KissMeData/007680/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5100	-40	5	-0.78	33621010	6598	149.89	5120	5240	5010	6680	3600	5140	5095.64	0.96	-38	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	686	3.52	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.76	5010	20231031	1.80	8910	-42.76	20230217	5010	1.80	20231031	8910	-42.76	20230217	5010	1.80	20231031	0.67	N	007680	500	67 억	129065	N	N	N	N
3	20231031	150232	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5090	-50	5	-0.97	31900610	6257	142.14	5120	5240	5010	6680	3600	5140	5098.39	0.96	-25	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	684	3.51	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.87	5010	20231031	1.60	8910	-42.87	20230217	5010	1.60	20231031	8910	-42.87	20230217	5010	1.60	20231031	0.67	N	007680	500	67 억	129065	N	N	N	N
4	20231031	140236	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5100	-40	5	-0.78	29380740	5757	130.78	5120	5240	5030	6680	3600	5140	5103.48	0.96	-27	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	686	3.52	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.76	5030	20231031	1.39	8910	-42.76	20230217	5030	1.39	20231031	8910	-42.76	20230217	5030	1.39	20231031	0.67	N	007680	500	67 억	129065	N	N	N	N
5	20231031	130232	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5040	-100	5	-1.95	28283340	5540	125.85	5120	5240	5040	6680	3600	5140	5105.30	0.96	-26	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	678	3.48	0.20	12	0.04	1449.00	25597.00	8910	20230217	-43.43	5040	20231031	0.00	8910	-43.43	20230217	5040	0.00	20231031	8910	-43.43	20230217	5040	0.00	20231031	0.67	N	007680	500	67 억	129065	N	N	N	N
6	20231031	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	-20	5	-0.39	9999670	1920	43.62	5120	5240	5100	6680	3600	5140	5208.16	0.96	-25	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	688	3.53	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.54	5050	20231027	1.39	8910	-42.54	20230217	5050	1.39	20231027	8910	-42.54	20230217	5050	1.39	20231027	0.67	N	007680	500	67 억	129065	N	N	N	N
7	20231031	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	5140	0	3	0.00	9815330	1884	42.80	5120	5240	5100	6680	3600	5140	5209.84	0.96	-25	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	5050	20231027	1.78	8910	-42.31	20230217	5050	1.78	20231027	8910	-42.31	20230217	5050	1.78	20231027	0.67	N	007680	500	67 억	129065	N	N	N	N
8	20231031	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	10	2	0.19	9043340	1733	39.37	5120	5240	5120	6680	3600	5140	5218.32	0.96	-25	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	692	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.20	5050	20231027	1.98	8910	-42.20	20230217	5050	1.98	20231027	8910	-42.20	20230217	5050	1.98	20231027	0.67	N	007680	500	67 억	129065	N	N	N	N
9	20231031	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	100	2	1.95	527840	103	2.34	5120	5240	5120	6680	3600	5140	5124.66	0.96	0	5240	5190	5120	5070	5000	5215	5095	67	1540	500	3700	10	1	13446474	705	3.62	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.19	5050	20231027	3.76	8910	-41.19	20230217	5050	3.76	20231027	8910	-41.19	20230217	5050	3.76	20231027	0.67	N	007680	500	67 억	129065	N	N	N	N
10	20231030	160230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5140	10	2	0.19	22502450	4400	64.47	5130	5170	5050	6660	3600	5130	5113.82	0.96	-64	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	691	3.55	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.31	5050	20231030	1.78	8910	-42.31	20230217	5050	1.78	20231030	8910	-42.31	20230217	5050	1.78	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
11	20231030	150226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5130	0	3	0.00	21656890	4235	62.05	5130	5170	5050	6660	3600	5130	5113.79	0.96	-64	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	690	3.54	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.42	5050	20231030	1.58	8910	-42.42	20230217	5050	1.58	20231030	8910	-42.42	20230217	5050	1.58	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
12	20231030	140227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5120	-10	5	-0.19	12063060	2358	34.55	5130	5170	5050	6660	3600	5130	5115.80	0.96	-72	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	688	3.53	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.54	5050	20231030	1.39	8910	-42.54	20230217	5050	1.39	20231030	8910	-42.54	20230217	5050	1.39	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
13	20231030	130227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5130	0	3	0.00	11673450	2282	33.44	5130	5170	5050	6660	3600	5130	5115.45	0.96	-72	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	690	3.54	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.42	5050	20231030	1.58	8910	-42.42	20230217	5050	1.58	20231030	8910	-42.42	20230217	5050	1.58	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
14	20231030	120225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5130	0	3	0.00	10004240	1955	28.64	5130	5170	5050	6660	3600	5130	5117.26	0.96	-72	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.42	5050	20231030	1.58	8910	-42.42	20230217	5050	1.58	20231030	8910	-42.42	20230217	5050	1.58	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
15	20231030	110224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5140	10	2	0.19	9230930	1804	26.43	5130	5170	5050	6660	3600	5130	5116.92	0.96	-72	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	691	3.55	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.31	5050	20231030	1.78	8910	-42.31	20230217	5050	1.78	20231030	8910	-42.31	20230217	5050	1.78	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
16	20231030	100225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5080	-50	5	-0.97	4916340	960	14.07	5130	5170	5050	6660	3600	5130	5121.19	0.96	-56	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	683	3.51	0.20	12	0.01	1449.00	25597.00	8910	20230217	-42.99	5050	20231030	0.59	8910	-42.99	20230217	5050	0.59	20231030	8910	-42.99	20230217	5050	0.59	20231030	0.69	N	007680	500	67 억	129129	N	N	N	N
17	20231030	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	0	3	0.00	1995570	389	5.70	5130	5130	5130	6660	3600	5130	5130.00	0.96	-42	5276	5202	5126	5052	4976	5165	5015	67	1530	500	3690	10	1	13446474	690	3.54	0.20	12	0.00	1449.00	25597.00	8910	20230217	-42.42	5050	20231027	1.58	8910	-42.42	20230217	5050	1.58	20231027	8910	-42.42	20230217	5050	1.58	20231027	0.69	N	007680	500	67 억	129129	N	N	N	N
18	20231027	160218	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5130	10	2	0.20	34812690	6821	13.51	5200	5200	5050	6650	3590	5120	5103.75	0.96	121	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	690	3.54	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.42	5050	20231027	1.58	8910	-42.42	20230217	5050	1.58	20231027	8910	-42.42	20230217	5050	1.58	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
19	20231027	150226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5100	-20	5	-0.39	26562980	5209	10.32	5200	5200	5050	6650	3590	5120	5099.44	0.96	693	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	686	3.52	0.20	12	0.04	1449.00	25597.00	8910	20230217	-42.76	5050	20231027	0.99	8910	-42.76	20230217	5050	0.99	20231027	8910	-42.76	20230217	5050	0.99	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
20	20231027	140225	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5130	10	2	0.20	21835290	4278	8.47	5200	5200	5050	6650	3590	5120	5104.09	0.96	121	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	690	3.54	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.42	5050	20231027	1.58	8910	-42.42	20230217	5050	1.58	20231027	8910	-42.42	20230217	5050	1.58	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
21	20231027	130224	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5150	30	2	0.59	21630080	4238	8.39	5200	5200	5050	6650	3590	5120	5103.84	0.96	121	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	692	3.55	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.20	5050	20231027	1.98	8910	-42.20	20230217	5050	1.98	20231027	8910	-42.20	20230217	5050	1.98	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
22	20231027	120225	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5180	60	2	1.17	19021380	3731	7.39	5200	5200	5050	6650	3590	5120	5098.20	0.96	122	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	697	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.86	5050	20231027	2.57	8910	-41.86	20230217	5050	2.57	20231027	8910	-41.86	20230217	5050	2.57	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
23	20231027	110226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5170	50	2	0.98	18369250	3605	7.14	5200	5200	5050	6650	3590	5120	5095.49	0.96	122	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	695	3.57	0.20	12	0.03	1449.00	25597.00	8910	20230217	-41.98	5050	20231027	2.38	8910	-41.98	20230217	5050	2.38	20231027	8910	-41.98	20230217	5050	2.38	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
24	20231027	100225	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5140	20	2	0.39	16976300	3334	6.60	5200	5200	5050	6650	3590	5120	5091.87	0.96	122	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	691	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.31	5050	20231027	1.78	8910	-42.31	20230217	5050	1.78	20231027	8910	-42.31	20230217	5050	1.78	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
25	20231027	090223	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5190	70	2	1.37	2777530	546	1.08	5200	5200	5050	6650	3590	5120	5087.05	0.96	0	6040	5580	5350	4890	4660	5465	4775	67	1530	500	3680	10	1	13446474	698	3.58	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.75	5050	20231027	2.77	8910	-41.75	20230217	5050	2.77	20231027	8910	-41.75	20230217	5050	2.77	20231027	0.69	N	007680	500	67 억	129008	N	N	N	N
26	20231026	160222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5120	-140	5	-2.66	275555430	50489	1869.96	5200	5810	5120	6830	3690	5260	5457.73	0.96	-412	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	688	3.53	0.20	12	0.38	1449.00	25597.00	8910	20230217	-42.54	5120	20231026	0.00	8910	-42.54	20230217	5120	0.00	20231026	8910	-42.54	20230217	5120	0.00	20231026	0.70	N	007680	500	67 억	129420	N	N	N	N
27	20231026	150222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5150	-110	5	-2.09	266244250	48671	1802.63	5200	5810	5130	6830	3690	5260	5470.29	0.96	1133	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	692	3.55	0.20	12	0.36	1449.00	25597.00	8910	20230217	-42.20	5130	20231026	0.39	8910	-42.20	20230217	5130	0.39	20231026	8910	-42.20	20230217	5130	0.39	20231026	0.70	N	007680	500	67 억	129420	N	N	N	N
28	20231026	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	-90	5	-1.71	258488460	47162	1746.74	5200	5810	5140	6830	3690	5260	5480.86	0.96	1371	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	695	3.57	0.20	12	0.35	1449.00	25597.00	8910	20230217	-41.98	5130	20231023	0.78	8910	-41.98	20230217	5130	0.78	20231023	8910	-41.98	20230217	5130	0.78	20231023	0.70	N	007680	500	67 억	129420	N	N	N	N
29	20231026	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	-70	5	-1.33	255038470	46493	1721.96	5200	5810	5140	6830	3690	5260	5485.52	0.96	1371	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	698	3.58	0.20	12	0.35	1449.00	25597.00	8910	20230217	-41.75	5130	20231023	1.17	8910	-41.75	20230217	5130	1.17	20231023	8910	-41.75	20230217	5130	1.17	20231023	0.70	N	007680	500	67 억	129420	N	N	N	N
30	20231026	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	-70	5	-1.33	249674290	45456	1683.56	5200	5810	5140	6830	3690	5260	5492.66	0.96	1097	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	698	3.58	0.20	12	0.34	1449.00	25597.00	8910	20230217	-41.75	5130	20231023	1.17	8910	-41.75	20230217	5130	1.17	20231023	8910	-41.75	20230217	5130	1.17	20231023	0.70	N	007680	500	67 억	129420	N	N	N	N
31	20231026	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-30	5	-0.57	233216200	42288	1566.22	5200	5810	5140	6830	3690	5260	5514.95	0.96	1098	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	703	3.61	0.20	12	0.31	1449.00	25597.00	8910	20230217	-41.30	5130	20231023	1.95	8910	-41.30	20230217	5130	1.95	20231023	8910	-41.30	20230217	5130	1.95	20231023	0.70	N	007680	500	67 억	129420	N	N	N	N
32	20231026	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	20	2	0.38	3287460	632	23.41	5200	5280	5140	6830	3690	5260	5201.68	0.96	-21	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	710	3.64	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.74	5130	20231023	2.92	8910	-40.74	20230217	5130	2.92	20231023	8910	-40.74	20230217	5130	2.92	20231023	0.70	N	007680	500	67 억	129420	N	N	N	N
33	20231026	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	-60	5	-1.14	2652000	510	18.89	5200	5200	5200	6830	3690	5260	5200.00	0.96	0	5486	5372	5276	5162	5066	5325	5115	67	1570	500	3780	10	1	13446474	699	3.59	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.64	5130	20231023	1.36	8910	-41.64	20230217	5130	1.36	20231023	8910	-41.64	20230217	5130	1.36	20231023	0.70	N	007680	500	67 억	129420	N	N	N	N
34	20231025	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	80	2	1.54	14131440	2700	44.96	5390	5390	5180	6730	3630	5180	5233.87	0.96	19	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	707	3.63	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.97	5130	20231023	2.53	8910	-40.97	20230217	5130	2.53	20231023	8910	-40.97	20230217	5130	2.53	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
35	20231025	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	10	2	0.19	11765530	2250	37.46	5390	5390	5180	6730	3630	5180	5229.12	0.96	28	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	698	3.58	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.75	5130	20231023	1.17	8910	-41.75	20230217	5130	1.17	20231023	8910	-41.75	20230217	5130	1.17	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
36	20231025	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	60	2	1.16	10150720	1940	32.30	5390	5390	5180	6730	3630	5180	5232.33	0.96	22	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	705	3.62	0.20	12	0.01	1449.00	25597.00	8910	20230217	-41.19	5130	20231023	2.14	8910	-41.19	20230217	5130	2.14	20231023	8910	-41.19	20230217	5130	2.14	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
37	20231025	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	80	2	1.54	5529520	1056	17.58	5390	5390	5180	6730	3630	5180	5236.29	0.96	7	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	5130	20231023	2.53	8910	-40.97	20230217	5130	2.53	20231023	8910	-40.97	20230217	5130	2.53	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
38	20231025	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	80	2	1.54	5424320	1036	17.25	5390	5390	5180	6730	3630	5180	5235.83	0.96	7	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	707	3.63	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.97	5130	20231023	2.53	8910	-40.97	20230217	5130	2.53	20231023	8910	-40.97	20230217	5130	2.53	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
39	20231025	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	90	2	1.74	5403280	1032	17.18	5390	5390	5180	6730	3630	5180	5235.74	0.96	7	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	709	3.64	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.85	5130	20231023	2.73	8910	-40.85	20230217	5130	2.73	20231023	8910	-40.85	20230217	5130	2.73	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
40	20231025	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	70	2	1.35	5303410	1013	16.87	5390	5390	5180	6730	3630	5180	5235.35	0.96	8	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	706	3.62	0.21	12	0.01	1449.00	25597.00	8910	20230217	-41.08	5130	20231023	2.34	8910	-41.08	20230217	5130	2.34	20231023	8910	-41.08	20230217	5130	2.34	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
41	20231025	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5370	190	2	3.67	4436680	848	14.12	5390	5390	5180	6730	3630	5180	5231.93	0.96	-1	5333	5256	5193	5116	5053	5295	5155	67	1550	500	3720	10	1	13446474	722	3.71	0.21	12	0.01	1449.00	25597.00	8910	20230217	-39.73	5130	20231023	4.68	8910	-39.73	20230217	5130	4.68	20231023	8910	-39.73	20230217	5130	4.68	20231023	0.71	N	007680	500	67 억	129400	N	N	N	N
42	20231024	160218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5180	50	2	0.97	31006340	6002	93.26	5150	5270	5130	6660	3600	5130	5166.00	0.96	134	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	697	3.57	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.86	5130	20231024	0.97	8910	-41.86	20230217	5130	0.97	20231024	8910	-41.86	20230217	5130	0.97	20231024	0.74	N	007680	500	67 억	129266	N	N	N	N
43	20231024	150221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5180	50	2	0.97	25089370	4866	75.61	5150	5270	5130	6660	3600	5130	5156.06	0.96	124	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	697	3.57	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.86	5130	20231024	0.97	8910	-41.86	20230217	5130	0.97	20231024	8910	-41.86	20230217	5130	0.97	20231024	0.74	N	007680	500	67 억	129266	N	N	N	N
44	20231024	140219	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5150	20	2	0.39	17932690	3483	54.12	5150	5270	5130	6660	3600	5130	5148.63	0.96	-41	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	692	3.55	0.20	12	0.03	1449.00	25597.00	8910	20230217	-42.20	5130	20231024	0.39	8910	-42.20	20230217	5130	0.39	20231024	8910	-42.20	20230217	5130	0.39	20231024	0.74	N	007680	500	67 억	129266	N	N	N	N
45	20231024	130221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5150	20	2	0.39	15218590	2956	45.93	5150	5270	5130	6660	3600	5130	5148.37	0.96	-43	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	692	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.20	5130	20231024	0.39	8910	-42.20	20230217	5130	0.39	20231024	8910	-42.20	20230217	5130	0.39	20231024	0.74	N	007680	500	67 억	129266	N	N	N	N
46	20231024	120220	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5150	20	2	0.39	14493590	2815	43.74	5150	5270	5130	6660	3600	5130	5148.70	0.96	-43	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	692	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.20	5130	20231024	0.39	8910	-42.20	20230217	5130	0.39	20231024	8910	-42.20	20230217	5130	0.39	20231024	0.74	N	007680	500	67 억	129266	N	N	N	N
47	20231024	110220	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5150	20	2	0.39	13463590	2615	40.63	5150	5270	5130	6660	3600	5130	5148.60	0.96	-43	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	692	3.55	0.20	12	0.02	1449.00	25597.00	8910	20230217	-42.20	5130	20231024	0.39	8910	-42.20	20230217	5130	0.39	20231024	8910	-42.20	20230217	5130	0.39	20231024	0.74	N	007680	500	67 억	129266	N	N	N	N
48	20231024	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	100	2	1.95	1129500	216	3.36	5150	5270	5150	6660	3600	5130	5229.17	0.96	-1	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	703	3.61	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.30	5130	20231023	1.95	8910	-41.30	20230217	5130	1.95	20231023	8910	-41.30	20230217	5130	1.95	20231023	0.74	N	007680	500	67 억	129266	N	N	N	N
49	20231024	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	130	2	2.53	288510	56	0.87	5150	5260	5150	6660	3600	5130	5151.96	0.96	0	5463	5296	5213	5046	4963	5255	5005	67	1530	500	3690	10	1	13446474	707	3.63	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.97	5130	20231023	2.53	8910	-40.97	20230217	5130	2.53	20231023	8910	-40.97	20230217	5130	2.53	20231023	0.74	N	007680	500	67 억	129266	N	N	N	N
50	20231023	160218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5130	-170	5	-3.21	33478600	6425	87.04	5210	5380	5130	6890	3710	5300	5213.77	0.96	-13	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	690	3.54	0.20	12	0.05	1449.00	25597.00	8910	20230217	-42.42	5130	20231023	0.00	8910	-42.42	20230217	5130	0.00	20231023	8910	-42.42	20230217	5130	0.00	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
51	20231023	150216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5220	-80	5	-1.51	25489400	4868	65.94	5210	5380	5180	6890	3710	5300	5236.11	0.96	983	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	702	3.60	0.20	12	0.04	1449.00	25597.00	8910	20230217	-41.41	5180	20231023	0.77	8910	-41.41	20230217	5180	0.77	20231023	8910	-41.41	20230217	5180	0.77	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
52	20231023	140218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5230	-70	5	-1.32	16901150	3215	43.55	5210	5380	5200	6890	3710	5300	5256.97	0.96	683	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	703	3.61	0.20	12	0.02	1449.00	25597.00	8910	20230217	-41.30	5200	20231023	0.58	8910	-41.30	20230217	5200	0.58	20231023	8910	-41.30	20230217	5200	0.58	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
53	20231023	130218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5280	-20	5	-0.38	16169130	3075	41.66	5210	5380	5200	6890	3710	5300	5258.25	0.96	683	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	5200	20231023	1.54	8910	-40.74	20230217	5200	1.54	20231023	8910	-40.74	20230217	5200	1.54	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
54	20231023	120217	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5280	-20	5	-0.38	16043300	3051	41.33	5210	5380	5200	6890	3710	5300	5258.37	0.96	683	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	710	3.64	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.74	5200	20231023	1.54	8910	-40.74	20230217	5200	1.54	20231023	8910	-40.74	20230217	5200	1.54	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
55	20231023	110219	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5340	40	2	0.75	10794370	2051	27.78	5210	5380	5200	6890	3710	5300	5262.98	0.96	-22	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	718	3.69	0.21	12	0.02	1449.00	25597.00	8910	20230217	-40.07	5200	20231023	2.69	8910	-40.07	20230217	5200	2.69	20231023	8910	-40.07	20230217	5200	2.69	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
56	20231023	100216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5340	40	2	0.75	5373090	1028	13.93	5210	5380	5200	6890	3710	5300	5226.74	0.96	-18	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	718	3.69	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.07	5200	20231023	2.69	8910	-40.07	20230217	5200	2.69	20231023	8910	-40.07	20230217	5200	2.69	20231023	0.77	N	007680	500	67 억	129300	N	N	N	N
57	20231023	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	-90	5	-1.70	1021160	196	2.66	5210	5210	5210	6890	3710	5300	5210.00	0.96	194	5380	5340	5270	5230	5160	5305	5195	67	1590	500	3810	10	1	13446474	701	3.60	0.20	12	0.00	1449.00	25597.00	8910	20230217	-41.53	5200	20231020	0.19	8910	-41.53	20230217	5200	0.19	20231020	8910	-41.53	20230217	5200	0.19	20231020	0.77	N	007680	500	67 억	129300	N	N	N	N
58	20231020	160218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5300	-10	5	-0.19	38724470	7382	90.91	5310	5310	5200	6900	3720	5310	5245.66	0.96	-73	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	713	3.66	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.52	5200	20231020	1.92	8910	-40.52	20230217	5200	1.92	20231020	8910	-40.52	20230217	5200	1.92	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
59	20231020	150217	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5300	-10	5	-0.19	37638870	7177	88.39	5310	5310	5200	6900	3720	5310	5244.37	0.96	-73	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	713	3.66	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.52	5200	20231020	1.92	8910	-40.52	20230217	5200	1.92	20231020	8910	-40.52	20230217	5200	1.92	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
60	20231020	140219	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5260	-50	5	-0.94	36690190	6997	86.17	5310	5310	5200	6900	3720	5310	5243.70	0.96	-73	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	707	3.63	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.97	5200	20231020	1.15	8910	-40.97	20230217	5200	1.15	20231020	8910	-40.97	20230217	5200	1.15	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
61	20231020	130213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5280	-30	5	-0.56	33731520	6435	79.25	5310	5310	5200	6900	3720	5310	5241.88	0.96	-73	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	710	3.64	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.74	5200	20231020	1.54	8910	-40.74	20230217	5200	1.54	20231020	8910	-40.74	20230217	5200	1.54	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
62	20231020	120215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5300	-10	5	-0.19	33504910	6392	78.72	5310	5310	5200	6900	3720	5310	5241.69	0.96	-72	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	713	3.66	0.21	12	0.05	1449.00	25597.00	8910	20230217	-40.52	5200	20231020	1.92	8910	-40.52	20230217	5200	1.92	20231020	8910	-40.52	20230217	5200	1.92	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
63	20231020	110218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5260	-50	5	-0.94	29401090	5606	69.04	5310	5310	5210	6900	3720	5310	5244.58	0.96	-1	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	707	3.63	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.97	5210	20231020	0.96	8910	-40.97	20230217	5210	0.96	20231020	8910	-40.97	20230217	5210	0.96	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
64	20231020	100217	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5310	0	3	0.00	3651100	689	8.49	5310	5310	5270	6900	3720	5310	5299.13	0.96	-7	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.01	1449.00	25597.00	8910	20230217	-40.40	5270	20231020	0.76	8910	-40.40	20230217	5270	0.76	20231020	8910	-40.40	20230217	5270	0.76	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
65	20231020	090218	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5310	0	3	0.00	711410	134	1.65	5310	5310	5300	6900	3720	5310	5309.03	0.96	0	5616	5462	5386	5232	5156	5425	5195	67	1590	500	3820	10	1	13446474	714	3.66	0.21	12	0.00	1449.00	25597.00	8910	20230217	-40.40	5300	20231020	0.19	8910	-40.40	20230217	5300	0.19	20231020	8910	-40.40	20230217	5300	0.19	20231020	0.79	N	007680	500	67 억	129373	N	N	N	N
66	20231019	160215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5310	-130	5	-2.39	42982870	8004	101.41	5350	5540	5310	7070	3810	5440	5370.30	0.96	-72	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	714	3.66	0.21	12	0.06	1449.00	25597.00	8910	20230217	-40.40	5310	20231019	0.00	8910	-40.40	20230217	5310	0.00	20231019	8910	-40.40	20230217	5310	0.00	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
67	20231019	150216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5320	-120	5	-2.21	27559610	5101	64.63	5350	5540	5320	7070	3810	5440	5402.79	0.96	179	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	715	3.67	0.21	12	0.04	1449.00	25597.00	8910	20230217	-40.29	5320	20231019	0.00	8910	-40.29	20230217	5320	0.00	20231019	8910	-40.29	20230217	5320	0.00	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
68	20231019	140216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5460	20	2	0.37	20037110	3697	46.84	5350	5540	5350	7070	3810	5440	5419.83	0.96	-38	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	734	3.77	0.21	12	0.03	1449.00	25597.00	8910	20230217	-38.72	5350	20231019	2.06	8910	-38.72	20230217	5350	2.06	20231019	8910	-38.72	20230217	5350	2.06	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
69	20231019	130215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5380	-60	5	-1.10	18748120	3458	43.81	5350	5540	5350	7070	3810	5440	5421.67	0.96	-36	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	723	3.71	0.21	12	0.03	1449.00	25597.00	8910	20230217	-39.62	5350	20231019	0.56	8910	-39.62	20230217	5350	0.56	20231019	8910	-39.62	20230217	5350	0.56	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
70	20231019	120216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5400	-40	5	-0.74	16653760	3069	38.88	5350	5540	5350	7070	3810	5440	5426.45	0.96	-32	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	726	3.73	0.21	12	0.02	1449.00	25597.00	8910	20230217	-39.39	5350	20231019	0.93	8910	-39.39	20230217	5350	0.93	20231019	8910	-39.39	20230217	5350	0.93	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
71	20231019	110216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5480	40	2	0.74	8401280	1556	19.71	5350	5540	5350	7070	3810	5440	5399.28	0.96	-24	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	737	3.78	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.50	5350	20231019	2.43	8910	-38.50	20230217	5350	2.43	20231019	8910	-38.50	20230217	5350	2.43	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
72	20231019	100215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5520	80	2	1.47	7372960	1369	17.34	5350	5540	5350	7070	3810	5440	5385.65	0.96	-19	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	742	3.81	0.22	12	0.01	1449.00	25597.00	8910	20230217	-38.05	5350	20231019	3.18	8910	-38.05	20230217	5350	3.18	20231019	8910	-38.05	20230217	5350	3.18	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
73	20231019	090216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5350	-90	5	-1.65	1909950	357	4.52	5350	5350	5350	7070	3810	5440	5350.00	0.96	188	5786	5612	5506	5332	5226	5560	5280	67	1630	500	3910	10	1	13446474	719	3.69	0.21	12	0.00	1449.00	25597.00	8910	20230217	-39.96	5350	20231019	0.00	8910	-39.96	20230217	5350	0.00	20231019	8910	-39.96	20230217	5350	0.00	20231019	0.80	N	007680	500	67 억	129446	N	N	N	N
74	20231018	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5440	10	2	0.18	42955360	7893	77.51	5680	5680	5400	7050	3810	5430	5442.21	0.96	425	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	731	3.75	0.21	12	0.06	1449.00	25597.00	8910	20230217	-38.95	5350	20231017	1.68	8910	-38.95	20230217	5350	1.68	20231017	8910	-38.95	20230217	5350	1.68	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
75	20231018	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5440	10	2	0.18	41219980	7574	74.38	5680	5680	5400	7050	3810	5430	5442.30	0.96	463	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	731	3.75	0.21	12	0.06	1449.00	25597.00	8910	20230217	-38.95	5350	20231017	1.68	8910	-38.95	20230217	5350	1.68	20231017	8910	-38.95	20230217	5350	1.68	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
76	20231018	140213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5460	30	2	0.55	12337800	2231	21.91	5680	5680	5460	7050	3810	5430	5530.17	0.96	51	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	734	3.77	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.72	5350	20231017	2.06	8910	-38.72	20230217	5350	2.06	20231017	8910	-38.72	20230217	5350	2.06	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
77	20231018	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	90	2	1.66	9828390	1773	17.41	5680	5680	5460	7050	3810	5430	5543.37	0.96	67	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	742	3.81	0.22	12	0.01	1449.00	25597.00	8910	20230217	-38.05	5350	20231017	3.18	8910	-38.05	20230217	5350	3.18	20231017	8910	-38.05	20230217	5350	3.18	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
78	20231018	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	60	2	1.10	9778810	1764	17.32	5680	5680	5460	7050	3810	5430	5543.54	0.96	67	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	738	3.79	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.38	5350	20231017	2.62	8910	-38.38	20230217	5350	2.62	20231017	8910	-38.38	20230217	5350	2.62	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
79	20231018	110215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	60	2	1.10	7445840	1339	13.15	5680	5680	5460	7050	3810	5430	5560.75	0.96	67	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	738	3.79	0.21	12	0.01	1449.00	25597.00	8910	20230217	-38.38	5350	20231017	2.62	8910	-38.38	20230217	5350	2.62	20231017	8910	-38.38	20230217	5350	2.62	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
80	20231018	100215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	100	2	1.84	4585950	819	8.04	5680	5680	5460	7050	3810	5430	5599.45	0.96	38	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	744	3.82	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.93	5350	20231017	3.36	8910	-37.93	20230217	5350	3.36	20231017	8910	-37.93	20230217	5350	3.36	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
81	20231018	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	180	2	3.31	2747320	484	4.75	5680	5680	5610	7050	3810	5430	5676.28	0.96	26	5683	5556	5453	5326	5223	5505	5275	67	1620	500	3900	10	1	13446474	754	3.87	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.04	5350	20231017	4.86	8910	-37.04	20230217	5350	4.86	20231017	8910	-37.04	20230217	5350	4.86	20231017	0.81	N	007680	500	67 억	129021	N	N	N	N
82	20231017	160216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5430	10	2	0.18	55306590	10162	189.27	5470	5580	5350	7040	3800	5420	5442.49	0.96	79	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	730	3.75	0.21	12	0.08	1449.00	25597.00	8910	20230217	-39.06	5350	20231017	1.50	8910	-39.06	20230217	5350	1.50	20231017	8910	-39.06	20230217	5350	1.50	20231017	0.81	N	007680	500	67 억	128941	N	N	N	N
83	20231017	150214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5430	10	2	0.18	55149120	10133	188.73	5470	5580	5350	7040	3800	5420	5442.53	0.96	80	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	730	3.75	0.21	12	0.08	1449.00	25597.00	8910	20230217	-39.06	5350	20231017	1.50	8910	-39.06	20230217	5350	1.50	20231017	8910	-39.06	20230217	5350	1.50	20231017	0.81	N	007680	500	67 억	128941	N	N	N	N
84	20231017	140215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5440	20	2	0.37	54613840	10034	186.89	5470	5580	5350	7040	3800	5420	5442.88	0.96	84	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	731	3.75	0.21	12	0.07	1449.00	25597.00	8910	20230217	-38.95	5350	20231017	1.68	8910	-38.95	20230217	5350	1.68	20231017	8910	-38.95	20230217	5350	1.68	20231017	0.81	N	007680	500	67 억	128941	N	N	N	N
85	20231017	130214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	10	2	0.18	48457050	8899	165.75	5470	5580	5430	7040	3800	5420	5445.22	0.96	116	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	730	3.75	0.21	12	0.07	1449.00	25597.00	8910	20230217	-39.06	5420	20231010	0.18	8910	-39.06	20230217	5420	0.18	20231010	8910	-39.06	20230217	5420	0.18	20231010	0.81	N	007680	500	67 억	128941	N	N	N	N
86	20231017	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5430	10	2	0.18	38130410	7001	130.40	5470	5580	5430	7040	3800	5420	5446.42	0.96	146	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	730	3.75	0.21	12	0.05	1449.00	25597.00	8910	20230217	-39.06	5420	20231010	0.18	8910	-39.06	20230217	5420	0.18	20231010	8910	-39.06	20230217	5420	0.18	20231010	0.81	N	007680	500	67 억	128941	N	N	N	N
87	20231017	110212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	150	2	2.77	12769370	2338	43.55	5470	5580	5450	7040	3800	5420	5461.66	0.96	11	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	749	3.84	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.49	5420	20231010	2.77	8910	-37.49	20230217	5420	2.77	20231010	8910	-37.49	20230217	5420	2.77	20231010	0.81	N	007680	500	67 억	128941	N	N	N	N
88	20231017	100212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	150	2	2.77	7204620	1318	24.55	5470	5580	5460	7040	3800	5420	5466.33	0.96	11	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	749	3.84	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.49	5420	20231010	2.77	8910	-37.49	20230217	5420	2.77	20231010	8910	-37.49	20230217	5420	2.77	20231010	0.81	N	007680	500	67 억	128941	N	N	N	N
89	20231017	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	100	2	1.85	230640	42	0.78	5470	5520	5470	7040	3800	5420	5491.43	0.96	0	5740	5580	5500	5340	5260	5540	5300	67	1620	500	3900	10	1	13446474	742	3.81	0.22	12	0.00	1449.00	25597.00	8910	20230217	-38.05	5420	20231010	1.85	8910	-38.05	20230217	5420	1.85	20231010	8910	-38.05	20230217	5420	1.85	20231010	0.81	N	007680	500	67 억	128941	N	N	N	N
90	20231016	160212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5420	-160	5	-2.87	29635110	5367	428.33	5580	5660	5420	7250	3910	5580	5521.73	0.96	0	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	729	3.74	0.21	12	0.04	1449.00	25597.00	8910	20230217	-39.17	5420	20231016	0.00	8910	-39.17	20230217	5420	0.00	20231016	8910	-39.17	20230217	5420	0.00	20231016	0.81	N	007680	500	67 억	128942	N	N	N	N
91	20231016	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-30	5	-0.54	19396020	3484	278.05	5580	5660	5550	7250	3910	5580	5567.17	0.96	1617	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	746	3.83	0.22	12	0.03	1449.00	25597.00	8910	20230217	-37.71	5420	20231010	2.40	8910	-37.71	20230217	5420	2.40	20231010	8910	-37.71	20230217	5420	2.40	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
92	20231016	140213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-30	5	-0.54	17349350	3116	248.68	5580	5660	5550	7250	3910	5580	5567.83	0.96	1618	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	746	3.83	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.71	5420	20231010	2.40	8910	-37.71	20230217	5420	2.40	20231010	8910	-37.71	20230217	5420	2.40	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
93	20231016	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	40	2	0.72	6138700	1101	87.87	5580	5660	5560	7250	3910	5580	5575.57	0.96	0	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	756	3.88	0.22	12	0.01	1449.00	25597.00	8910	20230217	-36.92	5420	20231010	3.69	8910	-36.92	20230217	5420	3.69	20231010	8910	-36.92	20230217	5420	3.69	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
94	20231016	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	70	2	1.25	5780150	1037	82.76	5580	5660	5560	7250	3910	5580	5573.92	0.96	0	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	760	3.90	0.22	12	0.01	1449.00	25597.00	8910	20230217	-36.59	5420	20231010	4.24	8910	-36.59	20230217	5420	4.24	20231010	8910	-36.59	20230217	5420	4.24	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
95	20231016	110213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	5712410	1025	81.80	5580	5590	5560	7250	3910	5580	5573.08	0.96	0	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	748	3.84	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.60	5420	20231010	2.58	8910	-37.60	20230217	5420	2.58	20231010	8910	-37.60	20230217	5420	2.58	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
96	20231016	100210	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	2571040	461	36.79	5580	5590	5560	7250	3910	5580	5577.09	0.96	0	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	748	3.84	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.60	5420	20231010	2.58	8910	-37.60	20230217	5420	2.58	20231010	8910	-37.60	20230217	5420	2.58	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
97	20231016	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	0.96	0	5786	5682	5586	5482	5386	5635	5435	67	1670	500	4010	10	1	13446474	750	3.85	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.37	5420	20231010	2.95	8910	-37.37	20230217	5420	2.95	20231010	8910	-37.37	20230217	5420	2.95	20231010	0.81	N	007680	500	67 억	128942	N	N	N	N
98	20231012	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	10	2	0.18	4550420	815	49.21	5680	5680	5520	7240	3900	5570	5583.34	0.96	-20	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	750	3.85	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.37	5420	20231010	2.95	8910	-37.37	20230217	5420	2.95	20231010	8910	-37.37	20230217	5420	2.95	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
99	20231012	150213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	30	2	0.54	2208560	397	23.97	5680	5680	5520	7240	3900	5570	5563.12	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	753	3.86	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.15	5420	20231010	3.32	8910	-37.15	20230217	5420	3.32	20231010	8910	-37.15	20230217	5420	3.32	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
100	20231012	140213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	30	2	0.54	2124690	382	23.07	5680	5680	5520	7240	3900	5570	5562.02	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	753	3.86	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.15	5420	20231010	3.32	8910	-37.15	20230217	5420	3.32	20231010	8910	-37.15	20230217	5420	3.32	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
101	20231012	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	10	2	0.18	1366350	246	14.86	5680	5680	5520	7240	3900	5570	5554.27	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	750	3.85	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.37	5420	20231010	2.95	8910	-37.37	20230217	5420	2.95	20231010	8910	-37.37	20230217	5420	2.95	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
102	20231012	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	10	2	0.18	959510	173	10.45	5680	5680	5520	7240	3900	5570	5546.30	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	750	3.85	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.37	5420	20231010	2.95	8910	-37.37	20230217	5420	2.95	20231010	8910	-37.37	20230217	5420	2.95	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
103	20231012	110215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	10	2	0.18	942690	170	10.27	5680	5680	5520	7240	3900	5570	5545.24	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	750	3.85	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.37	5420	20231010	2.95	8910	-37.37	20230217	5420	2.95	20231010	8910	-37.37	20230217	5420	2.95	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
104	20231012	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-20	5	-0.36	830520	150	9.06	5680	5680	5520	7240	3900	5570	5536.80	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	746	3.83	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.71	5420	20231010	2.40	8910	-37.71	20230217	5420	2.40	20231010	8910	-37.71	20230217	5420	2.40	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
105	20231012	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5680	110	2	1.97	5680	1	0.06	5680	5680	5680	7240	3900	5570	5680.00	0.96	0	5796	5682	5566	5452	5336	5625	5395	67	1670	500	4010	10	1	13446474	764	3.92	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.25	5420	20231010	4.80	8910	-36.25	20230217	5420	4.80	20231010	8910	-36.25	20230217	5420	4.80	20231010	0.81	N	007680	500	67 억	128971	N	N	N	N
106	20231011	160214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	40	2	0.72	9153990	1653	35.80	5680	5680	5450	7180	3880	5530	5537.80	0.96	-5	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	749	3.84	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.49	5420	20231010	2.77	8910	-37.49	20230217	5420	2.77	20231010	8910	-37.49	20230217	5420	2.77	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
107	20231011	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	60	2	1.08	8770260	1584	34.31	5680	5680	5450	7180	3880	5530	5536.78	0.96	39	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	752	3.86	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.26	5420	20231010	3.14	8910	-37.26	20230217	5420	3.14	20231010	8910	-37.26	20230217	5420	3.14	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
108	20231011	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	10	2	0.18	4796390	871	18.87	5680	5680	5450	7180	3880	5530	5506.76	0.96	39	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	745	3.82	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.82	5420	20231010	2.21	8910	-37.82	20230217	5420	2.21	20231010	8910	-37.82	20230217	5420	2.21	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
109	20231011	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5530	0	3	0.00	4282070	778	16.85	5680	5680	5450	7180	3880	5530	5503.95	0.96	39	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	744	3.82	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.93	5420	20231010	2.03	8910	-37.93	20230217	5420	2.03	20231010	8910	-37.93	20230217	5420	2.03	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
110	20231011	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	-20	5	-0.36	2856640	519	11.24	5680	5680	5450	7180	3880	5530	5504.12	0.96	39	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	741	3.80	0.22	12	0.00	1449.00	25597.00	8910	20230217	-38.16	5420	20231010	1.66	8910	-38.16	20230217	5420	1.66	20231010	8910	-38.16	20230217	5420	1.66	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
111	20231011	110214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	70	2	1.27	794150	142	3.08	5680	5680	5450	7180	3880	5530	5592.61	0.96	0	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	753	3.86	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.15	5420	20231010	3.32	8910	-37.15	20230217	5420	3.32	20231010	8910	-37.15	20230217	5420	3.32	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
112	20231011	100212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	70	2	1.27	222950	40	0.87	5680	5680	5450	7180	3880	5530	5573.75	0.96	0	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	753	3.86	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.15	5420	20231010	3.32	8910	-37.15	20230217	5420	3.32	20231010	8910	-37.15	20230217	5420	3.32	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
113	20231011	090213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	120	2	2.17	217350	39	0.84	5680	5680	5450	7180	3880	5530	5573.08	0.96	0	5896	5712	5566	5382	5236	5640	5310	67	1650	500	3980	10	1	13446474	760	3.90	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.59	5420	20231010	4.24	8910	-36.59	20230217	5420	4.24	20231010	8910	-36.59	20230217	5420	4.24	20231010	0.81	N	007680	500	67 억	128976	N	N	N	N
114	20231010	160212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5530	20	2	0.36	25341980	4617	80.32	5750	5750	5420	7160	3860	5510	5488.84	0.96	-68	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	744	3.82	0.22	12	0.03	1449.00	25597.00	8910	20230217	-37.93	5420	20231010	2.03	8910	-37.93	20230217	5420	2.03	20231010	8910	-37.93	20230217	5420	2.03	20231010	0.82	N	007680	500	67 억	129044	N	N	N	N
115	20231010	150212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5480	-30	5	-0.54	20883090	3808	66.25	5750	5750	5420	7160	3860	5510	5484.00	0.96	230	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	737	3.78	0.21	12	0.03	1449.00	25597.00	8910	20230217	-38.50	5420	20231010	1.11	8910	-38.50	20230217	5420	1.11	20231010	8910	-38.50	20230217	5420	1.11	20231010	0.82	N	007680	500	67 억	129044	N	N	N	N
116	20231010	140212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5450	-60	5	-1.09	14397090	2615	45.49	5750	5750	5450	7160	3860	5510	5505.58	0.96	271	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	733	3.76	0.21	12	0.02	1449.00	25597.00	8910	20230217	-38.83	5450	20231010	0.00	8910	-38.83	20230217	5450	0.00	20231010	8910	-38.83	20230217	5450	0.00	20231010	0.82	N	007680	500	67 억	129044	N	N	N	N
117	20231010	130211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	0	3	0.00	7823030	1414	24.60	5750	5750	5500	7160	3860	5510	5532.55	0.96	-3	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	741	3.80	0.22	12	0.01	1449.00	25597.00	8910	20230217	-38.16	5450	20231005	1.10	8910	-38.16	20230217	5450	1.10	20231005	8910	-38.16	20230217	5450	1.10	20231005	0.82	N	007680	500	67 억	129044	N	N	N	N
118	20231010	120211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	40	2	0.73	6625450	1198	20.84	5750	5750	5500	7160	3860	5510	5530.43	0.96	-3	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	746	3.83	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.71	5450	20231005	1.83	8910	-37.71	20230217	5450	1.83	20231005	8910	-37.71	20230217	5450	1.83	20231005	0.82	N	007680	500	67 억	129044	N	N	N	N
119	20231010	110208	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	60	2	1.09	2244610	403	7.01	5750	5750	5500	7160	3860	5510	5569.75	0.96	-2	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	749	3.84	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.49	5450	20231005	2.20	8910	-37.49	20230217	5450	2.20	20231005	8910	-37.49	20230217	5450	2.20	20231005	0.82	N	007680	500	67 억	129044	N	N	N	N
120	20231010	100210	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	60	2	1.09	1604590	288	5.01	5750	5750	5500	7160	3860	5510	5571.49	0.96	-2	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	749	3.84	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.49	5450	20231005	2.20	8910	-37.49	20230217	5450	2.20	20231005	8910	-37.49	20230217	5450	2.20	20231005	0.82	N	007680	500	67 억	129044	N	N	N	N
121	20231010	090211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5750	240	2	4.36	115000	20	0.35	5750	5750	5750	7160	3860	5510	5750.00	0.96	0	5943	5726	5613	5396	5283	5670	5340	67	1650	500	3960	10	1	13446474	773	3.97	0.22	12	0.00	1449.00	25597.00	8910	20230217	-35.47	5450	20231005	5.50	8910	-35.47	20230217	5450	5.50	20231005	8910	-35.47	20230217	5450	5.50	20231005	0.82	N	007680	500	67 억	129044	N	N	N	N
122	20231006	160211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	-20	5	-0.36	31740830	5745	156.71	5580	5830	5500	7180	3880	5530	5524.95	0.98	-2064	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	741	3.80	0.22	12	0.04	1449.00	25597.00	8910	20230217	-38.16	5450	20231005	1.10	8910	-38.16	20230217	5450	1.10	20231005	8910	-38.16	20230217	5450	1.10	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
123	20231006	150208	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	-10	5	-0.18	19869040	3591	97.95	5580	5830	5500	7180	3880	5530	5533.01	0.98	-377	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	742	3.81	0.22	12	0.03	1449.00	25597.00	8910	20230217	-38.05	5450	20231005	1.28	8910	-38.05	20230217	5450	1.28	20231005	8910	-38.05	20230217	5450	1.28	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
124	20231006	140209	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	-10	5	-0.18	13524480	2445	66.69	5580	5830	5500	7180	3880	5530	5531.48	0.98	372	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	742	3.81	0.22	12	0.02	1449.00	25597.00	8910	20230217	-38.05	5450	20231005	1.28	8910	-38.05	20230217	5450	1.28	20231005	8910	-38.05	20230217	5450	1.28	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
125	20231006	130208	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	40	2	0.72	11323830	2046	55.81	5580	5830	5510	7180	3880	5530	5534.62	0.98	379	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	749	3.84	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.49	5450	20231005	2.20	8910	-37.49	20230217	5450	2.20	20231005	8910	-37.49	20230217	5450	2.20	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
126	20231006	120207	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	40	2	0.72	11290410	2040	55.65	5580	5830	5510	7180	3880	5530	5534.51	0.98	385	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	749	3.84	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.49	5450	20231005	2.20	8910	-37.49	20230217	5450	2.20	20231005	8910	-37.49	20230217	5450	2.20	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
127	20231006	110205	57	100.00	KOSDAQ		건설	N	N	N	N		N	5640	110	2	1.99	2914700	521	14.21	5580	5830	5530	7180	3880	5530	5594.43	0.98	-9	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	758	3.89	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.70	5450	20231005	3.49	8910	-36.70	20230217	5450	3.49	20231005	8910	-36.70	20230217	5450	3.49	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
128	20231006	100208	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	120	2	2.17	1685200	299	8.16	5580	5830	5530	7180	3880	5530	5636.12	0.98	-3	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	760	3.90	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.59	5450	20231005	3.67	8910	-36.59	20230217	5450	3.67	20231005	8910	-36.59	20230217	5450	3.67	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N
129	20231006	090204	57	100.00	KOSDAQ		건설	N	N	N	N		N	5830	300	2	5.42	110020	19	0.52	5580	5830	5580	7180	3880	5530	5790.53	0.98	0	6076	5802	5626	5352	5176	5940	5490	67	1650	500	3980	10	1	13446474	784	4.02	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.57	5450	20231005	6.97	8910	-34.57	20230217	5450	6.97	20231005	8910	-34.57	20230217	5450	6.97	20231005	0.83	N	007680	500	67 억	131108	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History