	642683	316.05	960	965	898	1140	614	877	936.29	3.08	-58529	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	300	3.99	0.49	12	1.94	227.00	1853.00	1650	20221205	-45.15	847	20231024	6.85	1555	-41.80	20230113	847	6.85	20231024	1650	-45.15	20221205	847	6.85	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
39	20231025	110522	57	100.00	KOSDAQ		건설	N	N	N	N	N	912	35	2	3.99	577342670	615910	302.88	960	965	898	1140	614	877	937.38	3.08	-58965	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	303	4.02	0.49	12	1.86	227.00	1853.00	1650	20221205	-44.73	847	20231024	7.67	1555	-41.35	20230113	847	7.67	20231024	1650	-44.73	20221205	847	7.67	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
40	20231025	100522	57	100.00	KOSDAQ		건설	N	N	N	N	N	917	40	2	4.56	540602585	575851	283.18	960	965	898	1140	614	877	938.79	3.08	-53011	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	304	4.04	0.49	12	1.74	227.00	1853.00	1650	20221205	-44.42	847	20231024	8.26	1555	-41.03	20230113	847	8.26	20231024	1650	-44.42	20221205	847	8.26	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
41	20231025	090520	57	100.00	KOSDAQ		건설	N	N	N	N	N	931	54	2	6.16	255151236	267353	131.48	960	965	931	1140	614	877	954.36	3.08	-46244	931	903	875	847	819	890	834	166	263	500	610	1	1	33173548	309	4.10	0.50	12	0.81	227.00	1853.00	1650	20221205	-43.58	847	20231024	9.92	1555	-40.13	20230113	847	9.92	20231024	1650	-43.58	20221205	847	9.92	20231024	2.32	N	054940	500	165 억	1023214	N	N	N	N
42	20231024	160510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	877	-11	5	-1.24	171465468	198695	76.04	888	903	847	1154	622	888	862.96	3.09	-653	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	291	3.86	0.47	12	0.60	227.00	1853.00	1650	20221205	-46.85	847	20231024	3.54	1555	-43.60	20230113	847	3.54	20231024	1650	-46.85	20221205	847	3.54	20231024	2.42	N	054940	500	165 억	1023841	N	N	N	N
43	20231024	150519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	878	-10	5	-1.13	166515094	193055	73.88	888	903	847	1154	622	888	862.53	3.09	-586	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	291	3.87	0.47	12	0.58	227.00	1853.00	1650	20221205	-46.79	847	20231024	3.66	1555	-43.54	20230113	847	3.66	20231024	1650	-46.79	20221205	847	3.66	20231024	2.42	N	054940	500	165 억	1023841	N	N	N	N
44	20231024	140509	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	865	-23	5	-2.59	153629374	178302	68.23	888	903	847	1154	622	888	861.62	3.09	-3055	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	287	3.81	0.47	12	0.54	227.00	1853.00	1650	20221205	-47.58	847	20231024	2.13	1555	-44.37	20230113	847	2.13	20231024	1650	-47.58	20221205	847	2.13	20231024	2.42	N	054940	500	165 억	1023841	N	N	N	N
45	20231024	130516	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	862	-26	5	-2.93	144140832	167367	64.05	888	903	847	1154	622	888	861.23	3.09	-3488	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	286	3.80	0.47	12	0.50	227.00	1853.00	1650	20221205	-47.76	847	20231024	1.77	1555	-44.57	20230113	847	1.77	20231024	1650	-47.76	20221205	847	1.77	20231024	2.42	N	054940	500	165 억	1023841	N	N	N	N
46	20231024	120521	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	862	-26	5	-2.93	104440531	120890	46.26	888	903	847	1154	622	888	863.93	3.09	-3948	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	286	3.80	0.47	12	0.36	227.00	1853.00	1650	20221205	-47.76	847	20231024	1.77	1555	-44.57	20230113	847	1.77	20231024	1650	-47.76	20221205	847	1.77	20231024	2.42	N	054940	500	165 억	1023841	N	N	N	N
47	20231024	110516	57	100.00	KOSDAQ		건설	N	N	N	N	N	869	-19	5	-2.14	48878291	55843	21.37	888	903	860	1154	622	888	875.28	3.09	-5866	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	288	3.83	0.47	12	0.17	227.00	1853.00	1650	20221205	-47.33	853	20231020	1.88	1555	-44.12	20230113	853	1.88	20231020	1650	-47.33	20221205	853	1.88	20231020	2.42	N	054940	500	165 억	1023841	N	N	N	N
48	20231024	100512	57	100.00	KOSDAQ		건설	N	N	N	N	N	873	-15	5	-1.69	30808964	34929	13.37	888	903	873	1154	622	888	882.05	3.09	11	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	290	3.85	0.47	12	0.11	227.00	1853.00	1650	20221205	-47.09	853	20231020	2.34	1555	-43.86	20230113	853	2.34	20231020	1650	-47.09	20221205	853	2.34	20231020	2.42	N	054940	500	165 억	1023841	N	N	N	N
49	20231024	090515	57	100.00	KOSDAQ		건설	N	N	N	N	N	898	10	2	1.13	6076849	6838	2.62	888	903	888	1154	622	888	888.69	3.09	1419	964	926	900	862	836	945	881	166	266	500	620	1	1	33173548	298	3.96	0.48	12	0.02	227.00	1853.00	1650	20221205	-45.58	853	20231020	5.28	1555	-42.25	20230113	853	5.28	20231020	1650	-45.58	20221205	853	5.28	20231020	2.42	N	054940	500	165 억	1023841	N	N	N	N
50	20231023	160508	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	5	2	0.57	235733455	261217	113.41	880	938	874	1147	619	883	902.49	2.99	32788	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	295	3.91	0.48	12	0.79	227.00	1853.00	1650	20221205	-46.18	853	20231020	4.10	1555	-42.89	20230113	853	4.10	20231020	1650	-46.18	20221205	853	4.10	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
51	20231023	150510	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	7	2	0.79	228127409	252659	109.70	880	938	874	1147	619	883	902.95	2.99	31704	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	295	3.92	0.48	12	0.76	227.00	1853.00	1650	20221205	-46.06	853	20231020	4.34	1555	-42.77	20230113	853	4.34	20231020	1650	-46.06	20221205	853	4.34	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
52	20231023	140509	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	4	2	0.45	216429781	239461	103.97	880	938	874	1147	619	883	903.87	2.99	38540	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	294	3.91	0.48	12	0.72	227.00	1853.00	1650	20221205	-46.24	853	20231020	3.99	1555	-42.96	20230113	853	3.99	20231020	1650	-46.24	20221205	853	3.99	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
53	20231023	130512	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	11	2	1.25	206710188	228531	99.22	880	938	874	1147	619	883	904.57	2.99	38334	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	297	3.94	0.48	12	0.69	227.00	1853.00	1650	20221205	-45.82	853	20231020	4.81	1555	-42.51	20230113	853	4.81	20231020	1650	-45.82	20221205	853	4.81	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
54	20231023	120508	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	11	2	1.25	202520627	223850	97.19	880	938	874	1147	619	883	904.77	2.99	38014	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	297	3.94	0.48	12	0.67	227.00	1853.00	1650	20221205	-45.82	853	20231020	4.81	1555	-42.51	20230113	853	4.81	20231020	1650	-45.82	20221205	853	4.81	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
55	20231023	110507	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	9	2	1.02	193964829	214262	93.03	880	938	874	1147	619	883	905.33	2.99	32678	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	296	3.93	0.48	12	0.65	227.00	1853.00	1650	20221205	-45.94	853	20231020	4.57	1555	-42.64	20230113	853	4.57	20231020	1650	-45.94	20221205	853	4.57	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
56	20231023	100504	57	100.00	KOSDAQ		건설	N	N	N	N	N	908	25	2	2.83	143800413	158086	68.64	880	938	874	1147	619	883	909.73	2.99	17084	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	301	4.00	0.49	12	0.48	227.00	1853.00	1650	20221205	-44.97	853	20231020	6.45	1555	-41.61	20230113	853	6.45	20231020	1650	-44.97	20221205	853	6.45	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
57	20231023	090513	57	100.00	KOSDAQ		건설	N	N	N	N	N	900	17	2	1.93	36456510	41132	17.86	880	900	874	1147	619	883	886.38	2.99	821	925	903	878	856	831	891	844	166	264	500	610	1	1	33173548	299	3.96	0.49	12	0.12	227.00	1853.00	1650	20221205	-45.45	853	20231020	5.51	1555	-42.12	20230113	853	5.51	20231020	1650	-45.45	20221205	853	5.51	20231020	2.42	N	054940	500	165 억	991026	N	N	N	N
58	20231020	160507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	883	-17	5	-1.89	200411499	229275	205.15	897	900	853	1170	630	900	873.97	3.09	-33574	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	293	3.89	0.48	12	0.69	227.00	1853.00	1650	20221205	-46.48	853	20231020	3.52	1555	-43.22	20230113	853	3.52	20231020	1650	-46.48	20221205	853	3.52	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
59	20231020	150507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	883	-17	5	-1.89	181721159	208141	186.24	897	900	853	1170	630	900	873.07	3.09	-31656	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	293	3.89	0.48	12	0.63	227.00	1853.00	1650	20221205	-46.48	853	20231020	3.52	1555	-43.22	20230113	853	3.52	20231020	1650	-46.48	20221205	853	3.52	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
60	20231020	140510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	880	-20	5	-2.22	158759729	181798	162.67	897	900	853	1170	630	900	873.28	3.09	-29768	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	292	3.88	0.47	12	0.55	227.00	1853.00	1650	20221205	-46.67	853	20231020	3.17	1555	-43.41	20230113	853	3.17	20231020	1650	-46.67	20221205	853	3.17	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
61	20231020	130457	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	875	-25	5	-2.78	145123343	166214	148.73	897	900	853	1170	630	900	873.11	3.09	-30940	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	290	3.85	0.47	12	0.50	227.00	1853.00	1650	20221205	-46.97	853	20231020	2.58	1555	-43.73	20230113	853	2.58	20231020	1650	-46.97	20221205	853	2.58	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
62	20231020	120504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	863	-37	5	-4.11	95882859	110146	98.56	897	898	853	1170	630	900	870.51	3.09	-24515	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	286	3.80	0.47	12	0.33	227.00	1853.00	1650	20221205	-47.70	853	20231020	1.17	1555	-44.50	20230113	853	1.17	20231020	1650	-47.70	20221205	853	1.17	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
63	20231020	110509	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	860	-40	5	-4.44	69042886	78835	70.54	897	898	857	1170	630	900	875.79	3.09	-22724	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	285	3.79	0.46	12	0.24	227.00	1853.00	1650	20221205	-47.88	857	20231020	0.35	1555	-44.69	20230113	857	0.35	20231020	1650	-47.88	20221205	857	0.35	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
64	20231020	100504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	869	-31	5	-3.44	51465786	58411	52.27	897	898	865	1170	630	900	881.10	3.09	-21401	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	288	3.83	0.47	12	0.18	227.00	1853.00	1650	20221205	-47.33	865	20231020	0.46	1555	-44.12	20230113	865	0.46	20231020	1650	-47.33	20221205	865	0.46	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
65	20231020	090505	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	891	-9	5	-1.00	4438537	4976	4.45	897	898	890	1170	630	900	891.99	3.09	-681	928	913	902	887	876	908	882	166	270	500	630	1	1	33173548	296	3.93	0.48	12	0.01	227.00	1853.00	1650	20221205	-46.00	890	20231020	0.11	1555	-42.70	20230113	890	0.11	20231020	1650	-46.00	20221205	890	0.11	20231020	2.43	N	054940	500	165 억	1023719	N	N	N	N
66	20231019	160502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	-23	5	-2.49	99675487	110541	305.01	915	917	891	1199	647	923	901.73	3.16	-23250	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	299	3.96	0.49	12	0.33	227.00	1853.00	1650	20221205	-45.45	891	20231019	1.01	1555	-42.12	20230113	891	1.01	20231019	1650	-45.45	20221205	891	1.01	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
67	20231019	150500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	906	-17	5	-1.84	95438618	105842	292.04	915	917	891	1199	647	923	901.71	3.16	-22523	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	301	3.99	0.49	12	0.32	227.00	1853.00	1650	20221205	-45.09	891	20231019	1.68	1555	-41.74	20230113	891	1.68	20231019	1650	-45.09	20221205	891	1.68	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
68	20231019	140503	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	-23	5	-2.49	90455811	100302	276.76	915	917	891	1199	647	923	901.83	3.16	-19159	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	299	3.96	0.49	12	0.30	227.00	1853.00	1650	20221205	-45.45	891	20231019	1.01	1555	-42.12	20230113	891	1.01	20231019	1650	-45.45	20221205	891	1.01	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
69	20231019	130459	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	896	-27	5	-2.93	76746966	85009	234.56	915	917	891	1199	647	923	902.81	3.16	-16093	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	297	3.95	0.48	12	0.26	227.00	1853.00	1650	20221205	-45.70	891	20231019	0.56	1555	-42.38	20230113	891	0.56	20231019	1650	-45.70	20221205	891	0.56	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
70	20231019	120502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	901	-22	5	-2.38	59354644	65556	180.88	915	917	898	1199	647	923	905.40	3.16	-13187	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	299	3.97	0.49	12	0.20	227.00	1853.00	1650	20221205	-45.39	898	20231019	0.33	1555	-42.06	20230113	898	0.33	20231019	1650	-45.39	20221205	898	0.33	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
71	20231019	110502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	909	-14	5	-1.52	37595514	41384	114.19	915	917	903	1199	647	923	908.46	3.16	-5697	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	302	4.00	0.49	12	0.12	227.00	1853.00	1650	20221205	-44.91	903	20231019	0.66	1555	-41.54	20230113	903	0.66	20231019	1650	-44.91	20221205	903	0.66	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
72	20231019	100458	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	909	-14	5	-1.52	29885134	32873	90.70	915	917	903	1199	647	923	909.11	3.16	-3258	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	302	4.00	0.49	12	0.10	227.00	1853.00	1650	20221205	-44.91	903	20231019	0.66	1555	-41.54	20230113	903	0.66	20231019	1650	-44.91	20221205	903	0.66	20231019	2.45	N	054940	500	165 억	1048769	N	N	N	N
73	20231019	090503	57	100.00	KOSDAQ		건설	N	N	N	N	N	914	-9	5	-0.98	4815728	5265	14.53	915	915	914	1199	647	923	914.67	3.16	-3310	929	925	921	917	913	927	919	166	276	500	640	1	1	33173548	303	4.03	0.49	12	0.02	227.00	1853.00	1650	20221205	-44.61	910	20231004	0.44	1555	-41.22	20230113	910	0.44	20231004	1650	-44.61	20221205	910	0.44	20231004	2.45	N	054940	500	165 억	1048769	N	N	N	N
74	20231018	160504	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	5	2	0.54	33330884	36242	49.02	923	925	917	1193	643	918	919.68	3.18	-5862	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	306	4.07	0.50	12	0.11	227.00	1853.00	1650	20221205	-44.06	910	20231004	1.43	1555	-40.64	20230113	910	1.43	20231004	1650	-44.06	20221205	910	1.43	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
75	20231018	150458	57	100.00	KOSDAQ		건설	N	N	N	N	N	921	3	2	0.33	29930632	32544	44.02	923	925	917	1193	643	918	919.70	3.18	-5719	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	306	4.06	0.50	12	0.10	227.00	1853.00	1650	20221205	-44.18	910	20231004	1.21	1555	-40.77	20230113	910	1.21	20231004	1650	-44.18	20221205	910	1.21	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
76	20231018	140454	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	2	2	0.22	18404471	19990	27.04	923	925	918	1193	643	918	920.68	3.18	-4892	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	305	4.05	0.50	12	0.06	227.00	1853.00	1650	20221205	-44.24	910	20231004	1.10	1555	-40.84	20230113	910	1.10	20231004	1650	-44.24	20221205	910	1.10	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
77	20231018	130452	57	100.00	KOSDAQ		건설	N	N	N	N	N	922	4	2	0.44	16917724	18379	24.86	923	925	918	1193	643	918	920.49	3.18	-3953	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	306	4.06	0.50	12	0.06	227.00	1853.00	1650	20221205	-44.12	910	20231004	1.32	1555	-40.71	20230113	910	1.32	20231004	1650	-44.12	20221205	910	1.32	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
78	20231018	120459	57	100.00	KOSDAQ		건설	N	N	N	N	N	922	4	2	0.44	16242173	17646	23.87	923	925	918	1193	643	918	920.45	3.18	-3256	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	306	4.06	0.50	12	0.05	227.00	1853.00	1650	20221205	-44.12	910	20231004	1.32	1555	-40.71	20230113	910	1.32	20231004	1650	-44.12	20221205	910	1.32	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
79	20231018	110456	57	100.00	KOSDAQ		건설	N	N	N	N	N	924	6	2	0.65	7141872	7751	10.48	923	925	918	1193	643	918	921.41	3.18	-2758	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	307	4.07	0.50	12	0.02	227.00	1853.00	1650	20221205	-44.00	910	20231004	1.54	1555	-40.58	20230113	910	1.54	20231004	1650	-44.00	20221205	910	1.54	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
80	20231018	100459	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	2	2	0.22	5403165	5860	7.93	923	925	918	1193	643	918	922.04	3.18	-1660	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	305	4.05	0.50	12	0.02	227.00	1853.00	1650	20221205	-44.24	910	20231004	1.10	1555	-40.84	20230113	910	1.10	20231004	1650	-44.24	20221205	910	1.10	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
81	20231018	090455	57	100.00	KOSDAQ		건설	N	N	N	N	N	921	3	2	0.33	3800637	4119	5.57	923	925	918	1193	643	918	922.71	3.18	-385	928	923	919	914	910	925	916	166	275	500	640	1	1	33173548	306	4.06	0.50	12	0.01	227.00	1853.00	1650	20221205	-44.18	910	20231004	1.21	1555	-40.77	20230113	910	1.21	20231004	1650	-44.18	20221205	910	1.21	20231004	2.47	N	054940	500	165 억	1054605	N	N	N	N
82	20231017	160459	57	100.00	KOSDAQ		건설	N	N	N	N	N	918	0	3	0.00	67971465	73935	124.19	916	924	915	1193	643	918	919.34	3.17	4216	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	305	4.04	0.50	12	0.22	227.00	1853.00	1650	20221205	-44.36	910	20231004	0.88	1555	-40.96	20230113	910	0.88	20231004	1650	-44.36	20221205	910	0.88	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
83	20231017	150459	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	2	2	0.22	64576856	70249	118.00	916	923	915	1193	643	918	919.26	3.17	4315	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	305	4.05	0.50	12	0.21	227.00	1853.00	1650	20221205	-44.24	910	20231004	1.10	1555	-40.84	20230113	910	1.10	20231004	1650	-44.24	20221205	910	1.10	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
84	20231017	140500	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	2	2	0.22	59107059	64285	107.98	916	923	915	1193	643	918	919.45	3.17	5031	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	305	4.05	0.50	12	0.19	227.00	1853.00	1650	20221205	-44.24	910	20231004	1.10	1555	-40.84	20230113	910	1.10	20231004	1650	-44.24	20221205	910	1.10	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
85	20231017	130456	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	5	2	0.54	36589904	39771	66.80	916	923	915	1193	643	918	920.01	3.17	3155	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	306	4.07	0.50	12	0.12	227.00	1853.00	1650	20221205	-44.06	910	20231004	1.43	1555	-40.64	20230113	910	1.43	20231004	1650	-44.06	20221205	910	1.43	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
86	20231017	120458	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	5	2	0.54	26122719	28401	47.71	916	923	915	1193	643	918	919.78	3.17	3456	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	306	4.07	0.50	12	0.09	227.00	1853.00	1650	20221205	-44.06	910	20231004	1.43	1555	-40.64	20230113	910	1.43	20231004	1650	-44.06	20221205	910	1.43	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
87	20231017	110454	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	5	2	0.54	23588962	25650	43.09	916	923	915	1193	643	918	919.65	3.17	3594	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	306	4.07	0.50	12	0.08	227.00	1853.00	1650	20221205	-44.06	910	20231004	1.43	1555	-40.64	20230113	910	1.43	20231004	1650	-44.06	20221205	910	1.43	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
88	20231017	100451	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	2	2	0.22	14762975	16059	26.97	916	923	915	1193	643	918	919.30	3.17	2112	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	305	4.05	0.50	12	0.05	227.00	1853.00	1650	20221205	-44.24	910	20231004	1.10	1555	-40.84	20230113	910	1.10	20231004	1650	-44.24	20221205	910	1.10	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
89	20231017	090455	57	100.00	KOSDAQ		건설	N	N	N	N	N	916	-2	5	-0.22	4084890	4458	7.49	916	919	915	1193	643	918	916.31	3.17	493	947	932	925	910	903	929	907	166	275	500	640	1	1	33173548	304	4.04	0.49	12	0.01	227.00	1853.00	1650	20221205	-44.48	910	20231004	0.66	1555	-41.09	20230113	910	0.66	20231004	1650	-44.48	20221205	910	0.66	20231004	2.46	N	054940	500	165 억	1051042	N	N	N	N
90	20231016	160454	57	100.00	KOSDAQ		건설	N	N	N	N	N	918	-22	5	-2.34	55066077	59409	176.98	932	940	918	1222	658	940	926.94	3.20	-9766	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	305	4.04	0.50	12	0.18	227.00	1853.00	1650	20221205	-44.36	910	20231004	0.88	1555	-40.96	20230113	910	0.88	20231004	1650	-44.36	20221205	910	0.88	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
91	20231016	150453	57	100.00	KOSDAQ		건설	N	N	N	N	N	919	-21	5	-2.23	50989124	54971	163.76	932	940	919	1222	658	940	927.56	3.20	-9780	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	305	4.05	0.50	12	0.17	227.00	1853.00	1650	20221205	-44.30	910	20231004	0.99	1555	-40.90	20230113	910	0.99	20231004	1650	-44.30	20221205	910	0.99	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
92	20231016	140453	57	100.00	KOSDAQ		건설	N	N	N	N	N	926	-14	5	-1.49	46030094	49591	147.73	932	940	921	1222	658	940	928.19	3.20	-7634	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	307	4.08	0.50	12	0.15	227.00	1853.00	1650	20221205	-43.88	910	20231004	1.76	1555	-40.45	20230113	910	1.76	20231004	1650	-43.88	20221205	910	1.76	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
93	20231016	130452	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	-17	5	-1.81	39386715	42394	126.29	932	940	923	1222	658	940	929.06	3.20	-6627	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	306	4.07	0.50	12	0.13	227.00	1853.00	1650	20221205	-44.06	910	20231004	1.43	1555	-40.64	20230113	910	1.43	20231004	1650	-44.06	20221205	910	1.43	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
94	20231016	120452	57	100.00	KOSDAQ		건설	N	N	N	N	N	927	-13	5	-1.38	29040130	31208	92.97	932	940	927	1222	658	940	930.53	3.20	-6252	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	308	4.08	0.50	12	0.09	227.00	1853.00	1650	20221205	-43.82	910	20231004	1.87	1555	-40.39	20230113	910	1.87	20231004	1650	-43.82	20221205	910	1.87	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
95	20231016	110451	57	100.00	KOSDAQ		건설	N	N	N	N	N	929	-11	5	-1.17	17395231	18659	55.58	932	940	928	1222	658	940	932.27	3.20	-3869	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	308	4.09	0.50	12	0.06	227.00	1853.00	1650	20221205	-43.70	910	20231004	2.09	1555	-40.26	20230113	910	2.09	20231004	1650	-43.70	20221205	910	2.09	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
96	20231016	100446	57	100.00	KOSDAQ		건설	N	N	N	N	N	932	-8	5	-0.85	13250535	14207	42.32	932	940	928	1222	658	940	932.68	3.20	-3646	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	309	4.11	0.50	12	0.04	227.00	1853.00	1650	20221205	-43.52	910	20231004	2.42	1555	-40.06	20230113	910	2.42	20231004	1650	-43.52	20221205	910	2.42	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
97	20231016	090449	57	100.00	KOSDAQ		건설	N	N	N	N	N	932	-8	5	-0.85	3498880	3746	11.16	932	940	932	1222	658	940	934.03	3.20	-1431	949	944	936	931	923	947	934	166	282	500	650	1	1	33173548	309	4.11	0.50	12	0.01	227.00	1853.00	1650	20221205	-43.52	910	20231004	2.42	1555	-40.06	20230113	910	2.42	20231004	1650	-43.52	20221205	910	2.42	20231004	2.47	N	054940	500	165 억	1060780	N	N	N	N
98	20231012	160500	57	100.00	KOSDAQ		건설	N	N	N	N	N	939	12	2	1.29	37265477	39747	65.30	937	942	932	1205	649	927	937.56	3.21	1644	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	311	4.14	0.51	12	0.12	227.00	1853.00	1650	20221205	-43.09	910	20231004	3.19	1555	-39.61	20230113	910	3.19	20231004	1650	-43.09	20221205	910	3.19	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
99	20231012	150452	57	100.00	KOSDAQ		건설	N	N	N	N	N	937	10	2	1.08	33766028	36018	59.17	937	942	932	1205	649	927	937.48	3.21	2101	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	311	4.13	0.51	12	0.11	227.00	1853.00	1650	20221205	-43.21	910	20231004	2.97	1555	-39.74	20230113	910	2.97	20231004	1650	-43.21	20221205	910	2.97	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
100	20231012	140451	57	100.00	KOSDAQ		건설	N	N	N	N	N	940	13	2	1.40	27011788	28802	47.32	937	942	935	1205	649	927	937.84	3.21	2102	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	312	4.14	0.51	12	0.09	227.00	1853.00	1650	20221205	-43.03	910	20231004	3.30	1555	-39.55	20230113	910	3.30	20231004	1650	-43.03	20221205	910	3.30	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
101	20231012	130451	57	100.00	KOSDAQ		건설	N	N	N	N	N	941	14	2	1.51	25664659	27368	44.96	937	942	935	1205	649	927	937.76	3.21	2102	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	312	4.15	0.51	12	0.08	227.00	1853.00	1650	20221205	-42.97	910	20231004	3.41	1555	-39.49	20230113	910	3.41	20231004	1650	-42.97	20221205	910	3.41	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
102	20231012	120459	57	100.00	KOSDAQ		건설	N	N	N	N	N	941	14	2	1.51	25122680	26792	44.01	937	941	935	1205	649	927	937.69	3.21	2229	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	312	4.15	0.51	12	0.08	227.00	1853.00	1650	20221205	-42.97	910	20231004	3.41	1555	-39.49	20230113	910	3.41	20231004	1650	-42.97	20221205	910	3.41	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
103	20231012	110456	57	100.00	KOSDAQ		건설	N	N	N	N	N	940	13	2	1.40	16780376	17913	29.43	937	941	935	1205	649	927	936.77	3.21	2600	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	312	4.14	0.51	12	0.05	227.00	1853.00	1650	20221205	-43.03	910	20231004	3.30	1555	-39.55	20230113	910	3.30	20231004	1650	-43.03	20221205	910	3.30	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
104	20231012	100455	57	100.00	KOSDAQ		건설	N	N	N	N	N	941	14	2	1.51	8060656	8600	14.13	937	941	935	1205	649	927	937.29	3.21	2654	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	312	4.15	0.51	12	0.03	227.00	1853.00	1650	20221205	-42.97	910	20231004	3.41	1555	-39.49	20230113	910	3.41	20231004	1650	-42.97	20221205	910	3.41	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
105	20231012	090457	57	100.00	KOSDAQ		건설	N	N	N	N	N	937	10	2	1.08	2873547	3067	5.04	937	937	935	1205	649	927	936.92	3.21	-254	953	940	927	914	901	946	920	166	278	500	640	1	1	33173548	311	4.13	0.51	12	0.01	227.00	1853.00	1650	20221205	-43.21	910	20231004	2.97	1555	-39.74	20230113	910	2.97	20231004	1650	-43.21	20221205	910	2.97	20231004	2.48	N	054940	500	165 억	1065975	N	N	N	N
106	20231011	160453	57	100.00	KOSDAQ		건설	N	N	N	N	N	927	3	2	0.32	56542135	60871	59.15	914	940	914	1201	647	924	928.94	3.22	-1991	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	308	4.08	0.50	12	0.18	227.00	1853.00	1650	20221205	-43.82	910	20231004	1.87	1555	-40.39	20230113	910	1.87	20231004	1650	-43.82	20221205	910	1.87	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
107	20231011	150453	57	100.00	KOSDAQ		건설	N	N	N	N	N	936	12	2	1.30	52054717	56033	54.45	914	940	914	1201	647	924	929.00	3.22	-1612	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	311	4.12	0.51	12	0.17	227.00	1853.00	1650	20221205	-43.27	910	20231004	2.86	1555	-39.81	20230113	910	2.86	20231004	1650	-43.27	20221205	910	2.86	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
108	20231011	140458	57	100.00	KOSDAQ		건설	N	N	N	N	N	934	10	2	1.08	46775926	50384	48.96	914	940	914	1201	647	924	928.39	3.22	-1113	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	310	4.11	0.50	12	0.15	227.00	1853.00	1650	20221205	-43.39	910	20231004	2.64	1555	-39.94	20230113	910	2.64	20231004	1650	-43.39	20221205	910	2.64	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
109	20231011	130449	57	100.00	KOSDAQ		건설	N	N	N	N	N	935	11	2	1.19	41176116	44376	43.12	914	940	914	1201	647	924	927.89	3.22	-259	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	310	4.12	0.50	12	0.13	227.00	1853.00	1650	20221205	-43.33	910	20231004	2.75	1555	-39.87	20230113	910	2.75	20231004	1650	-43.33	20221205	910	2.75	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
110	20231011	120459	57	100.00	KOSDAQ		건설	N	N	N	N	N	933	9	2	0.97	39973319	43088	41.87	914	940	914	1201	647	924	927.71	3.22	131	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	310	4.11	0.50	12	0.13	227.00	1853.00	1650	20221205	-43.45	910	20231004	2.53	1555	-40.00	20230113	910	2.53	20231004	1650	-43.45	20221205	910	2.53	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
111	20231011	110455	57	100.00	KOSDAQ		건설	N	N	N	N	N	934	10	2	1.08	34103891	36784	35.74	914	940	914	1201	647	924	927.14	3.22	-1675	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	310	4.11	0.50	12	0.11	227.00	1853.00	1650	20221205	-43.39	910	20231004	2.64	1555	-39.94	20230113	910	2.64	20231004	1650	-43.39	20221205	910	2.64	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
112	20231011	100451	57	100.00	KOSDAQ		건설	N	N	N	N	N	925	1	2	0.11	16875972	18293	17.77	914	930	914	1201	647	924	922.54	3.22	-190	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	307	4.07	0.50	12	0.06	227.00	1853.00	1650	20221205	-43.94	910	20231004	1.65	1555	-40.51	20230113	910	1.65	20231004	1650	-43.94	20221205	910	1.65	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
113	20231011	090454	57	100.00	KOSDAQ		건설	N	N	N	N	N	929	5	2	0.54	1917730	2096	2.04	914	930	914	1201	647	924	914.95	3.22	-179	1016	970	941	895	866	955	880	166	277	500	640	1	1	33173548	308	4.09	0.50	12	0.01	227.00	1853.00	1650	20221205	-43.70	910	20231004	2.09	1555	-40.26	20230113	910	2.09	20231004	1650	-43.70	20221205	910	2.09	20231004	2.50	N	054940	500	165 억	1067939	N	N	N	N
114	20231010	160449	57	100.00	KOSDAQ		건설	N	N	N	N	N	924	-14	5	-1.49	96324053	102914	218.23	935	987	912	1219	657	938	935.98	3.25	-9861	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	307	4.07	0.50	12	0.31	227.00	1853.00	1650	20221205	-44.00	910	20231004	1.54	1555	-40.58	20230113	910	1.54	20231004	1650	-44.00	20221205	910	1.54	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
115	20231010	150448	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	-18	5	-1.92	82379411	87734	186.04	935	987	920	1219	657	938	938.97	3.25	-9834	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	305	4.05	0.50	12	0.26	227.00	1853.00	1650	20221205	-44.24	910	20231004	1.10	1555	-40.84	20230113	910	1.10	20231004	1650	-44.24	20221205	910	1.10	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
116	20231010	140450	57	100.00	KOSDAQ		건설	N	N	N	N	N	931	-7	5	-0.75	61240339	64891	137.60	935	987	931	1219	657	938	943.74	3.25	-7579	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	309	4.10	0.50	12	0.20	227.00	1853.00	1650	20221205	-43.58	910	20231004	2.31	1555	-40.13	20230113	910	2.31	20231004	1650	-43.58	20221205	910	2.31	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
117	20231010	130446	57	100.00	KOSDAQ		건설	N	N	N	N	N	935	-3	5	-0.32	49357658	52185	110.66	935	987	931	1219	657	938	945.82	3.25	-4466	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	310	4.12	0.50	12	0.16	227.00	1853.00	1650	20221205	-43.33	910	20231004	2.75	1555	-39.87	20230113	910	2.75	20231004	1650	-43.33	20221205	910	2.75	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
118	20231010	120447	57	100.00	KOSDAQ		건설	N	N	N	N	N	947	9	2	0.96	40587688	42840	90.84	935	987	931	1219	657	938	947.43	3.25	149	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	314	4.17	0.51	12	0.13	227.00	1853.00	1650	20221205	-42.61	910	20231004	4.07	1555	-39.10	20230113	910	4.07	20231004	1650	-42.61	20221205	910	4.07	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
119	20231010	110438	57	100.00	KOSDAQ		건설	N	N	N	N	N	945	7	2	0.75	38640648	40777	86.47	935	987	931	1219	657	938	947.61	3.25	896	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	313	4.16	0.51	12	0.12	227.00	1853.00	1650	20221205	-42.73	910	20231004	3.85	1555	-39.23	20230113	910	3.85	20231004	1650	-42.73	20221205	910	3.85	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
120	20231010	100443	57	100.00	KOSDAQ		건설	N	N	N	N	N	946	8	2	0.85	38260790	40375	85.61	935	987	931	1219	657	938	947.64	3.25	1100	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	314	4.17	0.51	12	0.12	227.00	1853.00	1650	20221205	-42.67	910	20231004	3.96	1555	-39.16	20230113	910	3.96	20231004	1650	-42.67	20221205	910	3.96	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
121	20231010	090441	57	100.00	KOSDAQ		건설	N	N	N	N	N	933	-5	5	-0.53	9069364	9700	20.57	935	935	931	1219	657	938	934.99	3.25	1617	953	945	930	922	907	949	926	166	281	500	650	1	1	33173548	310	4.11	0.50	12	0.03	227.00	1853.00	1650	20221205	-43.45	910	20231004	2.53	1555	-40.00	20230113	910	2.53	20231004	1650	-43.45	20221205	910	2.53	20231004	2.56	N	054940	500	165 억	1077747	N	N	N	N
122	20231006	160446	57	100.00	KOSDAQ		건설	N	N	N	N	N	938	21	2	2.29	43747791	47159	37.49	917	938	915	1192	642	917	927.64	3.23	4923	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	311	4.13	0.51	12	0.14	227.00	1853.00	1650	20221205	-43.15	910	20231004	3.08	1555	-39.68	20230113	910	3.08	20231004	1650	-43.15	20221205	910	3.08	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
123	20231006	150439	57	100.00	KOSDAQ		건설	N	N	N	N	N	934	17	2	1.85	41029979	44255	35.18	917	935	915	1192	642	917	927.13	3.23	4412	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	310	4.11	0.50	12	0.13	227.00	1853.00	1650	20221205	-43.39	910	20231004	2.64	1555	-39.94	20230113	910	2.64	20231004	1650	-43.39	20221205	910	2.64	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
124	20231006	140438	57	100.00	KOSDAQ		건설	N	N	N	N	N	933	16	2	1.74	35929187	38785	30.83	917	935	915	1192	642	917	926.37	3.23	5612	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	310	4.11	0.50	12	0.12	227.00	1853.00	1650	20221205	-43.45	910	20231004	2.53	1555	-40.00	20230113	910	2.53	20231004	1650	-43.45	20221205	910	2.53	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
125	20231006	130436	57	100.00	KOSDAQ		건설	N	N	N	N	N	933	16	2	1.74	32223176	34802	27.67	917	935	915	1192	642	917	925.90	3.23	5209	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	310	4.11	0.50	12	0.10	227.00	1853.00	1650	20221205	-43.45	910	20231004	2.53	1555	-40.00	20230113	910	2.53	20231004	1650	-43.45	20221205	910	2.53	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
126	20231006	120432	57	100.00	KOSDAQ		건설	N	N	N	N	N	934	17	2	1.85	29956369	32363	25.73	917	935	915	1192	642	917	925.64	3.23	4689	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	310	4.11	0.50	12	0.10	227.00	1853.00	1650	20221205	-43.39	910	20231004	2.64	1555	-39.94	20230113	910	2.64	20231004	1650	-43.39	20221205	910	2.64	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
127	20231006	110430	57	100.00	KOSDAQ		건설	N	N	N	N	N	933	16	2	1.74	25806549	27906	22.19	917	935	915	1192	642	917	924.77	3.23	4394	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	310	4.11	0.50	12	0.08	227.00	1853.00	1650	20221205	-43.45	910	20231004	2.53	1555	-40.00	20230113	910	2.53	20231004	1650	-43.45	20221205	910	2.53	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
128	20231006	100434	57	100.00	KOSDAQ		건설	N	N	N	N	N	930	13	2	1.42	20299773	21983	17.48	917	930	915	1192	642	917	923.43	3.23	1953	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	309	4.10	0.50	12	0.07	227.00	1853.00	1650	20221205	-43.64	910	20231004	2.20	1555	-40.19	20230113	910	2.20	20231004	1650	-43.64	20221205	910	2.20	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N
129	20231006	090430	57	100.00	KOSDAQ		건설	N	N	N	N	N	927	10	2	1.09	8553864	9292	7.39	917	930	915	1192	642	917	920.56	3.23	-827	956	936	925	905	894	931	900	166	275	500	640	1	1	33173548	308	4.08	0.50	12	0.03	227.00	1853.00	1650	20221205	-43.82	910	20231004	1.87	1555	-40.39	20230113	910	1.87	20231004	1650	-43.82	20221205	910	1.87	20231004	2.64	N	054940	500	165 억	1072800	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History