KissMeData/007680/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-5	5	-0.11	15884095	3626	125.42	4340	4425	4290	5680	3065	4375	4380.61	0.57	4	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	588	-1.02	0.21	12	0.03	-4272.00	20879.00	5810	20231026	-24.78	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	5530	-20.98	20231207	3935	11.05	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
3	20241031	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-85	5	-1.94	2163835	500	17.30	4340	4400	4290	5680	3065	4375	4327.67	0.57	11	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	577	-1.00	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-26.16	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	5530	-22.42	20231207	3935	9.02	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
4	20241031	140239	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-15	5	-0.34	1304490	300	10.38	4340	4400	4290	5680	3065	4375	4348.30	0.57	-11	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	586	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.96	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5530	-21.16	20231207	3935	10.80	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
5	20241031	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	4375	0	3	0.00	1295825	298	10.31	4340	4400	4290	5680	3065	4375	4348.41	0.57	-10	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.70	3935	20240711	11.18	5420	-19.28	20240102	3935	11.18	20240711	5530	-20.89	20231207	3935	11.18	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
6	20241031	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-5	5	-0.11	417130	96	3.32	4340	4400	4330	5680	3065	4375	4345.10	0.57	-8	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.78	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	5530	-20.98	20231207	3935	11.05	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
7	20241031	110242	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-45	5	-1.03	395280	91	3.15	4340	4400	4330	5680	3065	4375	4343.74	0.57	-8	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-25.47	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5530	-21.70	20231207	3935	10.04	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
8	20241031	100240	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-5	5	-0.11	329930	76	2.63	4340	4400	4340	5680	3065	4375	4341.18	0.57	-8	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.78	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	5530	-20.98	20231207	3935	11.05	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
9	20241031	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-35	5	-0.80	230020	53	1.83	4340	4340	4340	5680	3065	4375	4340.00	0.57	-7	4485	4430	4340	4285	4195	4385	4240	67	1305	500	3150	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-25.30	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	5530	-21.52	20231207	3935	10.29	20240711	0.16	N	007680	500	67 억	77077	N	N	N	N
10	20241030	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	4375	45	2	1.04	12565985	2891	58.80	4385	4395	4250	5620	3035	4330	4346.59	0.57	73	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	5810	20231026	-24.70	3935	20240711	11.18	5420	-19.28	20240102	3935	11.18	20240711	5530	-20.89	20231207	3935	11.18	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
11	20241030	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-5	5	-0.12	5144480	1196	24.32	4385	4385	4250	5620	3035	4330	4301.40	0.57	-5	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-25.56	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
12	20241030	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-80	5	-1.85	4199830	978	19.89	4385	4385	4250	5620	3035	4330	4294.30	0.57	8	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	571	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-26.85	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5530	-23.15	20231207	3935	8.01	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
13	20241030	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	10	2	0.23	3028545	703	14.30	4385	4385	4285	5620	3035	4330	4308.03	0.57	11	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-25.30	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	5530	-21.52	20231207	3935	10.29	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
14	20241030	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	35	2	0.81	2637925	612	12.45	4385	4385	4285	5620	3035	4330	4310.33	0.57	11	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	587	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.87	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5530	-21.07	20231207	3935	10.93	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
15	20241030	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	35	2	0.81	2541945	590	12.00	4385	4385	4285	5620	3035	4330	4308.38	0.57	11	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	587	-1.02	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.87	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5530	-21.07	20231207	3935	10.93	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
16	20241030	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	5	2	0.12	278765	64	1.30	4385	4385	4300	5620	3035	4330	4355.70	0.57	-3	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	583	-1.01	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-25.39	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5530	-21.61	20231207	3935	10.17	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
17	20241030	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	0	3	0.00	200335	46	0.94	4385	4385	4300	5620	3035	4330	4355.11	0.57	-3	4480	4405	4280	4205	4080	4442	4242	67	1290	500	3110	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-25.47	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5530	-21.70	20231207	3935	10.04	20240711	0.16	N	007680	500	67 억	77004	N	N	N	N
18	20241029	160233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	25	2	0.58	20986325	4905	243.06	4270	4355	4155	5590	3015	4305	4278.56	0.57	128	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	582	-1.01	0.21	12	0.04	-4272.00	20879.00	5810	20231026	-25.47	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5530	-21.70	20231207	3935	10.04	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
19	20241029	150237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-65	5	-1.51	5790085	1375	68.14	4270	4270	4155	5590	3015	4305	4210.97	0.57	41	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5530	-23.33	20231207	3935	7.75	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
20	20241029	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-80	5	-1.86	5276945	1254	62.14	4270	4270	4155	5590	3015	4305	4208.09	0.57	41	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	568	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.28	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5530	-23.60	20231207	3935	7.37	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
21	20241029	130235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-65	5	-1.51	5272720	1253	62.09	4270	4270	4155	5590	3015	4305	4208.08	0.57	41	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5530	-23.33	20231207	3935	7.75	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
22	20241029	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-85	5	-1.97	5188260	1233	61.10	4270	4270	4155	5590	3015	4305	4207.83	0.57	42	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.37	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5530	-23.69	20231207	3935	7.24	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
23	20241029	110235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	-60	5	-1.39	5179820	1231	61.00	4270	4270	4155	5590	3015	4305	4207.81	0.57	42	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	571	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-26.94	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	5530	-23.24	20231207	3935	7.88	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
24	20241029	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-45	5	-1.05	1611120	380	18.83	4270	4270	4205	5590	3015	4305	4239.79	0.57	47	4461	4382	4266	4187	4071	4422	4227	67	1285	500	3090	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-26.68	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5530	-22.97	20231207	3935	8.26	20240711	0.16	N	007680	500	67 억	76876	N	N	N	N
25	20241028	160233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	115	2	2.74	6764015	1621	143.71	4150	4345	4150	5440	2935	4190	4172.74	0.57	-90	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-25.90	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	5530	-22.15	20231207	3935	9.40	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
26	20241028	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	20	2	0.48	5943250	1428	126.60	4150	4215	4150	5440	2935	4190	4161.94	0.57	-24	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.54	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5530	-23.87	20231207	3935	6.99	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
27	20241028	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	20	2	0.48	5939040	1427	126.51	4150	4215	4150	5440	2935	4190	4161.91	0.57	-24	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.54	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5530	-23.87	20231207	3935	6.99	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
28	20241028	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-20	5	-0.48	5934830	1426	126.42	4150	4215	4150	5440	2935	4190	4161.87	0.57	-24	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.23	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5530	-24.59	20231207	3935	5.97	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
29	20241028	120235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-20	5	-0.48	5934830	1426	126.42	4150	4215	4150	5440	2935	4190	4161.87	0.57	-24	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.23	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5530	-24.59	20231207	3935	5.97	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
30	20241028	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	-10	5	-0.24	5355055	1287	114.10	4150	4215	4150	5440	2935	4190	4160.88	0.57	-24	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	562	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.06	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	5530	-24.41	20231207	3935	6.23	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
31	20241028	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	25	2	0.60	5350875	1286	114.01	4150	4215	4150	5440	2935	4190	4160.87	0.57	-24	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.45	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5530	-23.78	20231207	3935	7.12	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
32	20241028	090233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-40	5	-0.95	3253100	782	69.33	4150	4190	4150	5440	2935	4190	4159.97	0.57	-86	4283	4236	4193	4146	4103	4215	4125	67	1250	500	3010	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.57	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5530	-24.95	20231207	3935	5.46	20240711	0.16	N	007680	500	67 억	76966	N	N	N	N
33	20241025	160231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-50	5	-1.18	4714825	1128	38.07	4240	4240	4150	5510	2970	4240	4179.81	0.57	-5	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.88	3935	20240711	6.48	5420	-22.69	20240102	3935	6.48	20240711	5810	-27.88	20231026	3935	6.48	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
34	20241025	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-90	5	-2.12	3416750	818	27.61	4240	4240	4150	5510	2970	4240	4176.96	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.57	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5810	-28.57	20231026	3935	5.46	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
35	20241025	140234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-5	5	-0.12	710945	169	5.70	4240	4240	4175	5510	2970	4240	4206.78	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.11	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5810	-27.11	20231026	3935	7.62	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
36	20241025	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-5	5	-0.12	710945	169	5.70	4240	4240	4175	5510	2970	4240	4206.78	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.11	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5810	-27.11	20231026	3935	7.62	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
37	20241025	120234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	-30	5	-0.71	541765	129	4.35	4240	4240	4175	5510	2970	4240	4199.73	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	566	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.54	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	5810	-27.54	20231026	3935	6.99	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
38	20241025	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-65	5	-1.53	516505	123	4.15	4240	4240	4175	5510	2970	4240	4199.23	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	561	-0.98	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-28.14	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5810	-28.14	20231026	3935	6.10	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
39	20241025	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	0	3	0.00	16960	4	0.13	4240	4240	4240	5510	2970	4240	4240.00	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	570	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
40	20241025	090232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	0	3	0.00	0	0	0.00	0	0	0	5510	2970	4240	0.00	0.57	0	4376	4307	4231	4162	4086	4342	4197	67	1270	500	3050	5	1	13446474	570	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	76971	N	N	N	N
41	20241024	160231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	20	2	0.47	12504740	2963	26.75	4215	4300	4155	5480	2955	4220	4220.30	0.57	-93	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	570	-0.99	0.20	12	0.02	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
42	20241024	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	30	2	0.71	6790370	1604	14.48	4215	4300	4185	5480	2955	4220	4233.40	0.57	-22	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	571	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-26.85	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5810	-26.85	20231026	3935	8.01	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
43	20241024	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	20	2	0.47	5964750	1408	12.71	4215	4300	4185	5480	2955	4220	4236.33	0.57	-22	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
44	20241024	130233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	15	2	0.36	3230955	763	6.89	4215	4300	4185	5480	2955	4220	4234.54	0.57	-17	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	569	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.11	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5810	-27.11	20231026	3935	7.62	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
45	20241024	120232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	20	2	0.47	3130325	739	6.67	4215	4300	4190	5480	2955	4220	4235.89	0.57	-17	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
46	20241024	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	20	2	0.47	3087925	729	6.58	4215	4300	4190	5480	2955	4220	4235.84	0.57	-17	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-27.02	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
47	20241024	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	15	2	0.36	2659685	628	5.67	4215	4300	4190	5480	2955	4220	4235.17	0.57	-17	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.11	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5810	-27.11	20231026	3935	7.62	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
48	20241024	090217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-5	5	-0.12	501585	119	1.07	4215	4215	4215	5480	2955	4220	4215.00	0.57	-17	4686	4452	4286	4052	3886	4370	3970	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.45	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5810	-27.45	20231026	3935	7.12	20240711	0.16	N	007680	500	67 억	77064	N	N	N	N
49	20241023	160233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-5	5	-0.12	46612500	11076	67.83	4225	4520	4120	5490	2960	4225	4208.42	0.57	-57	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	567	-0.99	0.20	12	0.08	-4272.00	20879.00	5810	20231026	-27.37	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5810	-27.37	20231026	3935	7.24	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
50	20241023	150235	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-70	5	-1.66	31392230	7441	45.57	4225	4520	4120	5490	2960	4225	4218.82	0.57	-339	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	559	-0.97	0.20	12	0.06	-4272.00	20879.00	5810	20231026	-28.49	3935	20240711	5.59	5420	-23.34	20240102	3935	5.59	20240711	5810	-28.49	20231026	3935	5.59	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
51	20241023	140236	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	-55	5	-1.30	27271400	6451	39.50	4225	4520	4120	5490	2960	4225	4227.47	0.57	-272	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	561	-0.98	0.20	12	0.05	-4272.00	20879.00	5810	20231026	-28.23	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	5810	-28.23	20231026	3935	5.97	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
52	20241023	130233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-75	5	-1.78	27121305	6415	39.28	4225	4520	4120	5490	2960	4225	4227.80	0.57	-272	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	558	-0.97	0.20	12	0.05	-4272.00	20879.00	5810	20231026	-28.57	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5810	-28.57	20231026	3935	5.46	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
53	20241023	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	-45	5	-1.07	22749580	5363	32.84	4225	4520	4120	5490	2960	4225	4241.95	0.57	-272	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	562	-0.98	0.20	12	0.04	-4272.00	20879.00	5810	20231026	-28.06	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	5810	-28.06	20231026	3935	6.23	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
54	20241023	110232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-50	5	-1.18	22151620	5219	31.96	4225	4520	4120	5490	2960	4225	4244.42	0.57	-272	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	561	-0.98	0.20	12	0.04	-4272.00	20879.00	5810	20231026	-28.14	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5810	-28.14	20231026	3935	6.10	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
55	20241023	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-30	5	-0.71	17736985	4156	25.45	4225	4520	4120	5490	2960	4225	4267.80	0.57	-256	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	564	-0.98	0.20	12	0.03	-4272.00	20879.00	5810	20231026	-27.80	3935	20240711	6.61	5420	-22.60	20240102	3935	6.61	20240711	5810	-27.80	20231026	3935	6.61	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
56	20241023	090232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	90	2	2.13	245895	58	0.36	4225	4315	4225	5490	2960	4225	4239.57	0.57	-8	4551	4387	4236	4072	3921	4470	4155	67	1265	500	3040	5	1	13446474	580	-1.01	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-25.73	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5810	-25.73	20231026	3935	9.66	20240711	0.16	N	007680	500	67 억	77121	N	N	N	N
57	20241022	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-5	5	-0.12	67931800	16329	539.98	4195	4400	4085	5490	2965	4230	4160.19	0.59	-1767	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	568	-0.99	0.20	12	0.12	-4272.00	20879.00	5810	20231026	-27.28	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	5810	-27.28	20231026	3935	7.37	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
58	20241022	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-10	5	-0.24	52734865	12754	421.76	4195	4400	4085	5490	2965	4230	4134.77	0.59	-1730	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	567	-0.99	0.20	12	0.09	-4272.00	20879.00	5810	20231026	-27.37	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5810	-27.37	20231026	3935	7.24	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
59	20241022	140233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-115	5	-2.72	50998345	12336	407.94	4195	4400	4085	5490	2965	4230	4134.11	0.59	-1718	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	553	-0.96	0.20	12	0.09	-4272.00	20879.00	5810	20231026	-29.17	3935	20240711	4.57	5420	-24.08	20240102	3935	4.57	20240711	5810	-29.17	20231026	3935	4.57	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
60	20241022	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-115	5	-2.72	48437625	11713	387.33	4195	4400	4085	5490	2965	4230	4135.37	0.59	-1210	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	553	-0.96	0.20	12	0.09	-4272.00	20879.00	5810	20231026	-29.17	3935	20240711	4.57	5420	-24.08	20240102	3935	4.57	20240711	5810	-29.17	20231026	3935	4.57	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
61	20241022	120232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-130	5	-3.07	41994710	10144	335.45	4195	4400	4085	5490	2965	4230	4139.86	0.59	-878	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	551	-0.96	0.20	12	0.08	-4272.00	20879.00	5810	20231026	-29.43	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	5810	-29.43	20231026	3935	4.19	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
62	20241022	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-65	5	-1.54	17052110	4131	136.61	4195	4210	4085	5490	2965	4230	4127.84	0.59	-163	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	560	-0.97	0.20	12	0.03	-4272.00	20879.00	5810	20231026	-28.31	3935	20240711	5.84	5420	-23.15	20240102	3935	5.84	20240711	5810	-28.31	20231026	3935	5.84	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
63	20241022	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-55	5	-1.30	707660	169	5.59	4195	4195	4150	5490	2965	4230	4187.34	0.59	-3	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	561	-0.98	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-28.14	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5810	-28.14	20231026	3935	6.10	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
64	20241022	090231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	0	3	0.00	0	0	0.00	0	0	0	5490	2965	4230	0.00	0.59	0	4330	4280	4195	4145	4060	4305	4170	67	1260	500	3040	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.19	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	5810	-27.19	20231026	3935	7.50	20240711	0.16	N	007680	500	67 억	78870	N	N	N	N
65	20241021	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	-5	5	-0.12	12524580	2992	23.89	4200	4245	4110	5500	2965	4235	4185.88	0.59	-158	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	569	-0.99	0.20	12	0.02	-4272.00	20879.00	5810	20231026	-27.19	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	5810	-27.19	20231026	3935	7.50	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
66	20241021	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-60	5	-1.42	6705960	1617	12.91	4200	4245	4110	5500	2965	4235	4147.16	0.59	-18	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.14	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5810	-28.14	20231026	3935	6.10	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
67	20241021	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-75	5	-1.77	5453885	1318	10.52	4200	4245	4110	5500	2965	4235	4138.00	0.59	-18	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.40	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	5810	-28.40	20231026	3935	5.72	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
68	20241021	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-100	5	-2.36	5337675	1290	10.30	4200	4245	4110	5500	2965	4235	4137.73	0.59	-16	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	556	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.83	3935	20240711	5.08	5420	-23.71	20240102	3935	5.08	20240711	5810	-28.83	20231026	3935	5.08	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
69	20241021	120230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	-90	5	-2.13	4638870	1121	8.95	4200	4245	4110	5500	2965	4235	4138.15	0.59	-14	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	557	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.66	3935	20240711	5.34	5420	-23.52	20240102	3935	5.34	20240711	5810	-28.66	20231026	3935	5.34	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
70	20241021	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-105	5	-2.48	2571420	619	4.94	4200	4245	4115	5500	2965	4235	4154.15	0.59	-12	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	555	-0.97	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-28.92	3935	20240711	4.96	5420	-23.80	20240102	3935	4.96	20240711	5810	-28.92	20231026	3935	4.96	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
71	20241021	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-35	5	-0.83	451835	107	0.85	4200	4245	4200	5500	2965	4235	4222.76	0.59	-11	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.71	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5810	-27.71	20231026	3935	6.73	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
72	20241021	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	0	3	0.00	0	0	0.00	0	0	0	5500	2965	4235	0.00	0.59	0	4545	4390	4245	4090	3945	4467	4167	67	1265	500	3040	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.11	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5810	-27.11	20231026	3935	7.62	20240711	0.16	N	007680	500	67 억	79022	N	N	N	N
73	20241018	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	85	2	2.05	52267715	12522	161.99	4150	4400	4100	5390	2905	4150	4174.07	0.58	940	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	569	-0.99	0.20	12	0.09	-4272.00	20879.00	5810	20231026	-27.11	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5810	-27.11	20231026	3935	7.62	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
74	20241018	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	50	2	1.20	42012575	10105	130.72	4150	4400	4100	5390	2905	4150	4157.60	0.58	1759	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	565	-0.98	0.20	12	0.08	-4272.00	20879.00	5810	20231026	-27.71	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5810	-27.71	20231026	3935	6.73	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
75	20241018	140237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	0	3	0.00	36706650	8837	114.32	4150	4400	4100	5390	2905	4150	4153.75	0.58	2966	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	558	-0.97	0.20	12	0.07	-4272.00	20879.00	5810	20231026	-28.57	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5810	-28.57	20231026	3935	5.46	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
76	20241018	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	65	2	1.57	19782810	4761	61.59	4150	4400	4100	5390	2905	4150	4155.18	0.58	37	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	567	-0.99	0.20	12	0.04	-4272.00	20879.00	5810	20231026	-27.45	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5810	-27.45	20231026	3935	7.12	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
77	20241018	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	10201280	2470	31.95	4150	4190	4100	5390	2905	4150	4130.07	0.58	37	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	5810	20231026	-29.43	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	5810	-29.43	20231026	3935	4.19	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
78	20241018	110234	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	0	3	0.00	6805465	1646	21.29	4150	4190	4120	5390	2905	4150	4134.55	0.58	0	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.57	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5810	-28.57	20231026	3935	5.46	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
79	20241018	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-30	5	-0.72	2680050	648	8.38	4150	4190	4120	5390	2905	4150	4135.88	0.58	88	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	554	-0.96	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-29.09	3935	20240711	4.70	5420	-23.99	20240102	3935	4.70	20240711	5810	-29.09	20231026	3935	4.70	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
80	20241018	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	5	2	0.12	54000	13	0.17	4150	4155	4150	5390	2905	4150	4153.85	0.58	0	4276	4212	4181	4117	4086	4197	4102	67	1240	500	2980	5	1	13446474	559	-0.97	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-28.49	3935	20240711	5.59	5420	-23.34	20240102	3935	5.59	20240711	5810	-28.49	20231026	3935	5.59	20240711	0.16	N	007680	500	67 억	78082	N	N	N	N
81	20241017	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-90	5	-2.12	25830285	6180	57.17	4245	4245	4150	5510	2970	4240	4192.77	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	558	-0.97	0.20	12	0.05	-4272.00	20879.00	5810	20231026	-28.57	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	5810	-28.57	20231026	3935	5.46	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
82	20241017	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	-60	5	-1.42	13118785	3118	28.84	4245	4245	4160	5510	2970	4240	4207.44	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	562	-0.98	0.20	12	0.02	-4272.00	20879.00	5810	20231026	-28.06	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	5810	-28.06	20231026	3935	6.23	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
83	20241017	140229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-20	5	-0.47	12359490	2937	27.17	4245	4245	4160	5510	2970	4240	4208.20	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	5810	20231026	-27.37	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5810	-27.37	20231026	3935	7.24	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
84	20241017	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-20	5	-0.47	11937490	2837	26.24	4245	4245	4160	5510	2970	4240	4207.79	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	5810	20231026	-27.37	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5810	-27.37	20231026	3935	7.24	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
85	20241017	120230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-65	5	-1.53	6506460	1544	14.28	4245	4245	4160	5510	2970	4240	4214.03	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.14	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5810	-28.14	20231026	3935	6.10	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
86	20241017	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-65	5	-1.53	6380835	1514	14.01	4245	4245	4160	5510	2970	4240	4214.55	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.14	3935	20240711	6.10	5420	-22.97	20240102	3935	6.10	20240711	5810	-28.14	20231026	3935	6.10	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
87	20241017	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-80	5	-1.89	6242760	1481	13.70	4245	4245	4160	5510	2970	4240	4215.23	0.58	-117	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	5810	20231026	-28.40	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	5810	-28.40	20231026	3935	5.72	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
88	20241017	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-40	5	-0.94	2160400	509	4.71	4245	4245	4200	5510	2970	4240	4244.40	0.58	-75	4370	4305	4260	4195	4150	4282	4172	67	1270	500	3050	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	5810	20231026	-27.71	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	5810	-27.71	20231026	3935	6.73	20240711	0.16	N	007680	500	67 억	78199	N	N	N	N
89	20241016	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-160	5	-3.64	38122895	8947	79.03	4320	4325	4215	5720	3080	4400	4262.94	0.59	-2798	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	570	-0.99	0.20	12	0.07	-4272.00	20879.00	5830	20231006	-27.27	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
90	20241016	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-160	5	-3.64	25217595	5905	52.16	4320	4325	4215	5720	3080	4400	4270.55	0.59	-2172	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	570	-0.99	0.20	12	0.04	-4272.00	20879.00	5830	20231006	-27.27	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5810	-27.02	20231026	3935	7.75	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
91	20241016	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-150	5	-3.41	10164515	2370	20.93	4320	4325	4240	5720	3080	4400	4288.82	0.59	-472	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	571	-0.99	0.20	12	0.02	-4272.00	20879.00	5830	20231006	-27.10	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5810	-26.85	20231026	3935	8.01	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
92	20241016	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-135	5	-3.07	6800485	1582	13.97	4320	4325	4240	5720	3080	4400	4298.66	0.59	-3	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5830	20231006	-26.84	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	5810	-26.59	20231026	3935	8.39	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
93	20241016	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-120	5	-2.73	6130155	1425	12.59	4320	4325	4240	5720	3080	4400	4301.86	0.59	13	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5830	20231006	-26.59	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5810	-26.33	20231026	3935	8.77	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
94	20241016	110230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-120	5	-2.73	6117315	1422	12.56	4320	4325	4240	5720	3080	4400	4301.91	0.59	13	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5830	20231006	-26.59	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5810	-26.33	20231026	3935	8.77	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
95	20241016	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-130	5	-2.95	4848620	1127	9.95	4320	4325	4240	5720	3080	4400	4302.24	0.59	28	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	574	-1.00	0.20	12	0.01	-4272.00	20879.00	5830	20231006	-26.76	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	5810	-26.51	20231026	3935	8.51	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
96	20241016	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-150	5	-3.41	1894805	439	3.88	4320	4320	4240	5720	3080	4400	4316.18	0.59	136	4613	4506	4343	4236	4073	4560	4290	67	1320	500	3160	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5830	20231006	-27.10	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5810	-26.85	20231026	3935	8.01	20240711	0.16	N	007680	500	67 억	79997	N	N	N	N
97	20241015	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	85	2	1.97	32504040	7601	298.78	4310	4450	4180	5600	3025	4315	4276.25	0.62	-1482	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	592	-1.03	0.21	12	0.06	-4272.00	20879.00	5900	20231005	-25.42	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5810	-24.27	20231026	3935	11.82	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
98	20241015	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-95	5	-2.20	27002185	6332	248.90	4310	4310	4180	5600	3025	4315	4264.40	0.62	-1336	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	567	-0.99	0.20	12	0.05	-4272.00	20879.00	5900	20231005	-28.47	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	5810	-27.37	20231026	3935	7.24	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
99	20241015	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	-70	5	-1.62	21573910	5049	198.47	4310	4310	4245	5600	3025	4315	4272.91	0.62	-574	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	571	-0.99	0.20	12	0.04	-4272.00	20879.00	5900	20231005	-28.05	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	5810	-26.94	20231026	3935	7.88	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
100	20241015	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-60	5	-1.39	10228060	2389	93.91	4310	4310	4250	5600	3025	4315	4281.31	0.62	-269	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	572	-1.00	0.20	12	0.02	-4272.00	20879.00	5900	20231005	-27.88	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	5810	-26.76	20231026	3935	8.13	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
101	20241015	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-50	5	-1.16	7746100	1807	71.03	4310	4310	4250	5600	3025	4315	4286.72	0.62	-226	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5900	20231005	-27.71	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	5810	-26.59	20231026	3935	8.39	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
102	20241015	110230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-35	5	-0.81	5956780	1388	54.56	4310	4310	4280	5600	3025	4315	4291.63	0.62	-214	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	5900	20231005	-27.46	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5810	-26.33	20231026	3935	8.77	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
103	20241015	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	-30	5	-0.70	4040130	941	36.99	4310	4310	4280	5600	3025	4315	4293.44	0.62	-120	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	576	-1.00	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-27.37	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	5810	-26.25	20231026	3935	8.89	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
104	20241015	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-5	5	-0.12	34480	8	0.31	4310	4310	4310	5600	3025	4315	4310.00	0.62	-3	4421	4367	4331	4277	4241	4360	4270	67	1285	500	3100	5	1	13446474	580	-1.01	0.21	12	0.00	-4272.00	20879.00	5900	20231005	-26.95	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5810	-25.82	20231026	3935	9.53	20240711	0.16	N	007680	500	67 억	84039	N	N	N	N
105	20241014	160225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-30	5	-0.69	10981935	2542	144.27	4315	4385	4295	5640	3045	4345	4320.19	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	580	-1.01	0.21	12	0.02	-4272.00	20879.00	5900	20231005	-26.86	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5810	-25.73	20231026	3935	9.66	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
106	20241014	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-30	5	-0.69	7154905	1654	93.87	4315	4385	4300	5640	3045	4345	4325.82	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.86	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5810	-25.73	20231026	3935	9.66	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
107	20241014	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-30	5	-0.69	6003660	1387	78.72	4315	4385	4310	5640	3045	4345	4328.52	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.86	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5810	-25.73	20231026	3935	9.66	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
108	20241014	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-25	5	-0.58	5122305	1183	67.14	4315	4385	4310	5640	3045	4345	4329.93	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	581	-1.01	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.78	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5810	-25.65	20231026	3935	9.78	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
109	20241014	120224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	40	2	0.92	5027265	1161	65.89	4315	4385	4310	5640	3045	4345	4330.12	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-25.68	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5810	-24.53	20231026	3935	11.44	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
110	20241014	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-35	5	-0.81	4153030	960	54.48	4315	4350	4310	5640	3045	4345	4326.07	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.95	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5810	-25.82	20231026	3935	9.53	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
111	20241014	100225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	5	2	0.12	1751485	404	22.93	4315	4350	4315	5640	3045	4345	4335.36	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	585	-1.02	0.21	12	0.00	-4272.00	20879.00	5900	20231005	-26.27	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5810	-25.13	20231026	3935	10.55	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
112	20241014	090227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-30	5	-0.69	297735	69	3.92	4315	4315	4315	5640	3045	4345	4315.00	0.63	-10	4431	4387	4346	4302	4261	4410	4325	67	1295	500	3120	5	1	13446474	580	-1.01	0.21	12	0.00	-4272.00	20879.00	5900	20231005	-26.86	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5810	-25.73	20231026	3935	9.66	20240711	0.16	N	007680	500	67 억	84895	N	N	N	N
113	20241011	160223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-20	5	-0.46	7630335	1762	16.10	4325	4390	4305	5670	3060	4365	4330.50	0.64	-5	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.36	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	5810	-25.22	20231026	3935	10.42	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
114	20241011	150224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-55	5	-1.26	4907525	1133	10.36	4325	4390	4310	5670	3060	4365	4331.44	0.64	-19	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.95	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5810	-25.82	20231026	3935	9.53	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
115	20241011	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-45	5	-1.03	4142945	956	8.74	4325	4390	4320	5670	3060	4365	4333.62	0.64	-5	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	581	-1.01	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.78	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5810	-25.65	20231026	3935	9.78	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
116	20241011	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-10	5	-0.23	3538145	816	7.46	4325	4390	4320	5670	3060	4365	4335.96	0.64	-5	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.19	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5810	-25.04	20231026	3935	10.67	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
117	20241011	120225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-5	5	-0.11	3192115	736	6.73	4325	4390	4320	5670	3060	4365	4337.11	0.64	-26	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.10	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5810	-24.96	20231026	3935	10.80	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
118	20241011	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-35	5	-0.80	1384245	319	2.92	4325	4390	4320	5670	3060	4365	4339.33	0.64	-26	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5900	20231005	-26.61	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5810	-25.47	20231026	3935	10.04	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
119	20241011	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-10	5	-0.23	927235	214	1.96	4325	4390	4320	5670	3060	4365	4332.87	0.64	-26	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	586	-1.02	0.21	12	0.00	-4272.00	20879.00	5900	20231005	-26.19	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5810	-25.04	20231026	3935	10.67	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
120	20241011	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-40	5	-0.92	4325	1	0.01	4325	4325	4325	5670	3060	4365	4325.00	0.64	1	4575	4470	4380	4275	4185	4522	4327	67	1305	500	3140	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5900	20231005	-26.69	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5810	-25.56	20231026	3935	9.91	20240711	0.16	N	007680	500	67 억	85404	N	N	N	N
121	20241010	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-20	5	-0.46	47564880	10941	125.86	4350	4485	4290	5700	3070	4385	4347.40	0.66	-724	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	587	-1.02	0.21	12	0.08	-4272.00	20879.00	5900	20231005	-26.02	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5810	-24.87	20231026	3935	10.93	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
122	20241010	150233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-70	5	-1.60	38962780	8965	103.13	4350	4485	4290	5700	3070	4385	4346.10	0.66	-422	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	580	-1.01	0.21	12	0.07	-4272.00	20879.00	5900	20231005	-26.86	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5810	-25.73	20231026	3935	9.66	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
123	20241010	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-55	5	-1.25	34750505	7987	91.88	4350	4485	4295	5700	3070	4385	4350.88	0.66	-203	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	582	-1.01	0.21	12	0.06	-4272.00	20879.00	5900	20231005	-26.61	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5810	-25.47	20231026	3935	10.04	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
124	20241010	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-40	5	-0.91	34715760	7979	91.79	4350	4485	4295	5700	3070	4385	4350.89	0.66	-203	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	584	-1.02	0.21	12	0.06	-4272.00	20879.00	5900	20231005	-26.36	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	5810	-25.22	20231026	3935	10.42	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
125	20241010	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-50	5	-1.14	34607540	7954	91.50	4350	4485	4295	5700	3070	4385	4350.96	0.66	-203	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	583	-1.01	0.21	12	0.06	-4272.00	20879.00	5900	20231005	-26.53	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5810	-25.39	20231026	3935	10.17	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
126	20241010	110228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-45	5	-1.03	28572540	6555	75.41	4350	4485	4315	5700	3070	4385	4358.89	0.66	-1	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	584	-1.02	0.21	12	0.05	-4272.00	20879.00	5900	20231005	-26.44	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	5810	-25.30	20231026	3935	10.29	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
127	20241010	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	0	3	0.00	18339140	4192	48.22	4350	4485	4350	5700	3070	4385	4374.79	0.66	-115	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	590	-1.03	0.21	12	0.03	-4272.00	20879.00	5900	20231005	-25.68	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5810	-24.53	20231026	3935	11.44	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
128	20241010	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	-35	5	-0.80	3675810	845	9.72	4350	4355	4350	5700	3070	4385	4350.07	0.66	-87	4598	4491	4433	4326	4268	4462	4297	67	1315	500	3150	5	1	13446474	585	-1.02	0.21	12	0.01	-4272.00	20879.00	5900	20231005	-26.27	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5810	-25.13	20231026	3935	10.55	20240711	0.16	N	007680	500	67 억	88486	N	N	N	N
129	20241008	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	-165	5	-3.63	38564000	8693	190.43	4520	4540	4375	5910	3185	4550	4436.21	0.66	131	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	590	-1.03	0.21	12	0.06	-4272.00	20879.00	5990	20230925	-26.79	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5810	-24.53	20231026	3935	11.44	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
130	20241008	150230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4415	-135	5	-2.97	31238460	7033	154.06	4520	4525	4375	5910	3185	4550	4441.70	0.66	384	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	594	-1.03	0.21	12	0.05	-4272.00	20879.00	5990	20230925	-26.29	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5810	-24.01	20231026	3935	12.20	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
131	20241008	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4430	-120	5	-2.64	29010320	6525	142.94	4520	4525	4395	5910	3185	4550	4446.03	0.66	390	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	596	-1.04	0.21	12	0.05	-4272.00	20879.00	5990	20230925	-26.04	3935	20240711	12.58	5420	-18.27	20240102	3935	12.58	20240711	5810	-23.75	20231026	3935	12.58	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
132	20241008	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4440	-110	5	-2.42	25458360	5721	125.32	4520	4525	4395	5910	3185	4550	4449.98	0.66	390	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	597	-1.04	0.21	12	0.04	-4272.00	20879.00	5990	20230925	-25.88	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	5810	-23.58	20231026	3935	12.83	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
133	20241008	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4415	-135	5	-2.97	22784355	5118	112.11	4520	4525	4395	5910	3185	4550	4451.81	0.66	398	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	594	-1.03	0.21	12	0.04	-4272.00	20879.00	5990	20230925	-26.29	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5810	-24.01	20231026	3935	12.20	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
134	20241008	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4525	-25	5	-0.55	19333310	4340	95.07	4520	4525	4400	5910	3185	4550	4454.68	0.66	392	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	608	-1.06	0.22	12	0.03	-4272.00	20879.00	5990	20230925	-24.46	3935	20240711	14.99	5420	-16.51	20240102	3935	14.99	20240711	5810	-22.12	20231026	3935	14.99	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
135	20241008	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	-50	5	-1.10	8455445	1889	41.38	4520	4520	4435	5910	3185	4550	4476.15	0.66	460	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	605	-1.05	0.22	12	0.01	-4272.00	20879.00	5990	20230925	-24.87	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5810	-22.55	20231026	3935	14.36	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
136	20241008	090228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4435	-115	5	-2.53	4603495	1024	22.43	4520	4520	4435	5910	3185	4550	4495.60	0.66	379	4650	4600	4500	4450	4350	4625	4475	67	1360	500	3270	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-25.96	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	5810	-23.67	20231026	3935	12.71	20240711	0.16	N	007680	500	67 억	88633	N	N	N	N
137	20241007	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4550	100	2	2.25	20295665	4565	143.24	4415	4550	4400	5780	3115	4450	4445.93	0.68	-873	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	612	-1.07	0.22	12	0.03	-4272.00	20879.00	5990	20230925	-24.04	3935	20240711	15.63	5420	-16.05	20240102	3935	15.63	20240711	5810	-21.69	20231026	3935	15.63	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
138	20241007	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4535	85	2	1.91	12124315	2726	85.53	4415	4550	4400	5780	3115	4450	4447.66	0.68	-261	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	610	-1.06	0.22	12	0.02	-4272.00	20879.00	5990	20230925	-24.29	3935	20240711	15.25	5420	-16.33	20240102	3935	15.25	20240711	5810	-21.94	20231026	3935	15.25	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
139	20241007	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	4425	-25	5	-0.56	5754930	1298	40.73	4415	4465	4400	5780	3115	4450	4433.69	0.68	-226	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	595	-1.04	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-26.13	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	5810	-23.84	20231026	3935	12.45	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
140	20241007	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	10	2	0.22	3597825	813	25.51	4415	4460	4400	5780	3115	4450	4425.37	0.68	-72	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	600	-1.04	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-25.54	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5810	-23.24	20231026	3935	13.34	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
141	20241007	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	4455	5	2	0.11	2654615	601	18.86	4415	4455	4400	5780	3115	4450	4417.00	0.68	-73	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	599	-1.04	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-25.63	3935	20240711	13.21	5420	-17.80	20240102	3935	13.21	20240711	5810	-23.32	20231026	3935	13.21	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
142	20241007	110226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	0	3	0.00	2129950	483	15.16	4415	4450	4400	5780	3115	4450	4409.83	0.68	-68	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-25.71	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5810	-23.41	20231026	3935	13.09	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
143	20241007	100223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	-40	5	-0.90	1362470	309	9.70	4415	4415	4400	5780	3115	4450	4409.29	0.68	-19	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-26.38	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5810	-24.10	20231026	3935	12.07	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
144	20241007	090216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4415	-35	5	-0.79	317880	72	2.26	4415	4415	4415	5780	3115	4450	4415.00	0.68	-10	4520	4485	4430	4395	4340	4457	4367	67	1330	500	3200	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-26.29	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5810	-24.01	20231026	3935	12.20	20240711	0.16	N	007680	500	67 억	90936	N	N	N	N
145	20241004	160217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-10	5	-0.22	14097995	3187	53.21	4465	4465	4375	5790	3125	4460	4421.60	0.69	-58	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	5990	20230925	-25.71	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5900	-24.58	20231005	3935	13.09	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
146	20241004	150219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4430	-30	5	-0.67	11053295	2502	41.78	4465	4465	4375	5790	3125	4460	4417.78	0.69	-58	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	596	-1.04	0.21	12	0.02	-4272.00	20879.00	5990	20230925	-26.04	3935	20240711	12.58	5420	-18.27	20240102	3935	12.58	20240711	5900	-24.92	20231005	3935	12.58	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
147	20241004	140219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	-70	5	-1.57	9942710	2251	37.59	4465	4465	4375	5790	3125	4460	4417.02	0.69	-40	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	590	-1.03	0.21	12	0.02	-4272.00	20879.00	5990	20230925	-26.71	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5900	-25.59	20231005	3935	11.56	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
148	20241004	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4395	-65	5	-1.46	8657835	1961	32.74	4465	4465	4375	5790	3125	4460	4415.01	0.69	-40	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	591	-1.03	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-26.63	3935	20240711	11.69	5420	-18.91	20240102	3935	11.69	20240711	5900	-25.51	20231005	3935	11.69	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
149	20241004	120218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	-40	5	-0.90	8626990	1954	32.63	4465	4465	4375	5790	3125	4460	4415.04	0.69	-40	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-26.21	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5900	-25.08	20231005	3935	12.33	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
150	20241004	110219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	-75	5	-1.68	4571475	1034	17.26	4465	4465	4385	5790	3125	4460	4421.16	0.69	-40	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-26.79	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5900	-25.68	20231005	3935	11.44	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
151	20241004	100218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4440	-20	5	-0.45	602240	135	2.25	4465	4465	4425	5790	3125	4460	4461.04	0.69	-31	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	597	-1.04	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-25.88	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	5900	-24.75	20231005	3935	12.83	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
152	20241004	090217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	0	3	0.00	0	0	0.00	0	0	0	5790	3125	4460	0.00	0.69	0	4573	4516	4448	4391	4323	4545	4420	67	1330	500	3210	5	1	13446474	600	-1.04	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-25.54	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5900	-24.41	20231005	3935	13.34	20240711	0.16	N	007680	500	67 억	92177	N	N	N	N
153	20241002	160216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	0	3	0.00	26410050	5953	23.93	4425	4505	4380	5790	3125	4460	4436.43	0.69	-1130	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	600	-1.04	0.21	12	0.04	-4272.00	20879.00	5990	20230925	-25.54	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5900	-24.41	20231005	3935	13.34	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
154	20241002	150218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	0	3	0.00	21596910	4874	19.59	4425	4505	4380	5790	3125	4460	4431.04	0.69	-969	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	600	-1.04	0.21	12	0.04	-4272.00	20879.00	5990	20230925	-25.54	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5900	-24.41	20231005	3935	13.34	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
155	20241002	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4445	-15	5	-0.34	19782640	4466	17.95	4425	4505	4380	5790	3125	4460	4429.61	0.69	-985	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	598	-1.04	0.21	12	0.03	-4272.00	20879.00	5990	20230925	-25.79	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5900	-24.66	20231005	3935	12.96	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
156	20241002	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4445	-15	5	-0.34	13389000	3028	12.17	4425	4505	4380	5790	3125	4460	4421.73	0.69	35	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	5990	20230925	-25.79	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5900	-24.66	20231005	3935	12.96	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
157	20241002	120216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	0	3	0.00	13264390	3000	12.06	4425	4505	4380	5790	3125	4460	4421.46	0.69	53	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	600	-1.04	0.21	12	0.02	-4272.00	20879.00	5990	20230925	-25.54	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5900	-24.41	20231005	3935	13.34	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
158	20241002	110215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4485	25	2	0.56	10751440	2436	9.79	4425	4505	4380	5790	3125	4460	4413.56	0.69	-122	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	603	-1.05	0.21	12	0.02	-4272.00	20879.00	5990	20230925	-25.13	3935	20240711	13.98	5420	-17.25	20240102	3935	13.98	20240711	5900	-23.98	20231005	3935	13.98	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
159	20241002	100216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4505	45	2	1.01	9679995	2197	8.83	4425	4505	4380	5790	3125	4460	4406.01	0.69	-95	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	606	-1.05	0.22	12	0.02	-4272.00	20879.00	5990	20230925	-24.79	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5900	-23.64	20231005	3935	14.49	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N
160	20241002	090214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4425	-35	5	-0.78	1783275	403	1.62	4425	4425	4425	5790	3125	4460	4425.00	0.69	-6	4700	4580	4405	4285	4110	4640	4345	67	1330	500	3210	5	1	13446474	595	-1.04	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-26.13	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	5900	-25.00	20231005	3935	12.45	20240711	0.16	N	007680	500	67 억	93196	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History