KissMeData/076080/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160643	57	100.00	KOSDAQ		건설	N	N	N	N	N	3240	50	2	1.57	1367853120	416183	731.24	3190	3350	3160	4145	2235	3190	3286.74	1.76	104934	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	732	-27.23	1.07	12	1.84	-119.00	3032.00	7490	20221129	-56.74	3085	20231027	5.02	7350	-55.92	20230404	3085	5.02	20231027	7490	-56.74	20221129	3085	5.02	20231027	5.49	N	076080	500	112 억	398441	N	N	12334	N	N
3	20231031	150649	57	100.00	KOSDAQ		건설	N	N	N	N	N	3295	105	2	3.29	1270435515	386257	678.66	3190	3350	3160	4145	2235	3190	3289.17	1.76	101400	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	744	-27.69	1.09	12	1.71	-119.00	3032.00	7490	20221129	-56.01	3085	20231027	6.81	7350	-55.17	20230404	3085	6.81	20231027	7490	-56.01	20221129	3085	6.81	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
4	20231031	140655	57	100.00	KOSDAQ		건설	N	N	N	N	N	3290	100	2	3.13	1046611760	318395	559.42	3190	3350	3160	4145	2235	3190	3287.24	1.76	67828	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	743	-27.65	1.09	12	1.41	-119.00	3032.00	7490	20221129	-56.07	3085	20231027	6.65	7350	-55.24	20230404	3085	6.65	20231027	7490	-56.07	20221129	3085	6.65	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
5	20231031	130648	57	100.00	KOSDAQ		건설	N	N	N	N	N	3315	125	2	3.92	830110380	253206	444.88	3190	3340	3160	4145	2235	3190	3278.50	1.76	56906	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	749	-27.86	1.09	12	1.12	-119.00	3032.00	7490	20221129	-55.74	3085	20231027	7.46	7350	-54.90	20230404	3085	7.46	20231027	7490	-55.74	20221129	3085	7.46	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
6	20231031	120647	57	100.00	KOSDAQ		건설	N	N	N	N	N	3300	110	2	3.45	675384575	206267	362.41	3190	3340	3160	4145	2235	3190	3274.44	1.76	39770	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	746	-27.73	1.09	12	0.91	-119.00	3032.00	7490	20221129	-55.94	3085	20231027	6.97	7350	-55.10	20230404	3085	6.97	20231027	7490	-55.94	20221129	3085	6.97	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
7	20231031	110705	57	100.00	KOSDAQ		건설	N	N	N	N	N	3300	110	2	3.45	414414115	127399	223.84	3190	3315	3160	4145	2235	3190	3253.03	1.76	33596	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	746	-27.73	1.09	12	0.56	-119.00	3032.00	7490	20221129	-55.94	3085	20231027	6.97	7350	-55.10	20230404	3085	6.97	20231027	7490	-55.94	20221129	3085	6.97	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
8	20231031	100655	57	100.00	KOSDAQ		건설	N	N	N	N	N	3245	55	2	1.72	135073610	42047	73.88	3190	3250	3160	4145	2235	3190	3212.60	1.76	14694	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	733	-27.27	1.07	12	0.19	-119.00	3032.00	7490	20221129	-56.68	3085	20231027	5.19	7350	-55.85	20230404	3085	5.19	20231027	7490	-56.68	20221129	3085	5.19	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
9	20231031	090652	57	100.00	KOSDAQ		건설	N	N	N	N	N	3185	-5	5	-0.16	6513665	2043	3.59	3190	3210	3165	4145	2235	3190	3188.00	1.76	-775	3270	3230	3165	3125	3060	3250	3145	113	955	500	2290	5	1	22594156	720	-26.76	1.05	12	0.01	-119.00	3032.00	7490	20221129	-57.48	3085	20231027	3.24	7350	-56.67	20230404	3085	3.24	20231027	7490	-57.48	20221129	3085	3.24	20231027	5.49	N	076080	500	112 억	398441	N	N	0	N	N
10	20231030	160642	57	100.00	KOSDAQ		건설	N	N	N	N	N	3190	45	2	1.43	180199170	56821	52.13	3100	3205	3100	4085	2205	3145	3171.34	1.67	20962	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	721	-26.81	1.05	12	0.25	-119.00	3032.00	7490	20221129	-57.41	3085	20231027	3.40	7350	-56.60	20230404	3085	3.40	20231027	7490	-57.41	20221129	3085	3.40	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
11	20231030	150627	57	100.00	KOSDAQ		건설	N	N	N	N	N	3190	45	2	1.43	172548165	54424	49.93	3100	3205	3100	4085	2205	3145	3170.44	1.67	20170	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	721	-26.81	1.05	12	0.24	-119.00	3032.00	7490	20221129	-57.41	3085	20231027	3.40	7350	-56.60	20230404	3085	3.40	20231027	7490	-57.41	20221129	3085	3.40	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
12	20231030	140628	57	100.00	KOSDAQ		건설	N	N	N	N	N	3190	45	2	1.43	146374695	46191	42.37	3100	3205	3100	4085	2205	3145	3168.90	1.67	17996	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	721	-26.81	1.05	12	0.20	-119.00	3032.00	7490	20221129	-57.41	3085	20231027	3.40	7350	-56.60	20230404	3085	3.40	20231027	7490	-57.41	20221129	3085	3.40	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
13	20231030	130629	57	100.00	KOSDAQ		건설	N	N	N	N	N	3190	45	2	1.43	139900505	44164	40.51	3100	3205	3100	4085	2205	3145	3167.75	1.67	17058	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	721	-26.81	1.05	12	0.20	-119.00	3032.00	7490	20221129	-57.41	3085	20231027	3.40	7350	-56.60	20230404	3085	3.40	20231027	7490	-57.41	20221129	3085	3.40	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
14	20231030	120624	57	100.00	KOSDAQ		건설	N	N	N	N	N	3170	25	2	0.79	70628495	22374	20.53	3100	3200	3100	4085	2205	3145	3156.72	1.67	8695	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	716	-26.64	1.05	12	0.10	-119.00	3032.00	7490	20221129	-57.68	3085	20231027	2.76	7350	-56.87	20230404	3085	2.76	20231027	7490	-57.68	20221129	3085	2.76	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
15	20231030	110625	57	100.00	KOSDAQ		건설	N	N	N	N	N	3200	55	2	1.75	63663300	20176	18.51	3100	3200	3100	4085	2205	3145	3155.40	1.67	8477	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	723	-26.89	1.06	12	0.09	-119.00	3032.00	7490	20221129	-57.28	3085	20231027	3.73	7350	-56.46	20230404	3085	3.73	20231027	7490	-57.28	20221129	3085	3.73	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
16	20231030	100625	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	20	2	0.64	27031955	8642	7.93	3100	3165	3100	4085	2205	3145	3127.97	1.67	1667	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	715	-26.60	1.04	12	0.04	-119.00	3032.00	7490	20221129	-57.74	3085	20231027	2.59	7350	-56.94	20230404	3085	2.59	20231027	7490	-57.74	20221129	3085	2.59	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
17	20231030	090621	57	100.00	KOSDAQ		건설	N	N	N	N	N	3140	-5	5	-0.16	13386470	4298	3.94	3100	3140	3100	4085	2205	3145	3114.58	1.67	846	3291	3217	3151	3077	3011	3255	3115	113	940	500	2260	5	1	22594156	709	-26.39	1.04	12	0.02	-119.00	3032.00	7490	20221129	-58.08	3085	20231027	1.78	7350	-57.28	20230404	3085	1.78	20231027	7490	-58.08	20221129	3085	1.78	20231027	5.45	N	076080	500	112 억	378334	N	N	0	N	N
18	20231027	160554	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3145	5	2	0.16	335048350	106330	80.65	3140	3225	3085	4080	2200	3140	3151.08	1.51	38179	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	711	-26.43	1.04	12	0.47	-119.00	3032.00	7490	20221129	-58.01	3085	20231027	1.94	7350	-57.21	20230404	3085	1.94	20231027	7490	-58.01	20221129	3085	1.94	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
19	20231027	150623	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3165	25	2	0.80	302158600	95897	72.73	3140	3225	3085	4080	2200	3140	3150.87	1.51	31567	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	715	-26.60	1.04	12	0.42	-119.00	3032.00	7490	20221129	-57.74	3085	20231027	2.59	7350	-56.94	20230404	3085	2.59	20231027	7490	-57.74	20221129	3085	2.59	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
20	20231027	140621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3190	50	2	1.59	273147495	86720	65.77	3140	3225	3085	4080	2200	3140	3149.76	1.51	30061	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	721	-26.81	1.05	12	0.38	-119.00	3032.00	7490	20221129	-57.41	3085	20231027	3.40	7350	-56.60	20230404	3085	3.40	20231027	7490	-57.41	20221129	3085	3.40	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
21	20231027	130614	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3150	10	2	0.32	248552915	78968	59.89	3140	3225	3085	4080	2200	3140	3147.51	1.51	28770	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	712	-26.47	1.04	12	0.35	-119.00	3032.00	7490	20221129	-57.94	3085	20231027	2.11	7350	-57.14	20230404	3085	2.11	20231027	7490	-57.94	20221129	3085	2.11	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
22	20231027	120624	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3200	60	2	1.91	240425550	76402	57.95	3140	3225	3085	4080	2200	3140	3146.85	1.51	27966	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	723	-26.89	1.06	12	0.34	-119.00	3032.00	7490	20221129	-57.28	3085	20231027	3.73	7350	-56.46	20230404	3085	3.73	20231027	7490	-57.28	20221129	3085	3.73	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
23	20231027	110630	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3210	70	2	2.23	207158385	65981	50.04	3140	3225	3085	4080	2200	3140	3139.67	1.51	22240	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	725	-26.97	1.06	12	0.29	-119.00	3032.00	7490	20221129	-57.14	3085	20231027	4.05	7350	-56.33	20230404	3085	4.05	20231027	7490	-57.14	20221129	3085	4.05	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
24	20231027	100621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3135	-5	5	-0.16	123212140	39600	30.03	3140	3185	3085	4080	2200	3140	3111.42	1.51	2734	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	708	-26.34	1.03	12	0.18	-119.00	3032.00	7490	20221129	-58.14	3085	20231027	1.62	7350	-57.35	20230404	3085	1.62	20231027	7490	-58.14	20221129	3085	1.62	20231027	5.41	N	076080	500	112 억	340155	N	N	0	N	N
25	20231027	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	3155	15	2	0.48	24218835	7709	5.85	3140	3185	3140	4080	2200	3140	3141.63	1.51	908	3360	3250	3170	3060	2980	3210	3020	113	940	500	2260	5	1	22594156	713	-26.51	1.04	12	0.03	-119.00	3032.00	7490	20221129	-57.88	3090	20231026	2.10	7350	-57.07	20230404	3090	2.10	20231026	7490	-57.88	20221129	3090	2.10	20231026	5.41	N	076080	500	112 억	340155	N	N	0	N	N
26	20231026	160613	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3140	-155	5	-4.70	410899785	130911	140.61	3280	3280	3090	4280	2310	3295	3138.77	1.65	-32073	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	709	-26.39	1.04	12	0.58	-119.00	3032.00	7490	20221129	-58.08	3090	20231026	1.62	7350	-57.28	20230404	3090	1.62	20231026	7490	-58.08	20221129	3090	1.62	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
27	20231026	150612	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3145	-150	5	-4.55	395486005	125999	135.34	3280	3280	3090	4280	2310	3295	3138.80	1.65	-29622	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	711	-26.43	1.04	12	0.56	-119.00	3032.00	7490	20221129	-58.01	3090	20231026	1.78	7350	-57.21	20230404	3090	1.78	20231026	7490	-58.01	20221129	3090	1.78	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
28	20231026	140614	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3105	-190	5	-5.77	346750600	110333	118.51	3280	3280	3090	4280	2310	3295	3142.76	1.65	-31972	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	702	-26.09	1.02	12	0.49	-119.00	3032.00	7490	20221129	-58.54	3090	20231026	0.49	7350	-57.76	20230404	3090	0.49	20231026	7490	-58.54	20221129	3090	0.49	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
29	20231026	130612	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3120	-175	5	-5.31	318723910	101310	108.82	3280	3280	3090	4280	2310	3295	3146.03	1.65	-29465	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	705	-26.22	1.03	12	0.45	-119.00	3032.00	7490	20221129	-58.34	3090	20231026	0.97	7350	-57.55	20230404	3090	0.97	20231026	7490	-58.34	20221129	3090	0.97	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
30	20231026	120611	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3110	-185	5	-5.61	269907925	85582	91.92	3280	3280	3100	4280	2310	3295	3153.79	1.65	-33900	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	703	-26.13	1.03	12	0.38	-119.00	3032.00	7490	20221129	-58.48	3100	20231026	0.32	7350	-57.69	20230404	3100	0.32	20231026	7490	-58.48	20221129	3100	0.32	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
31	20231026	110617	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3150	-145	5	-4.40	203380645	64266	69.03	3280	3280	3130	4280	2310	3295	3164.67	1.65	-28344	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	712	-26.47	1.04	12	0.28	-119.00	3032.00	7490	20221129	-57.94	3130	20231026	0.64	7350	-57.14	20230404	3130	0.64	20231026	7490	-57.94	20221129	3130	0.64	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
32	20231026	100616	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3145	-150	5	-4.55	152280745	48028	51.59	3280	3280	3130	4280	2310	3295	3170.67	1.65	-22643	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	711	-26.43	1.04	12	0.21	-119.00	3032.00	7490	20221129	-58.01	3130	20231026	0.48	7350	-57.21	20230404	3130	0.48	20231026	7490	-58.01	20221129	3130	0.48	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
33	20231026	090614	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3200	-95	5	-2.88	23784775	7394	7.94	3280	3280	3185	4280	2310	3295	3216.77	1.65	-5581	3425	3360	3325	3260	3225	3342	3242	113	985	500	2370	5	1	22594156	723	-26.89	1.06	12	0.03	-119.00	3032.00	7490	20221129	-57.28	3185	20231026	0.47	7350	-56.46	20230404	3185	0.47	20231026	7490	-57.28	20221129	3185	0.47	20231026	5.39	N	076080	500	112 억	372228	N	N	0	N	N
34	20231025	160616	57	100.00	KOSDAQ		건설	N	N	N	N	N	3295	-55	5	-1.64	283364610	85155	39.12	3355	3390	3290	4355	2345	3350	3327.83	1.68	-6363	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	744	-27.69	1.09	12	0.38	-119.00	3032.00	7490	20221129	-56.01	3200	20231024	2.97	7350	-55.17	20230404	3200	2.97	20231024	7490	-56.01	20221129	3200	2.97	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
35	20231025	150615	57	100.00	KOSDAQ		건설	N	N	N	N	N	3295	-55	5	-1.64	270451605	81237	37.32	3355	3390	3290	4355	2345	3350	3329.17	1.68	-6074	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	744	-27.69	1.09	12	0.36	-119.00	3032.00	7490	20221129	-56.01	3200	20231024	2.97	7350	-55.17	20230404	3200	2.97	20231024	7490	-56.01	20221129	3200	2.97	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
36	20231025	140612	57	100.00	KOSDAQ		건설	N	N	N	N	N	3295	-55	5	-1.64	228251120	68457	31.45	3355	3390	3295	4355	2345	3350	3334.23	1.68	-3520	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	744	-27.69	1.09	12	0.30	-119.00	3032.00	7490	20221129	-56.01	3200	20231024	2.97	7350	-55.17	20230404	3200	2.97	20231024	7490	-56.01	20221129	3200	2.97	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
37	20231025	130612	57	100.00	KOSDAQ		건설	N	N	N	N	N	3325	-25	5	-0.75	167005945	49920	22.93	3355	3390	3325	4355	2345	3350	3345.47	1.68	132	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	751	-27.94	1.10	12	0.22	-119.00	3032.00	7490	20221129	-55.61	3200	20231024	3.91	7350	-54.76	20230404	3200	3.91	20231024	7490	-55.61	20221129	3200	3.91	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
38	20231025	120612	57	100.00	KOSDAQ		건설	N	N	N	N	N	3345	-5	5	-0.15	130718425	39028	17.93	3355	3390	3325	4355	2345	3350	3349.35	1.68	6727	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	756	-28.11	1.10	12	0.17	-119.00	3032.00	7490	20221129	-55.34	3200	20231024	4.53	7350	-54.49	20230404	3200	4.53	20231024	7490	-55.34	20221129	3200	4.53	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
39	20231025	110613	57	100.00	KOSDAQ		건설	N	N	N	N	N	3350	0	3	0.00	106544845	31825	14.62	3355	3390	3325	4355	2345	3350	3347.83	1.68	2944	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	757	-28.15	1.10	12	0.14	-119.00	3032.00	7490	20221129	-55.27	3200	20231024	4.69	7350	-54.42	20230404	3200	4.69	20231024	7490	-55.27	20221129	3200	4.69	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
40	20231025	100614	57	100.00	KOSDAQ		건설	N	N	N	N	N	3335	-15	5	-0.45	77533915	23153	10.64	3355	3390	3325	4355	2345	3350	3348.76	1.68	520	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	754	-28.03	1.10	12	0.10	-119.00	3032.00	7490	20221129	-55.47	3200	20231024	4.22	7350	-54.63	20230404	3200	4.22	20231024	7490	-55.47	20221129	3200	4.22	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
41	20231025	090610	57	100.00	KOSDAQ		건설	N	N	N	N	N	3340	-10	5	-0.30	30917715	9209	4.23	3355	3390	3340	4355	2345	3350	3357.34	1.68	-672	3490	3420	3310	3240	3130	3455	3275	113	1005	500	2410	5	1	22594156	755	-28.07	1.10	12	0.04	-119.00	3032.00	7490	20221129	-55.41	3200	20231024	4.38	7350	-54.56	20230404	3200	4.38	20231024	7490	-55.41	20221129	3200	4.38	20231024	5.53	N	076080	500	112 억	378591	N	N	0	N	N
42	20231024	160559	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3350	60	2	1.82	705538430	214165	183.10	3290	3380	3200	4275	2305	3290	3294.00	1.47	46646	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	757	-28.15	1.10	12	0.95	-119.00	3032.00	7490	20221129	-55.27	3200	20231024	4.69	7350	-54.42	20230404	3200	4.69	20231024	7490	-55.27	20221129	3200	4.69	20231024	5.60	N	076080	500	112 억	331345	N	N	0	N	N
43	20231024	150609	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3355	65	2	1.98	658233460	200051	171.03	3290	3380	3200	4275	2305	3290	3290.33	1.47	39035	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	758	-28.19	1.11	12	0.89	-119.00	3032.00	7490	20221129	-55.21	3200	20231024	4.84	7350	-54.35	20230404	3200	4.84	20231024	7490	-55.21	20221129	3200	4.84	20231024	5.60	N	076080	500	112 억	331345	N	N	0	N	N
44	20231024	140557	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3360	70	2	2.13	541556520	165377	141.39	3290	3370	3200	4275	2305	3290	3274.68	1.47	8520	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	759	-28.24	1.11	12	0.73	-119.00	3032.00	7490	20221129	-55.14	3200	20231024	5.00	7350	-54.29	20230404	3200	5.00	20231024	7490	-55.14	20221129	3200	5.00	20231024	5.60	N	076080	500	112 억	331345	N	N	0	N	N
45	20231024	130605	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3325	35	2	1.06	485595960	148675	127.11	3290	3370	3200	4275	2305	3290	3266.16	1.47	-2441	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	751	-27.94	1.10	12	0.66	-119.00	3032.00	7490	20221129	-55.61	3200	20231024	3.91	7350	-54.76	20230404	3200	3.91	20231024	7490	-55.61	20221129	3200	3.91	20231024	5.60	N	076080	500	112 억	331345	N	N	0	N	N
46	20231024	120610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3275	-15	5	-0.46	449160275	137647	117.68	3290	3370	3200	4275	2305	3290	3263.13	1.47	-10737	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	740	-27.52	1.08	12	0.61	-119.00	3032.00	7490	20221129	-56.28	3200	20231024	2.34	7350	-55.44	20230404	3200	2.34	20231024	7490	-56.28	20221129	3200	2.34	20231024	5.60	N	076080	500	112 억	331345	N	N	0	N	N
47	20231024	110605	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3275	-15	5	-0.46	392901615	120404	102.94	3290	3370	3200	4275	2305	3290	3263.19	1.47	-23327	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	740	-27.52	1.08	12	0.53	-119.00	3032.00	7490	20221129	-56.28	3200	20231024	2.34	7350	-55.44	20230404	3200	2.34	20231024	7490	-56.28	20221129	3200	2.34	20231024	5.60	N	076080	500	112 억	331345	N	N	0	N	N
48	20231024	100559	57	100.00	KOSDAQ		건설	N	N	N	N	N	3270	-20	5	-0.61	144243490	43812	37.46	3290	3370	3235	4275	2305	3290	3292.33	1.47	-16210	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	739	-27.48	1.08	12	0.19	-119.00	3032.00	7490	20221129	-56.34	3215	20231020	1.71	7350	-55.51	20230404	3215	1.71	20231020	7490	-56.34	20221129	3215	1.71	20231020	5.60	N	076080	500	112 억	331345	N	N	0	N	N
49	20231024	090604	57	100.00	KOSDAQ		건설	N	N	N	N	N	3365	75	2	2.28	18980015	5711	4.88	3290	3370	3290	4275	2305	3290	3323.41	1.47	3383	3456	3372	3301	3217	3146	3415	3260	113	985	500	2360	5	1	22594156	760	-28.28	1.11	12	0.03	-119.00	3032.00	7490	20221129	-55.07	3215	20231020	4.67	7350	-54.22	20230404	3215	4.67	20231020	7490	-55.07	20221129	3215	4.67	20231020	5.60	N	076080	500	112 억	331345	N	N	0	N	N
50	20231023	160556	57	100.00	KOSDAQ		건설	N	N	N	N	N	3290	-15	5	-0.45	381107030	115043	68.61	3280	3385	3230	4295	2315	3305	3313.39	1.37	21254	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	743	-27.65	1.09	12	0.51	-119.00	3032.00	7490	20221129	-56.07	3215	20231020	2.33	7350	-55.24	20230404	3215	2.33	20231020	7490	-56.07	20221129	3215	2.33	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
51	20231023	150559	57	100.00	KOSDAQ		건설	N	N	N	N	N	3300	-5	5	-0.15	332664115	100302	59.82	3280	3385	3230	4295	2315	3305	3316.62	1.37	23102	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	746	-27.73	1.09	12	0.44	-119.00	3032.00	7490	20221129	-55.94	3215	20231020	2.64	7350	-55.10	20230404	3215	2.64	20231020	7490	-55.94	20221129	3215	2.64	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
52	20231023	140558	57	100.00	KOSDAQ		건설	N	N	N	N	N	3320	15	2	0.45	300608735	90551	54.00	3280	3385	3280	4295	2315	3305	3319.77	1.37	22480	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	750	-27.90	1.09	12	0.40	-119.00	3032.00	7490	20221129	-55.67	3215	20231020	3.27	7350	-54.83	20230404	3215	3.27	20231020	7490	-55.67	20221129	3215	3.27	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
53	20231023	130601	57	100.00	KOSDAQ		건설	N	N	N	N	N	3320	15	2	0.45	256903535	77371	46.14	3280	3385	3280	4295	2315	3305	3320.41	1.37	20432	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	750	-27.90	1.09	12	0.34	-119.00	3032.00	7490	20221129	-55.67	3215	20231020	3.27	7350	-54.83	20230404	3215	3.27	20231020	7490	-55.67	20221129	3215	3.27	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
54	20231023	120555	57	100.00	KOSDAQ		건설	N	N	N	N	N	3340	35	2	1.06	230981540	69602	41.51	3280	3385	3280	4295	2315	3305	3318.60	1.37	27375	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	755	-28.07	1.10	12	0.31	-119.00	3032.00	7490	20221129	-55.41	3215	20231020	3.89	7350	-54.56	20230404	3215	3.89	20231020	7490	-55.41	20221129	3215	3.89	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
55	20231023	110554	57	100.00	KOSDAQ		건설	N	N	N	N	N	3360	55	2	1.66	220144630	66350	39.57	3280	3385	3280	4295	2315	3305	3317.93	1.37	27418	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	759	-28.24	1.11	12	0.29	-119.00	3032.00	7490	20221129	-55.14	3215	20231020	4.51	7350	-54.29	20230404	3215	4.51	20231020	7490	-55.14	20221129	3215	4.51	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
56	20231023	100550	57	100.00	KOSDAQ		건설	N	N	N	N	N	3345	40	2	1.21	194071495	58586	34.94	3280	3385	3280	4295	2315	3305	3312.59	1.37	22804	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	756	-28.11	1.10	12	0.26	-119.00	3032.00	7490	20221129	-55.34	3215	20231020	4.04	7350	-54.49	20230404	3215	4.04	20231020	7490	-55.34	20221129	3215	4.04	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
57	20231023	090603	57	100.00	KOSDAQ		건설	N	N	N	N	N	3355	50	2	1.51	142228230	43052	25.68	3280	3385	3280	4295	2315	3305	3303.64	1.37	15768	3545	3425	3320	3200	3095	3372	3147	113	990	500	2370	5	1	22594156	758	-28.19	1.11	12	0.19	-119.00	3032.00	7490	20221129	-55.21	3215	20231020	4.35	7350	-54.35	20230404	3215	4.35	20231020	7490	-55.21	20221129	3215	4.35	20231020	5.57	N	076080	500	112 억	310091	N	N	0	N	N
58	20231020	160554	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3305	-120	5	-3.50	543875315	164883	142.63	3400	3440	3215	4450	2400	3425	3298.55	1.26	24593	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	747	-27.77	1.09	12	0.73	-119.00	3032.00	7490	20221129	-55.87	3215	20231020	2.80	7350	-55.03	20230404	3215	2.80	20231020	7490	-55.87	20221129	3215	2.80	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
59	20231020	150555	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3340	-85	5	-2.48	489714595	148485	128.44	3400	3440	3215	4450	2400	3425	3298.07	1.26	19879	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	755	-28.07	1.10	12	0.66	-119.00	3032.00	7490	20221129	-55.41	3215	20231020	3.89	7350	-54.56	20230404	3215	3.89	20231020	7490	-55.41	20221129	3215	3.89	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
60	20231020	140558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3360	-65	5	-1.90	440963930	133874	115.80	3400	3440	3215	4450	2400	3425	3293.87	1.26	17423	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	759	-28.24	1.11	12	0.59	-119.00	3032.00	7490	20221129	-55.14	3215	20231020	4.51	7350	-54.29	20230404	3215	4.51	20231020	7490	-55.14	20221129	3215	4.51	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
61	20231020	130541	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3300	-125	5	-3.65	389913575	118598	102.59	3400	3440	3215	4450	2400	3425	3287.69	1.26	13070	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	746	-27.73	1.09	12	0.52	-119.00	3032.00	7490	20221129	-55.94	3215	20231020	2.64	7350	-55.10	20230404	3215	2.64	20231020	7490	-55.94	20221129	3215	2.64	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
62	20231020	120552	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3285	-140	5	-4.09	363809765	110665	95.73	3400	3440	3215	4450	2400	3425	3287.49	1.26	10860	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	742	-27.61	1.08	12	0.49	-119.00	3032.00	7490	20221129	-56.14	3215	20231020	2.18	7350	-55.31	20230404	3215	2.18	20231020	7490	-56.14	20221129	3215	2.18	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
63	20231020	110557	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3260	-165	5	-4.82	264464095	80136	69.32	3400	3440	3215	4450	2400	3425	3300.19	1.26	-5997	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	737	-27.39	1.08	12	0.35	-119.00	3032.00	7490	20221129	-56.48	3215	20231020	1.40	7350	-55.65	20230404	3215	1.40	20231020	7490	-56.48	20221129	3215	1.40	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
64	20231020	100550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3270	-155	5	-4.53	183150140	55123	47.68	3400	3440	3270	4450	2400	3425	3322.57	1.26	-5739	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	739	-27.48	1.08	12	0.24	-119.00	3032.00	7490	20221129	-56.34	3270	20231020	0.00	7350	-55.51	20230404	3270	0.00	20231020	7490	-56.34	20221129	3270	0.00	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
65	20231020	090551	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3420	-5	5	-0.15	18380115	5398	4.67	3400	3420	3400	4450	2400	3425	3404.99	1.26	-50	3581	3502	3461	3382	3341	3482	3362	113	1025	500	2460	5	1	22594156	773	-28.74	1.13	12	0.02	-119.00	3032.00	7490	20221129	-54.34	3400	20231020	0.59	7350	-53.47	20230404	3400	0.59	20231020	7490	-54.34	20221129	3400	0.59	20231020	5.60	N	076080	500	112 억	285498	N	N	0	N	N
66	20231019	160548	57	100.00	KOSDAQ		건설	N	N	N	N	N	3425	-150	5	-4.20	393308795	114142	265.72	3540	3540	3420	4645	2505	3575	3446.00	1.46	-44847	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	774	-28.78	1.13	12	0.51	-119.00	3032.00	7490	20221129	-54.27	3415	20231006	0.29	7350	-53.40	20230404	3415	0.29	20231006	7490	-54.27	20221129	3415	0.29	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
67	20231019	150546	57	100.00	KOSDAQ		건설	N	N	N	N	N	3435	-140	5	-3.92	364143245	105625	245.90	3540	3540	3420	4645	2505	3575	3447.51	1.46	-43238	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	776	-28.87	1.13	12	0.47	-119.00	3032.00	7490	20221129	-54.14	3415	20231006	0.59	7350	-53.27	20230404	3415	0.59	20231006	7490	-54.14	20221129	3415	0.59	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
68	20231019	140550	57	100.00	KOSDAQ		건설	N	N	N	N	N	3440	-135	5	-3.78	306617425	88860	206.87	3540	3540	3420	4645	2505	3575	3450.57	1.46	-39680	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	777	-28.91	1.13	12	0.39	-119.00	3032.00	7490	20221129	-54.07	3415	20231006	0.73	7350	-53.20	20230404	3415	0.73	20231006	7490	-54.07	20221129	3415	0.73	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
69	20231019	130545	57	100.00	KOSDAQ		건설	N	N	N	N	N	3440	-135	5	-3.78	279303395	80905	188.35	3540	3540	3420	4645	2505	3575	3452.24	1.46	-36703	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	777	-28.91	1.13	12	0.36	-119.00	3032.00	7490	20221129	-54.07	3415	20231006	0.73	7350	-53.20	20230404	3415	0.73	20231006	7490	-54.07	20221129	3415	0.73	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
70	20231019	120550	57	100.00	KOSDAQ		건설	N	N	N	N	N	3420	-155	5	-4.34	256815535	74348	173.08	3540	3540	3420	4645	2505	3575	3454.24	1.46	-35705	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	773	-28.74	1.13	12	0.33	-119.00	3032.00	7490	20221129	-54.34	3415	20231006	0.15	7350	-53.47	20230404	3415	0.15	20231006	7490	-54.34	20221129	3415	0.15	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
71	20231019	110548	57	100.00	KOSDAQ		건설	N	N	N	N	N	3475	-100	5	-2.80	189572410	54826	127.64	3540	3540	3430	4645	2505	3575	3457.71	1.46	-29118	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	785	-29.20	1.15	12	0.24	-119.00	3032.00	7490	20221129	-53.60	3415	20231006	1.76	7350	-52.72	20230404	3415	1.76	20231006	7490	-53.60	20221129	3415	1.76	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
72	20231019	100544	57	100.00	KOSDAQ		건설	N	N	N	N	N	3465	-110	5	-3.08	130479705	37803	88.01	3540	3540	3430	4645	2505	3575	3451.57	1.46	-24167	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	783	-29.12	1.14	12	0.17	-119.00	3032.00	7490	20221129	-53.74	3415	20231006	1.46	7350	-52.86	20230404	3415	1.46	20231006	7490	-53.74	20221129	3415	1.46	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
73	20231019	090549	57	100.00	KOSDAQ		건설	N	N	N	N	N	3440	-135	5	-3.78	48879945	14109	32.85	3540	3540	3440	4645	2505	3575	3464.45	1.46	-10977	3668	3621	3583	3536	3498	3602	3517	113	1070	500	2570	5	1	22594156	777	-28.91	1.13	12	0.06	-119.00	3032.00	7490	20221129	-54.07	3415	20231006	0.73	7350	-53.20	20230404	3415	0.73	20231006	7490	-54.07	20221129	3415	0.73	20231006	5.59	N	076080	500	112 억	330345	N	N	0	N	N
74	20231018	160552	57	100.00	KOSDAQ		건설	N	N	N	N	N	3575	-55	5	-1.52	151271330	42351	49.60	3620	3630	3545	4715	2545	3630	3571.85	1.54	-17794	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	808	-30.04	1.18	12	0.19	-119.00	3032.00	7490	20221129	-52.27	3415	20231006	4.69	7350	-51.36	20230404	3415	4.69	20231006	7490	-52.27	20221129	3415	4.69	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
75	20231018	150544	57	100.00	KOSDAQ		건설	N	N	N	N	N	3575	-55	5	-1.52	146154990	40918	47.93	3620	3630	3545	4715	2545	3630	3571.90	1.54	-17610	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	808	-30.04	1.18	12	0.18	-119.00	3032.00	7490	20221129	-52.27	3415	20231006	4.69	7350	-51.36	20230404	3415	4.69	20231006	7490	-52.27	20221129	3415	4.69	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
76	20231018	140540	57	100.00	KOSDAQ		건설	N	N	N	N	N	3555	-75	5	-2.07	107033155	29917	35.04	3620	3630	3550	4715	2545	3630	3577.67	1.54	-15199	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	803	-29.87	1.17	12	0.13	-119.00	3032.00	7490	20221129	-52.54	3415	20231006	4.10	7350	-51.63	20230404	3415	4.10	20231006	7490	-52.54	20221129	3415	4.10	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
77	20231018	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	3570	-60	5	-1.65	95461470	26666	31.23	3620	3630	3550	4715	2545	3630	3579.89	1.54	-12248	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	807	-30.00	1.18	12	0.12	-119.00	3032.00	7490	20221129	-52.34	3415	20231006	4.54	7350	-51.43	20230404	3415	4.54	20231006	7490	-52.34	20221129	3415	4.54	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
78	20231018	120546	57	100.00	KOSDAQ		건설	N	N	N	N	N	3565	-65	5	-1.79	65200445	18170	21.28	3620	3630	3565	4715	2545	3630	3588.36	1.54	-7413	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	805	-29.96	1.18	12	0.08	-119.00	3032.00	7490	20221129	-52.40	3415	20231006	4.39	7350	-51.50	20230404	3415	4.39	20231006	7490	-52.40	20221129	3415	4.39	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
79	20231018	110541	57	100.00	KOSDAQ		건설	N	N	N	N	N	3585	-45	5	-1.24	39144315	10885	12.75	3620	3630	3570	4715	2545	3630	3596.17	1.54	-4078	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	810	-30.13	1.18	12	0.05	-119.00	3032.00	7490	20221129	-52.14	3415	20231006	4.98	7350	-51.22	20230404	3415	4.98	20231006	7490	-52.14	20221129	3415	4.98	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
80	20231018	100546	57	100.00	KOSDAQ		건설	N	N	N	N	N	3575	-55	5	-1.52	31146965	8655	10.14	3620	3630	3570	4715	2545	3630	3598.73	1.54	-3272	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	808	-30.04	1.18	12	0.04	-119.00	3032.00	7490	20221129	-52.27	3415	20231006	4.69	7350	-51.36	20230404	3415	4.69	20231006	7490	-52.27	20221129	3415	4.69	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
81	20231018	090539	57	100.00	KOSDAQ		건설	N	N	N	N	N	3585	-45	5	-1.24	5309195	1471	1.72	3620	3620	3585	4715	2545	3630	3609.24	1.54	-819	3740	3685	3600	3545	3460	3712	3572	113	1085	500	2610	5	1	22594156	810	-30.13	1.18	12	0.01	-119.00	3032.00	7490	20221129	-52.14	3415	20231006	4.98	7350	-51.22	20230404	3415	4.98	20231006	7490	-52.14	20221129	3415	4.98	20231006	5.66	N	076080	500	112 억	348087	N	N	0	N	N
82	20231017	160543	57	100.00	KOSDAQ		건설	N	N	N	N	N	3630	100	2	2.83	307202660	85224	113.04	3520	3655	3515	4585	2475	3530	3604.53	1.42	28279	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	820	-30.50	1.20	12	0.38	-119.00	3032.00	7490	20221129	-51.54	3415	20231006	6.30	7350	-50.61	20230404	3415	6.30	20231006	7490	-51.54	20221129	3415	6.30	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
83	20231017	150544	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	80	2	2.27	295267430	81930	108.67	3520	3655	3515	4585	2475	3530	3603.90	1.42	27151	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	816	-30.34	1.19	12	0.36	-119.00	3032.00	7490	20221129	-51.80	3415	20231006	5.71	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3415	5.71	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
84	20231017	140546	57	100.00	KOSDAQ		건설	N	N	N	N	N	3595	65	2	1.84	219425970	60695	80.51	3520	3655	3520	4585	2475	3530	3615.22	1.42	21091	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	812	-30.21	1.19	12	0.27	-119.00	3032.00	7490	20221129	-52.00	3415	20231006	5.27	7350	-51.09	20230404	3415	5.27	20231006	7490	-52.00	20221129	3415	5.27	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
85	20231017	130541	57	100.00	KOSDAQ		건설	N	N	N	N	N	3620	90	2	2.55	214904215	59443	78.85	3520	3655	3520	4585	2475	3530	3615.30	1.42	21197	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	818	-30.42	1.19	12	0.26	-119.00	3032.00	7490	20221129	-51.67	3415	20231006	6.00	7350	-50.75	20230404	3415	6.00	20231006	7490	-51.67	20221129	3415	6.00	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
86	20231017	120542	57	100.00	KOSDAQ		건설	N	N	N	N	N	3630	100	2	2.83	197498250	54620	72.45	3520	3655	3520	4585	2475	3530	3615.86	1.42	20425	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	820	-30.50	1.20	12	0.24	-119.00	3032.00	7490	20221129	-51.54	3415	20231006	6.30	7350	-50.61	20230404	3415	6.30	20231006	7490	-51.54	20221129	3415	6.30	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
87	20231017	110539	57	100.00	KOSDAQ		건설	N	N	N	N	N	3645	115	2	3.26	175435385	48539	64.38	3520	3655	3520	4585	2475	3530	3614.32	1.42	19346	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	824	-30.63	1.20	12	0.21	-119.00	3032.00	7490	20221129	-51.34	3415	20231006	6.73	7350	-50.41	20230404	3415	6.73	20231006	7490	-51.34	20221129	3415	6.73	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
88	20231017	100535	57	100.00	KOSDAQ		건설	N	N	N	N	N	3625	95	2	2.69	145366365	40258	53.40	3520	3655	3520	4585	2475	3530	3610.87	1.42	14765	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	819	-30.46	1.20	12	0.18	-119.00	3032.00	7490	20221129	-51.60	3415	20231006	6.15	7350	-50.68	20230404	3415	6.15	20231006	7490	-51.60	20221129	3415	6.15	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
89	20231017	090538	57	100.00	KOSDAQ		건설	N	N	N	N	N	3590	60	2	1.70	22802970	6426	8.52	3520	3590	3520	4585	2475	3530	3548.55	1.42	2461	3673	3601	3528	3456	3383	3565	3420	113	1055	500	2540	5	1	22594156	811	-30.17	1.18	12	0.03	-119.00	3032.00	7490	20221129	-52.07	3415	20231006	5.12	7350	-51.16	20230404	3415	5.12	20231006	7490	-52.07	20221129	3415	5.12	20231006	5.68	N	076080	500	112 억	319860	N	N	0	N	N
90	20231016	160539	57	100.00	KOSDAQ		건설	N	N	N	N	N	3530	-70	5	-1.94	262439740	75065	82.85	3600	3600	3455	4680	2520	3600	3496.16	1.46	-8737	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	798	-29.66	1.16	12	0.33	-119.00	3032.00	7490	20221129	-52.87	3315	20221012	6.49	7350	-51.97	20230404	3415	3.37	20231006	7490	-52.87	20221129	3415	3.37	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
91	20231016	150538	57	100.00	KOSDAQ		건설	N	N	N	N	N	3490	-110	5	-3.06	242082950	69253	76.43	3600	3600	3455	4680	2520	3600	3495.63	1.46	-9941	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	789	-29.33	1.15	12	0.31	-119.00	3032.00	7490	20221129	-53.40	3315	20221012	5.28	7350	-52.52	20230404	3415	2.20	20231006	7490	-53.40	20221129	3415	2.20	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
92	20231016	140540	57	100.00	KOSDAQ		건설	N	N	N	N	N	3480	-120	5	-3.33	216845675	61989	68.42	3600	3600	3455	4680	2520	3600	3498.13	1.46	-11232	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	786	-29.24	1.15	12	0.27	-119.00	3032.00	7490	20221129	-53.54	3315	20221012	4.98	7350	-52.65	20230404	3415	1.90	20231006	7490	-53.54	20221129	3415	1.90	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
93	20231016	130537	57	100.00	KOSDAQ		건설	N	N	N	N	N	3470	-130	5	-3.61	185324155	52907	58.39	3600	3600	3455	4680	2520	3600	3502.83	1.46	-16440	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	784	-29.16	1.14	12	0.23	-119.00	3032.00	7490	20221129	-53.67	3315	20221012	4.68	7350	-52.79	20230404	3415	1.61	20231006	7490	-53.67	20221129	3415	1.61	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
94	20231016	120536	57	100.00	KOSDAQ		건설	N	N	N	N	N	3465	-135	5	-3.75	137681200	39156	43.22	3600	3600	3455	4680	2520	3600	3516.22	1.46	-15667	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	783	-29.12	1.14	12	0.17	-119.00	3032.00	7490	20221129	-53.74	3315	20221012	4.52	7350	-52.86	20230404	3415	1.46	20231006	7490	-53.74	20221129	3415	1.46	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
95	20231016	110534	57	100.00	KOSDAQ		건설	N	N	N	N	N	3520	-80	5	-2.22	106656040	30246	33.38	3600	3600	3500	4680	2520	3600	3526.29	1.46	-11520	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	795	-29.58	1.16	12	0.13	-119.00	3032.00	7490	20221129	-53.00	3315	20221012	6.18	7350	-52.11	20230404	3415	3.07	20231006	7490	-53.00	20221129	3415	3.07	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
96	20231016	100530	57	100.00	KOSDAQ		건설	N	N	N	N	N	3560	-40	5	-1.11	59212305	16762	18.50	3600	3600	3500	4680	2520	3600	3532.53	1.46	-5553	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	804	-29.92	1.17	12	0.07	-119.00	3032.00	7490	20221129	-52.47	3315	20221012	7.39	7350	-51.56	20230404	3415	4.25	20231006	7490	-52.47	20221129	3415	4.25	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
97	20231016	090533	57	100.00	KOSDAQ		건설	N	N	N	N	N	3525	-75	5	-2.08	17398240	4903	5.41	3600	3600	3525	4680	2520	3600	3548.49	1.46	-4658	3770	3685	3635	3550	3500	3660	3525	113	1080	500	2590	5	1	22594156	796	-29.62	1.16	12	0.02	-119.00	3032.00	7490	20221129	-52.94	3315	20221012	6.33	7350	-52.04	20230404	3415	3.22	20231006	7490	-52.94	20221129	3415	3.22	20231006	5.65	N	076080	500	112 억	329612	N	N	0	N	N
98	20231012	160548	57	100.00	KOSDAQ		건설	N	N	N	N	N	3700	115	2	3.21	314565305	85297	130.06	3605	3720	3605	4660	2510	3585	3687.88	1.54	13251	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	836	-31.09	1.22	12	0.38	-119.00	3032.00	7490	20221129	-50.60	3300	20221011	12.12	7350	-49.66	20230404	3415	8.35	20231006	7490	-50.60	20221129	3315	11.61	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
99	20231012	150538	57	100.00	KOSDAQ		건설	N	N	N	N	N	3705	120	2	3.35	292850375	79430	121.12	3605	3720	3605	4660	2510	3585	3686.90	1.54	13365	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	837	-31.13	1.22	12	0.35	-119.00	3032.00	7490	20221129	-50.53	3300	20221011	12.27	7350	-49.59	20230404	3415	8.49	20231006	7490	-50.53	20221129	3315	11.76	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
100	20231012	140536	57	100.00	KOSDAQ		건설	N	N	N	N	N	3700	115	2	3.21	250656835	68022	103.72	3605	3720	3605	4660	2510	3585	3684.94	1.54	9117	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	836	-31.09	1.22	12	0.30	-119.00	3032.00	7490	20221129	-50.60	3300	20221011	12.12	7350	-49.66	20230404	3415	8.35	20231006	7490	-50.60	20221129	3315	11.61	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
101	20231012	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	3705	120	2	3.35	217473335	59047	90.04	3605	3720	3605	4660	2510	3585	3683.05	1.54	4244	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	837	-31.13	1.22	12	0.26	-119.00	3032.00	7490	20221129	-50.53	3300	20221011	12.27	7350	-49.59	20230404	3415	8.49	20231006	7490	-50.53	20221129	3315	11.76	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
102	20231012	120544	57	100.00	KOSDAQ		건설	N	N	N	N	N	3690	105	2	2.93	202730335	55053	83.95	3605	3720	3605	4660	2510	3585	3682.46	1.54	2949	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	834	-31.01	1.22	12	0.24	-119.00	3032.00	7490	20221129	-50.73	3300	20221011	11.82	7350	-49.80	20230404	3415	8.05	20231006	7490	-50.73	20221129	3315	11.31	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
103	20231012	110543	57	100.00	KOSDAQ		건설	N	N	N	N	N	3695	110	2	3.07	183334260	49790	75.92	3605	3720	3605	4660	2510	3585	3682.15	1.54	2447	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	835	-31.05	1.22	12	0.22	-119.00	3032.00	7490	20221129	-50.67	3300	20221011	11.97	7350	-49.73	20230404	3415	8.20	20231006	7490	-50.67	20221129	3315	11.46	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
104	20231012	100540	57	100.00	KOSDAQ		건설	N	N	N	N	N	3680	95	2	2.65	81622865	22305	34.01	3605	3690	3605	4660	2510	3585	3659.40	1.54	9353	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	831	-30.92	1.21	12	0.10	-119.00	3032.00	7490	20221129	-50.87	3300	20221011	11.52	7350	-49.93	20230404	3415	7.76	20231006	7490	-50.87	20221129	3315	11.01	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
105	20231012	090543	57	100.00	KOSDAQ		건설	N	N	N	N	N	3640	55	2	1.53	12491790	3446	5.25	3605	3640	3605	4660	2510	3585	3625.01	1.54	1806	3711	3647	3576	3512	3441	3680	3545	113	1075	500	2580	5	1	22594156	822	-30.59	1.20	12	0.02	-119.00	3032.00	7490	20221129	-51.40	3300	20221011	10.30	7350	-50.48	20230404	3415	6.59	20231006	7490	-51.40	20221129	3315	9.80	20221012	5.71	N	076080	500	112 억	347061	N	N	0	N	N
106	20231011	160538	57	100.00	KOSDAQ		건설	N	N	N	N	N	3585	105	2	3.02	228895260	63632	36.75	3505	3640	3505	4520	2440	3480	3597.19	1.40	30911	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	810	-30.13	1.18	12	0.28	-119.00	3032.00	7490	20221129	-52.14	3300	20221011	8.64	7350	-51.22	20230404	3415	4.98	20231006	7490	-52.14	20221129	3300	8.64	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
107	20231011	150537	57	100.00	KOSDAQ		건설	N	N	N	N	N	3605	125	2	3.59	208379675	57917	33.45	3505	3640	3505	4520	2440	3480	3597.90	1.40	29002	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	815	-30.29	1.19	12	0.26	-119.00	3032.00	7490	20221129	-51.87	3300	20221011	9.24	7350	-50.95	20230404	3415	5.56	20231006	7490	-51.87	20221129	3300	9.24	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
108	20231011	140543	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	130	2	3.74	196613760	54653	31.57	3505	3640	3505	4520	2440	3480	3597.49	1.40	27252	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	816	-30.34	1.19	12	0.24	-119.00	3032.00	7490	20221129	-51.80	3300	20221011	9.39	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3300	9.39	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
109	20231011	130534	57	100.00	KOSDAQ		건설	N	N	N	N	N	3605	125	2	3.59	155081935	43194	24.95	3505	3620	3505	4520	2440	3480	3590.36	1.40	19040	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	815	-30.29	1.19	12	0.19	-119.00	3032.00	7490	20221129	-51.87	3300	20221011	9.24	7350	-50.95	20230404	3415	5.56	20231006	7490	-51.87	20221129	3300	9.24	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
110	20231011	120545	57	100.00	KOSDAQ		건설	N	N	N	N	N	3605	125	2	3.59	141719670	39471	22.80	3505	3620	3505	4520	2440	3480	3590.48	1.40	18111	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	815	-30.29	1.19	12	0.17	-119.00	3032.00	7490	20221129	-51.87	3300	20221011	9.24	7350	-50.95	20230404	3415	5.56	20231006	7490	-51.87	20221129	3300	9.24	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
111	20231011	110540	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	130	2	3.74	121561290	33861	19.56	3505	3620	3505	4520	2440	3480	3590.01	1.40	17203	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	816	-30.34	1.19	12	0.15	-119.00	3032.00	7490	20221129	-51.80	3300	20221011	9.39	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3300	9.39	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
112	20231011	100537	57	100.00	KOSDAQ		건설	N	N	N	N	N	3595	115	2	3.30	74547210	20796	12.01	3505	3620	3505	4520	2440	3480	3584.69	1.40	9101	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	812	-30.21	1.19	12	0.09	-119.00	3032.00	7490	20221129	-52.00	3300	20221011	8.94	7350	-51.09	20230404	3415	5.27	20231006	7490	-52.00	20221129	3300	8.94	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
113	20231011	090540	57	100.00	KOSDAQ		건설	N	N	N	N	N	3560	80	2	2.30	9426140	2673	1.54	3505	3570	3505	4520	2440	3480	3526.43	1.40	774	3740	3610	3530	3400	3320	3570	3360	113	1040	500	2500	5	1	22594156	804	-29.92	1.17	12	0.01	-119.00	3032.00	7490	20221129	-52.47	3300	20221011	7.88	7350	-51.56	20230404	3415	4.25	20231006	7490	-52.47	20221129	3300	7.88	20221011	5.83	N	076080	500	112 억	316136	N	N	0	N	N
114	20231010	160533	57	100.00	KOSDAQ		건설	N	N	N	N	N	3480	-130	5	-3.60	610689465	172335	128.21	3515	3660	3450	4690	2530	3610	3543.64	1.30	22972	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	786	-29.24	1.15	12	0.76	-119.00	3032.00	7490	20221129	-53.54	3300	20221011	5.45	7350	-52.65	20230404	3415	1.90	20231006	7490	-53.54	20221129	3300	5.45	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
115	20231010	150532	57	100.00	KOSDAQ		건설	N	N	N	N	N	3490	-120	5	-3.32	568772115	160360	119.30	3515	3660	3450	4690	2530	3610	3546.84	1.30	24123	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	789	-29.33	1.15	12	0.71	-119.00	3032.00	7490	20221129	-53.40	3300	20221011	5.76	7350	-52.52	20230404	3415	2.20	20231006	7490	-53.40	20221129	3300	5.76	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
116	20231010	140535	57	100.00	KOSDAQ		건설	N	N	N	N	N	3500	-110	5	-3.05	415140650	116346	86.55	3515	3660	3450	4690	2530	3610	3568.16	1.30	5928	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	791	-29.41	1.15	12	0.51	-119.00	3032.00	7490	20221129	-53.27	3300	20221011	6.06	7350	-52.38	20230404	3415	2.49	20231006	7490	-53.27	20221129	3300	6.06	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
117	20231010	130530	57	100.00	KOSDAQ		건설	N	N	N	N	N	3555	-55	5	-1.52	207611800	57634	42.88	3515	3660	3510	4690	2530	3610	3602.25	1.30	5873	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	803	-29.87	1.17	12	0.26	-119.00	3032.00	7490	20221129	-52.54	3300	20221011	7.73	7350	-51.63	20230404	3415	4.10	20231006	7490	-52.54	20221129	3300	7.73	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
118	20231010	120529	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	0	3	0.00	177295585	49147	36.56	3515	3660	3510	4690	2530	3610	3607.45	1.30	10255	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	816	-30.34	1.19	12	0.22	-119.00	3032.00	7490	20221129	-51.80	3300	20221011	9.39	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3300	9.39	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
119	20231010	110522	57	100.00	KOSDAQ		건설	N	N	N	N	N	3630	20	2	0.55	150856570	41832	31.12	3515	3660	3510	4690	2530	3610	3606.25	1.30	12207	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	820	-30.50	1.20	12	0.19	-119.00	3032.00	7490	20221129	-51.54	3300	20221011	10.00	7350	-50.61	20230404	3415	6.30	20231006	7490	-51.54	20221129	3300	10.00	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
120	20231010	100525	57	100.00	KOSDAQ		건설	N	N	N	N	N	3630	20	2	0.55	119159730	33116	24.64	3515	3660	3510	4690	2530	3610	3598.25	1.30	6652	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	820	-30.50	1.20	12	0.15	-119.00	3032.00	7490	20221129	-51.54	3300	20221011	10.00	7350	-50.61	20230404	3415	6.30	20231006	7490	-51.54	20221129	3300	10.00	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
121	20231010	090523	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	0	3	0.00	34582440	9736	7.24	3515	3620	3515	4690	2530	3610	3552.01	1.30	-618	3780	3695	3555	3470	3330	3737	3512	113	1080	500	2590	5	1	22594156	816	-30.34	1.19	12	0.04	-119.00	3032.00	7490	20221129	-51.80	3300	20221011	9.39	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3300	9.39	20221011	5.97	N	076080	500	112 억	292959	N	N	0	N	N
122	20231006	160529	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	135	2	3.88	481147750	134415	102.70	3415	3640	3415	4515	2435	3475	3579.34	1.00	68015	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	816	-30.34	1.19	12	0.59	-119.00	3032.00	7490	20221129	-51.80	3300	20221011	9.39	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3300	9.39	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
123	20231006	150519	57	100.00	KOSDAQ		건설	N	N	N	N	N	3590	115	2	3.31	453430460	126714	96.82	3415	3640	3415	4515	2435	3475	3578.38	1.00	68477	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	811	-30.17	1.18	12	0.56	-119.00	3032.00	7490	20221129	-52.07	3300	20221011	8.79	7350	-51.16	20230404	3415	5.12	20231006	7490	-52.07	20221129	3300	8.79	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
124	20231006	140520	57	100.00	KOSDAQ		건설	N	N	N	N	N	3615	140	2	4.03	415121675	116078	88.69	3415	3640	3415	4515	2435	3475	3576.23	1.00	63869	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	817	-30.38	1.19	12	0.51	-119.00	3032.00	7490	20221129	-51.74	3300	20221011	9.55	7350	-50.82	20230404	3415	5.86	20231006	7490	-51.74	20221129	3300	9.55	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
125	20231006	130516	57	100.00	KOSDAQ		건설	N	N	N	N	N	3630	155	2	4.46	400283220	111976	85.56	3415	3640	3415	4515	2435	3475	3574.72	1.00	63271	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	820	-30.50	1.20	12	0.50	-119.00	3032.00	7490	20221129	-51.54	3300	20221011	10.00	7350	-50.61	20230404	3415	6.30	20231006	7490	-51.54	20221129	3300	10.00	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
126	20231006	120514	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	135	2	3.88	360637470	101024	77.19	3415	3640	3415	4515	2435	3475	3569.82	1.00	55548	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	816	-30.34	1.19	12	0.45	-119.00	3032.00	7490	20221129	-51.80	3300	20221011	9.39	7350	-50.88	20230404	3415	5.71	20231006	7490	-51.80	20221129	3300	9.39	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
127	20231006	110510	57	100.00	KOSDAQ		건설	N	N	N	N	N	3625	150	2	4.32	332845525	93342	71.32	3415	3640	3415	4515	2435	3475	3565.87	1.00	53038	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	819	-30.46	1.20	12	0.41	-119.00	3032.00	7490	20221129	-51.60	3300	20221011	9.85	7350	-50.68	20230404	3415	6.15	20231006	7490	-51.60	20221129	3300	9.85	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
128	20231006	100515	57	100.00	KOSDAQ		건설	N	N	N	N	N	3625	150	2	4.32	271963985	76541	58.48	3415	3635	3415	4515	2435	3475	3553.18	1.00	39142	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	819	-30.46	1.20	12	0.34	-119.00	3032.00	7490	20221129	-51.60	3300	20221011	9.85	7350	-50.68	20230404	3415	6.15	20231006	7490	-51.60	20221129	3300	9.85	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N
129	20231006	090509	57	100.00	KOSDAQ		건설	N	N	N	N	N	3545	70	2	2.01	94200995	27166	20.76	3415	3580	3415	4515	2435	3475	3467.61	1.00	6959	3721	3597	3536	3412	3351	3567	3382	113	1040	500	2500	5	1	22594156	801	-29.79	1.17	12	0.12	-119.00	3032.00	7490	20221129	-52.67	3300	20221011	7.42	7350	-51.77	20230404	3415	3.81	20231006	7490	-52.67	20221129	3300	7.42	20221011	5.98	N	076080	500	112 억	224944	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History