KissMeData/011560/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

45 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241119	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10780	-40	5	-0.37	1260984600	117966	41.36	10700	10900	10500	14060	7580	10820	10688.32	10.44	-29067	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1135	3.77	0.54	12	1.12	2863.00	20149.00	14940	20240529	-27.84	8140	20240118	32.43	14940	-27.84	20240529	8140	32.43	20240118	14940	-27.84	20240529	8140	32.43	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
3	20241119	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10690	-130	5	-1.20	1198687440	112165	39.32	10700	10900	10500	14060	7580	10820	10686.82	10.44	-27640	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1126	3.73	0.53	12	1.07	2863.00	20149.00	14940	20240529	-28.45	8140	20240118	31.33	14940	-28.45	20240529	8140	31.33	20240118	14940	-28.45	20240529	8140	31.33	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
4	20241119	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	-70	5	-0.65	1052506850	98489	34.53	10700	10900	10500	14060	7580	10820	10686.54	10.44	-26979	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1132	3.75	0.53	12	0.94	2863.00	20149.00	14940	20240529	-28.05	8140	20240118	32.06	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	8140	32.06	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
5	20241119	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10720	-100	5	-0.92	932776710	87351	30.62	10700	10900	10500	14060	7580	10820	10678.49	10.44	-23127	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1129	3.74	0.53	12	0.83	2863.00	20149.00	14940	20240529	-28.25	8140	20240118	31.70	14940	-28.25	20240529	8140	31.70	20240118	14940	-28.25	20240529	8140	31.70	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
6	20241119	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10660	-160	5	-1.48	834298380	78078	27.37	10700	10900	10500	14060	7580	10820	10685.45	10.44	-22722	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1122	3.72	0.53	12	0.74	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	14940	-28.65	20240529	8140	30.96	20240118	14940	-28.65	20240529	8140	30.96	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
7	20241119	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10660	-160	5	-1.48	746310410	69829	24.48	10700	10900	10500	14060	7580	10820	10687.68	10.44	-21673	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1122	3.72	0.53	12	0.66	2863.00	20149.00	14940	20240529	-28.65	8140	20240118	30.96	14940	-28.65	20240529	8140	30.96	20240118	14940	-28.65	20240529	8140	30.96	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
8	20241119	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10640	-180	5	-1.66	432325480	40687	14.26	10700	10760	10500	14060	7580	10820	10625.64	10.44	-15405	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1120	3.72	0.53	12	0.39	2863.00	20149.00	14940	20240529	-28.78	8140	20240118	30.71	14940	-28.78	20240529	8140	30.71	20240118	14940	-28.78	20240529	8140	30.71	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
9	20241119	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10700	-120	5	-1.11	35907900	3356	1.18	10700	10760	10680	14060	7580	10820	10699.58	10.44	-1189	11246	11032	10606	10392	9966	11140	10500	53	3240	500	8000	10	1	10530000	1127	3.74	0.53	12	0.03	2863.00	20149.00	14940	20240529	-28.38	8140	20240118	31.45	14940	-28.38	20240529	8140	31.45	20240118	14940	-28.38	20240529	8140	31.45	20240118	0.67	N	011560	500	52 억	1099576	N	N	0	N	N
10	20241118	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10820	670	2	6.60	2986840740	283186	347.30	10300	10820	10180	13190	7110	10150	10546.41	10.72	-27000	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1139	3.78	0.54	12	2.69	2863.00	20149.00	14940	20240529	-27.58	8140	20240118	32.92	14940	-27.58	20240529	8140	32.92	20240118	14940	-27.58	20240529	8140	32.92	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
11	20241118	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10670	520	2	5.12	2486112360	236563	290.12	10300	10760	10180	13190	7110	10150	10509.30	10.72	-24683	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1124	3.73	0.53	12	2.25	2863.00	20149.00	14940	20240529	-28.58	8140	20240118	31.08	14940	-28.58	20240529	8140	31.08	20240118	14940	-28.58	20240529	8140	31.08	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
12	20241118	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	320	2	3.15	1676091350	160066	196.30	10300	10760	10180	13190	7110	10150	10471.25	10.72	-7470	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1102	3.66	0.52	12	1.52	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	14940	-29.92	20240529	8140	28.62	20240118	14940	-29.92	20240529	8140	28.62	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
13	20241118	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	10450	300	2	2.96	1384159390	132188	162.11	10300	10760	10180	13190	7110	10150	10471.14	10.72	125	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1100	3.65	0.52	12	1.26	2863.00	20149.00	14940	20240529	-30.05	8140	20240118	28.38	14940	-30.05	20240529	8140	28.38	20240118	14940	-30.05	20240529	8140	28.38	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
14	20241118	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10470	320	2	3.15	1291655200	123319	151.24	10300	10760	10180	13190	7110	10150	10474.10	10.72	1819	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1102	3.66	0.52	12	1.17	2863.00	20149.00	14940	20240529	-29.92	8140	20240118	28.62	14940	-29.92	20240529	8140	28.62	20240118	14940	-29.92	20240529	8140	28.62	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
15	20241118	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10590	440	2	4.33	1132696200	108199	132.69	10300	10760	10180	13190	7110	10150	10468.64	10.72	4295	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1115	3.70	0.53	12	1.03	2863.00	20149.00	14940	20240529	-29.12	8140	20240118	30.10	14940	-29.12	20240529	8140	30.10	20240118	14940	-29.12	20240529	8140	30.10	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
16	20241118	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10380	230	2	2.27	663556350	63831	78.28	10300	10620	10180	13190	7110	10150	10395.52	10.72	1202	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1093	3.63	0.52	12	0.61	2863.00	20149.00	14940	20240529	-30.52	8140	20240118	27.52	14940	-30.52	20240529	8140	27.52	20240118	14940	-30.52	20240529	8140	27.52	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
17	20241118	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10540	390	2	3.84	183758730	17673	21.67	10300	10540	10250	13190	7110	10150	10397.71	10.72	-854	10630	10390	9970	9730	9310	10510	9850	53	3040	500	7510	10	1	10530000	1110	3.68	0.52	12	0.17	2863.00	20149.00	14940	20240529	-29.45	8140	20240118	29.48	14940	-29.45	20240529	8140	29.48	20240118	14940	-29.45	20240529	8140	29.48	20240118	0.68	N	011560	500	52 억	1128866	N	N	0	N	N
18	20241115	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	450	2	4.64	771547570	77823	180.57	9700	10210	9550	12610	6790	9700	9901.78	10.59	14091	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1069	3.55	0.50	12	0.74	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
19	20241115	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	350	2	3.61	490008990	49997	116.01	9700	10050	9550	12610	6790	9700	9800.77	10.59	16847	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1058	3.51	0.50	12	0.47	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
20	20241115	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	170	2	1.75	340644960	34974	81.15	9700	9970	9550	12610	6790	9700	9739.95	10.59	10862	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1039	3.45	0.49	12	0.33	2863.00	20149.00	14940	20240529	-33.94	8140	20240118	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
21	20241115	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	260	2	2.68	299998090	30852	71.58	9700	9970	9550	12610	6790	9700	9723.78	10.59	9242	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1049	3.48	0.49	12	0.29	2863.00	20149.00	14940	20240529	-33.33	8140	20240118	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
22	20241115	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	90	2	0.93	231175540	23910	55.48	9700	9880	9550	12610	6790	9700	9668.57	10.59	4611	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1031	3.42	0.49	12	0.23	2863.00	20149.00	14940	20240529	-34.47	8140	20240118	20.27	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8140	20.27	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
23	20241115	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	100	2	1.03	166749720	17334	40.22	9700	9860	9550	12610	6790	9700	9619.81	10.59	1421	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1032	3.42	0.49	12	0.16	2863.00	20149.00	14940	20240529	-34.40	8140	20240118	20.39	14940	-34.40	20240529	8140	20.39	20240118	14940	-34.40	20240529	8140	20.39	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
24	20241115	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-100	5	-1.03	89368620	9295	21.57	9700	9770	9560	12610	6790	9700	9614.70	10.59	-389	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1011	3.35	0.48	12	0.09	2863.00	20149.00	14940	20240529	-35.74	8140	20240118	17.94	14940	-35.74	20240529	8140	17.94	20240118	14940	-35.74	20240529	8140	17.94	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
25	20241115	090320	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	14401420	1485	3.45	9700	9710	9630	12610	6790	9700	9697.93	10.59	181	10053	9876	9693	9516	9333	9785	9425	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.01	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.74	N	011560	500	52 억	1114787	N	N	13	N	N
26	20241114	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	393180170	40738	41.38	9870	9870	9510	12610	6790	9700	9647.57	10.56	3293	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.39	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
27	20241114	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	381315050	39508	40.13	9870	9870	9510	12610	6790	9700	9647.61	10.56	3350	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.38	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
28	20241114	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	-60	5	-0.62	341074520	35334	35.89	9870	9870	9510	12610	6790	9700	9648.49	10.56	3120	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1015	3.37	0.48	12	0.34	2863.00	20149.00	14940	20240529	-35.48	8140	20240118	18.43	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8140	18.43	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
29	20241114	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	0	3	0.00	267546330	27695	28.13	9870	9870	9510	12610	6790	9700	9655.64	10.56	1225	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1021	3.39	0.48	12	0.26	2863.00	20149.00	14940	20240529	-35.07	8140	20240118	19.16	14940	-35.07	20240529	8140	19.16	20240118	14940	-35.07	20240529	8140	19.16	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
30	20241114	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-50	5	-0.52	207008250	21412	21.75	9870	9870	9560	12610	6790	9700	9662.62	10.56	1596	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1016	3.37	0.48	12	0.20	2863.00	20149.00	14940	20240529	-35.41	8140	20240118	18.55	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8140	18.55	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
31	20241114	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	30	2	0.31	84802860	8703	8.84	9870	9870	9700	12610	6790	9700	9767.34	10.56	1282	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1025	3.40	0.48	12	0.08	2863.00	20149.00	14940	20240529	-34.87	8140	20240118	19.53	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8140	19.53	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
32	20241114	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	60	2	0.62	31791760	3275	3.33	9870	9870	9750	12610	6790	9700	9789.52	10.56	-119	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1028	3.41	0.48	12	0.03	2863.00	20149.00	14940	20240529	-34.67	8140	20240118	19.90	14940	-34.67	20240529	8140	19.90	20240118	14940	-34.67	20240529	8140	19.90	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
33	20241114	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	10.56	0	10360	10030	9850	9520	9340	9940	9430	53	2910	500	7170	10	1	10530000	1021	3.39	0.48	12	0.00	2863.00	20149.00	14940	20240529	-35.07	8140	20240118	19.16	14940	-35.07	20240529	8140	19.16	20240118	14940	-35.07	20240529	8140	19.16	20240118	0.80	N	011560	500	52 억	1111936	N	N	7	N	N
34	20241113	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-390	5	-3.87	968699130	98396	150.20	10010	10180	9670	13110	7070	10090	9844.90	10.42	14612	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1021	3.39	0.48	12	0.93	2863.00	20149.00	14940	20240529	-35.07	8140	20240118	19.16	14940	-35.07	20240529	8140	19.16	20240118	14940	-35.07	20240529	8140	19.16	20240118	0.75	N	011560	500	52 억	1097367	N	N	7	N	N
35	20241113	150133	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-350	5	-3.47	912814440	92658	141.44	10010	10180	9670	13110	7070	10090	9851.44	10.42	12979	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1026	3.40	0.48	12	0.88	2863.00	20149.00	14940	20240529	-34.81	8140	20240118	19.66	14940	-34.81	20240529	8140	19.66	20240118	14940	-34.81	20240529	8140	19.66	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
36	20241113	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-300	5	-2.97	682981230	69146	105.55	10010	10180	9750	13110	7070	10090	9877.38	10.42	11353	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1031	3.42	0.49	12	0.66	2863.00	20149.00	14940	20240529	-34.47	8140	20240118	20.27	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8140	20.27	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
37	20241113	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-270	5	-2.68	443305750	44694	68.22	10010	10180	9790	13110	7070	10090	9918.69	10.42	4180	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1034	3.43	0.49	12	0.42	2863.00	20149.00	14940	20240529	-34.27	8140	20240118	20.64	14940	-34.27	20240529	8140	20.64	20240118	14940	-34.27	20240529	8140	20.64	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
38	20241113	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-180	5	-1.78	347095260	34921	53.31	10010	10180	9820	13110	7070	10090	9939.44	10.42	3811	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1044	3.46	0.49	12	0.33	2863.00	20149.00	14940	20240529	-33.67	8140	20240118	21.74	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8140	21.74	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
39	20241113	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-220	5	-2.18	286137300	28773	43.92	10010	10180	9820	13110	7070	10090	9944.65	10.42	3217	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1039	3.45	0.49	12	0.27	2863.00	20149.00	14940	20240529	-33.94	8140	20240118	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
40	20241113	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	0	3	0.00	75205160	7488	11.43	10010	10180	9990	13110	7070	10090	10043.42	10.42	-2356	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1062	3.52	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
41	20241113	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	90	2	0.89	11931190	1187	1.81	10010	10180	10010	13110	7070	10090	10051.55	10.42	-32	10416	10252	10126	9962	9836	10190	9900	53	3020	500	7460	10	1	10530000	1072	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.75	N	011560	500	52 억	1097367	N	N	11	N	N
42	20241112	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-120	5	-1.18	661561730	65511	129.74	10220	10290	10000	13270	7150	10210	10098.48	10.35	7827	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1062	3.52	0.50	12	0.62	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.72	N	011560	500	52 억	1089826	N	N	11	N	N
43	20241112	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-160	5	-1.57	649028540	64267	127.27	10220	10290	10000	13270	7150	10210	10098.94	10.35	8188	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1058	3.51	0.50	12	0.61	2863.00	20149.00	14940	20240529	-32.73	8140	20240118	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
44	20241112	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10190	-20	5	-0.20	557153380	55152	109.22	10220	10290	10000	13270	7150	10210	10102.14	10.35	6520	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1073	3.56	0.51	12	0.52	2863.00	20149.00	14940	20240529	-31.79	8140	20240118	25.18	14940	-31.79	20240529	8140	25.18	20240118	14940	-31.79	20240529	8140	25.18	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
45	20241112	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-70	5	-0.69	406261380	40193	79.60	10220	10290	10000	13270	7150	10210	10107.76	10.35	7017	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1068	3.54	0.50	12	0.38	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
46	20241112	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10160	-50	5	-0.49	375326170	37136	73.54	10220	10290	10000	13270	7150	10210	10106.80	10.35	6425	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1070	3.55	0.50	12	0.35	2863.00	20149.00	14940	20240529	-31.99	8140	20240118	24.82	14940	-31.99	20240529	8140	24.82	20240118	14940	-31.99	20240529	8140	24.82	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
47	20241112	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10250	40	2	0.39	276264310	27396	54.25	10220	10250	10000	13270	7150	10210	10084.11	10.35	3960	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1079	3.58	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.39	8140	20240118	25.92	14940	-31.39	20240529	8140	25.92	20240118	14940	-31.39	20240529	8140	25.92	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
48	20241112	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-120	5	-1.18	146551790	14580	28.87	10220	10230	10000	13270	7150	10210	10051.56	10.35	-2906	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1062	3.52	0.50	12	0.14	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
49	20241112	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10150	-60	5	-0.59	4281490	419	0.83	10220	10230	10150	13270	7150	10210	10218.35	10.35	-165	10563	10386	10223	10046	9883	10305	9965	53	3060	500	7550	10	1	10530000	1069	3.55	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.06	8140	20240118	24.69	14940	-32.06	20240529	8140	24.69	20240118	14940	-32.06	20240529	8140	24.69	20240118	0.72	N	011560	500	52 억	1089826	N	N	16	N	N
50	20241111	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	40	2	0.39	514081600	50380	187.98	10260	10400	10060	13220	7120	10170	10204.08	10.37	-2443	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1075	3.57	0.51	12	0.48	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.70	N	011560	500	52 억	1092077	N	N	16	N	N
51	20241111	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	30	2	0.29	489251890	47947	178.90	10260	10400	10060	13220	7120	10170	10204.02	10.37	-2197	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1074	3.56	0.51	12	0.46	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
52	20241111	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10200	30	2	0.29	474747020	46523	173.59	10260	10400	10060	13220	7120	10170	10204.57	10.37	-2088	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1074	3.56	0.51	12	0.44	2863.00	20149.00	14940	20240529	-31.73	8140	20240118	25.31	14940	-31.73	20240529	8140	25.31	20240118	14940	-31.73	20240529	8140	25.31	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
53	20241111	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	-90	5	-0.88	380898900	37285	139.12	10260	10400	10060	13220	7120	10170	10215.88	10.37	775	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1061	3.52	0.50	12	0.35	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
54	20241111	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	0	3	0.00	282749530	27590	102.94	10260	10400	10140	13220	7120	10170	10248.26	10.37	672	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1071	3.55	0.50	12	0.26	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
55	20241111	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	0	3	0.00	238534070	23244	86.73	10260	10400	10140	13220	7120	10170	10262.18	10.37	1464	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1071	3.55	0.50	12	0.22	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
56	20241111	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	10	2	0.10	198769800	19340	72.16	10260	10400	10160	13220	7120	10170	10277.66	10.37	1954	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1072	3.56	0.51	12	0.18	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
57	20241111	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	10	2	0.10	6157900	602	2.25	10260	10260	10180	13220	7120	10170	10229.17	10.37	-506	10530	10350	10220	10040	9910	10285	9975	53	3050	500	7520	10	1	10530000	1072	3.56	0.51	12	0.01	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.70	N	011560	500	52 억	1092077	N	N	26	N	N
58	20241108	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-10	5	-0.10	272465080	26800	128.43	10280	10400	10090	13230	7130	10180	10166.61	10.47	-10060	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1071	3.55	0.50	12	0.25	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102317	N	N	26	N	N
59	20241108	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	-70	5	-0.69	246066880	24194	115.94	10280	10400	10090	13230	7130	10180	10170.57	10.47	-9043	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1065	3.53	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
60	20241108	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	-70	5	-0.69	208765770	20504	98.26	10280	10400	10090	13230	7130	10180	10181.71	10.47	-7270	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1065	3.53	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
61	20241108	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-40	5	-0.39	161521530	15833	75.87	10280	10400	10120	13230	7130	10180	10201.57	10.47	-5741	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1068	3.54	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
62	20241108	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	-10	5	-0.10	156923670	15380	73.70	10280	10400	10120	13230	7130	10180	10203.10	10.47	-5293	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1071	3.55	0.50	12	0.15	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
63	20241108	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10210	30	2	0.29	134937010	13216	63.33	10280	10400	10120	13230	7130	10180	10210.12	10.47	-4314	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1075	3.57	0.51	12	0.13	2863.00	20149.00	14940	20240529	-31.66	8140	20240118	25.43	14940	-31.66	20240529	8140	25.43	20240118	14940	-31.66	20240529	8140	25.43	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
64	20241108	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	0	3	0.00	86899810	8486	40.67	10280	10400	10180	13230	7130	10180	10240.37	10.47	-3254	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1072	3.56	0.51	12	0.08	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
65	20241108	090243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	100	2	0.98	3244060	315	1.51	10280	10400	10250	13230	7130	10180	10298.60	10.47	79	10326	10252	10136	10062	9946	10290	10100	53	3050	500	7530	10	1	10530000	1082	3.59	0.51	12	0.00	2863.00	20149.00	14940	20240529	-31.19	8140	20240118	26.29	14940	-31.19	20240529	8140	26.29	20240118	14940	-31.19	20240529	8140	26.29	20240118	0.64	N	011560	500	52 억	1102317	N	N	2	N	N
66	20241107	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10180	60	2	0.59	211087660	20867	88.62	10120	10210	10020	13150	7090	10120	10115.86	10.47	-137	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1072	3.56	0.51	12	0.20	2863.00	20149.00	14940	20240529	-31.86	8140	20240118	25.06	14940	-31.86	20240529	8140	25.06	20240118	14940	-31.86	20240529	8140	25.06	20240118	0.64	N	011560	500	52 억	1102463	N	N	2	N	N
67	20241107	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	50	2	0.49	184850340	18285	77.65	10120	10210	10020	13150	7090	10120	10109.40	10.47	-106	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1071	3.55	0.50	12	0.17	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
68	20241107	140245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	50	2	0.49	173987520	17215	73.11	10120	10210	10020	13150	7090	10120	10106.74	10.47	215	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1071	3.55	0.50	12	0.16	2863.00	20149.00	14940	20240529	-31.93	8140	20240118	24.94	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8140	24.94	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
69	20241107	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	-20	5	-0.20	85426390	8478	36.00	10120	10170	10020	13150	7090	10120	10076.24	10.47	-1378	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1064	3.53	0.50	12	0.08	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
70	20241107	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	-60	5	-0.59	72885700	7236	30.73	10120	10170	10020	13150	7090	10120	10072.65	10.47	-1178	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1059	3.51	0.50	12	0.07	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
71	20241107	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-50	5	-0.49	66718430	6624	28.13	10120	10170	10020	13150	7090	10120	10072.23	10.47	-987	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1060	3.52	0.50	12	0.06	2863.00	20149.00	14940	20240529	-32.60	8140	20240118	23.71	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8140	23.71	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
72	20241107	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-90	5	-0.89	55956060	5556	23.60	10120	10170	10020	13150	7090	10120	10071.29	10.47	-727	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1056	3.50	0.50	12	0.05	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
73	20241107	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	0	3	0.00	1548360	153	0.65	10120	10120	10120	13150	7090	10120	10120.00	10.47	-67	10353	10236	10113	9996	9873	10295	10055	53	3030	500	7480	10	1	10530000	1066	3.53	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억	1102463	N	N	41	N	N
74	20241106	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	20	2	0.20	237216460	23546	100.83	10100	10230	9990	13130	7070	10100	10074.40	10.49	-1796	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1066	3.53	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억	1104259	N	N	41	N	N
75	20241106	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	10	2	0.10	219146540	21757	93.17	10100	10230	9990	13130	7070	10100	10072.46	10.49	-1315	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1065	3.53	0.50	12	0.21	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
76	20241106	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	-40	5	-0.40	197838120	19631	84.06	10100	10230	10000	13130	7070	10100	10077.84	10.49	-1276	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1059	3.51	0.50	12	0.19	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
77	20241106	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-70	5	-0.69	182053570	18056	77.32	10100	10230	10000	13130	7070	10100	10082.72	10.49	-1157	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1056	3.50	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.86	8140	20240118	23.22	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8140	23.22	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
78	20241106	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	-10	5	-0.10	142222420	14090	60.33	10100	10230	10050	13130	7070	10100	10093.86	10.49	-466	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1062	3.52	0.50	12	0.13	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
79	20241106	110247	57	100.00	KOSDAQ	건설	N	N	N	N	N	10110	10	2	0.10	103909840	10293	44.08	10100	10230	10050	13130	7070	10100	10095.19	10.49	-11	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1065	3.53	0.50	12	0.10	2863.00	20149.00	14940	20240529	-32.33	8140	20240118	24.20	14940	-32.33	20240529	8140	24.20	20240118	14940	-32.33	20240529	8140	24.20	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
80	20241106	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10120	20	2	0.20	66717020	6614	28.32	10100	10230	10050	13130	7070	10100	10087.24	10.49	658	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1066	3.53	0.50	12	0.06	2863.00	20149.00	14940	20240529	-32.26	8140	20240118	24.32	14940	-32.26	20240529	8140	24.32	20240118	14940	-32.26	20240529	8140	24.32	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
81	20241106	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	40	2	0.40	6103020	604	2.59	10100	10140	10100	13130	7070	10100	10104.34	10.49	162	10346	10222	10016	9892	9686	10285	9955	53	3030	500	7470	10	1	10530000	1068	3.54	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.13	8140	20240118	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.64	N	011560	500	52 억	1104259	N	N	0	N	N
82	20241105	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	10100	200	2	2.02	233873770	23351	107.55	9810	10140	9810	12870	6930	9900	10015.58	10.43	6174	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1064	3.53	0.50	12	0.22	2863.00	20149.00	14940	20240529	-32.40	8140	20240118	24.08	14940	-32.40	20240529	8140	24.08	20240118	14940	-32.40	20240529	8140	24.08	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
83	20241105	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	10090	190	2	1.92	210331300	21021	96.82	9810	10140	9810	12870	6930	9900	10005.77	10.43	6289	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1062	3.52	0.50	12	0.20	2863.00	20149.00	14940	20240529	-32.46	8140	20240118	23.96	14940	-32.46	20240529	8140	23.96	20240118	14940	-32.46	20240529	8140	23.96	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
84	20241105	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	170	2	1.72	181752090	18185	83.76	9810	10140	9810	12870	6930	9900	9994.62	10.43	5410	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1060	3.52	0.50	12	0.17	2863.00	20149.00	14940	20240529	-32.60	8140	20240118	23.71	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8140	23.71	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
85	20241105	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10060	160	2	1.62	169726040	16991	78.26	9810	10140	9810	12870	6930	9900	9989.17	10.43	5780	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1059	3.51	0.50	12	0.16	2863.00	20149.00	14940	20240529	-32.66	8140	20240118	23.59	14940	-32.66	20240529	8140	23.59	20240118	14940	-32.66	20240529	8140	23.59	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
86	20241105	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	180	2	1.82	156783510	15706	72.34	9810	10140	9810	12870	6930	9900	9982.40	10.43	5432	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1061	3.52	0.50	12	0.15	2863.00	20149.00	14940	20240529	-32.53	8140	20240118	23.83	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8140	23.83	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
87	20241105	110238	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	100	2	1.01	110356940	11100	51.12	9810	10050	9810	12870	6930	9900	9942.07	10.43	4960	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1053	3.49	0.50	12	0.11	2863.00	20149.00	14940	20240529	-33.07	8140	20240118	22.85	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	8140	22.85	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
88	20241105	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	40	2	0.40	60109810	6055	27.89	9810	9980	9810	12870	6930	9900	9927.30	10.43	3060	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1047	3.47	0.49	12	0.06	2863.00	20149.00	14940	20240529	-33.47	8140	20240118	22.11	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	8140	22.11	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
89	20241105	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-10	5	-0.10	1828660	186	0.86	9810	9890	9810	12870	6930	9900	9831.51	10.43	1	10040	9970	9880	9810	9720	10005	9845	53	2970	500	7320	10	1	10530000	1041	3.45	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.80	8140	20240118	21.50	14940	-33.80	20240529	8140	21.50	20240118	14940	-33.80	20240529	8140	21.50	20240118	0.73	N	011560	500	52 억	1098208	N	N	0	N	N
90	20241104	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	213275050	21632	36.64	9870	9950	9790	12870	6930	9900	9859.09	10.45	-2011	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.21	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
91	20241104	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	40	2	0.40	203824280	20678	35.02	9870	9950	9790	12870	6930	9900	9857.06	10.45	-2184	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1047	3.47	0.49	12	0.20	2863.00	20149.00	14940	20240529	-33.47	8140	20231026	22.11	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	8140	22.11	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
92	20241104	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	20	2	0.20	186464230	18928	32.06	9870	9950	9790	12870	6930	9900	9851.24	10.45	-2519	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1045	3.46	0.49	12	0.18	2863.00	20149.00	14940	20240529	-33.60	8140	20231026	21.87	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8140	21.87	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
93	20241104	130215	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	179420220	18217	30.85	9870	9950	9790	12870	6930	9900	9849.05	10.45	-2623	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.17	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
94	20241104	120237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	163416830	16601	28.12	9870	9950	9790	12870	6930	9900	9843.79	10.45	-2424	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.16	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
95	20241104	110236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-10	5	-0.10	145525670	14799	25.06	9870	9940	9790	12870	6930	9900	9833.48	10.45	-1916	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1041	3.45	0.49	12	0.14	2863.00	20149.00	14940	20240529	-33.80	8140	20231026	21.50	14940	-33.80	20240529	8140	21.50	20240118	14940	-33.80	20240529	8140	21.50	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
96	20241104	100235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	0	3	0.00	122963240	12519	21.20	9870	9900	9790	12870	6930	9900	9822.13	10.45	-1360	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1042	3.46	0.49	12	0.12	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
97	20241104	090235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-30	5	-0.30	986350	100	0.17	9870	9870	9810	12870	6930	9900	9863.50	10.45	-5	10313	10106	9953	9746	9593	10030	9670	53	2970	500	7320	10	1	10530000	1039	3.45	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.94	8140	20231026	21.25	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8140	21.25	20240118	0.70	N	011560	500	52 억	1100217	N	N	0	N	N
98	20241101	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	-250	5	-2.46	586564470	59013	150.10	10150	10160	9800	13190	7110	10150	9939.59	10.51	-6006	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1042	3.46	0.49	12	0.56	2863.00	20149.00	14940	20240529	-33.73	8140	20231026	21.62	14940	-33.73	20240529	8140	21.62	20240118	14940	-33.73	20240529	8140	21.62	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
99	20241101	150236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-300	5	-2.96	504709470	50690	128.93	10150	10160	9840	13190	7110	10150	9956.78	10.51	-6382	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1037	3.44	0.49	12	0.48	2863.00	20149.00	14940	20240529	-34.07	8140	20231026	21.01	14940	-34.07	20240529	8140	21.01	20240118	14940	-34.07	20240529	8140	21.01	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
100	20241101	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	9990	-160	5	-1.58	326110530	32644	83.03	10150	10160	9890	13190	7110	10150	9989.90	10.51	-6826	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1052	3.49	0.50	12	0.31	2863.00	20149.00	14940	20240529	-33.13	8140	20231026	22.73	14940	-33.13	20240529	8140	22.73	20240118	14940	-33.13	20240529	8140	22.73	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
101	20241101	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-100	5	-0.99	276837550	27708	70.48	10150	10160	9890	13190	7110	10150	9991.24	10.51	-6440	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1058	3.51	0.50	12	0.26	2863.00	20149.00	14940	20240529	-32.73	8140	20231026	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
102	20241101	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-100	5	-0.99	258510640	25884	65.84	10150	10160	9890	13190	7110	10150	9987.27	10.51	-5885	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1058	3.51	0.50	12	0.25	2863.00	20149.00	14940	20240529	-32.73	8140	20231026	23.46	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8140	23.46	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
103	20241101	110249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-190	5	-1.87	237040100	23734	60.37	10150	10160	9890	13190	7110	10150	9987.36	10.51	-4910	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1049	3.48	0.49	12	0.23	2863.00	20149.00	14940	20240529	-33.33	8140	20231026	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
104	20241101	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-190	5	-1.87	135850930	13552	34.47	10150	10160	9940	13190	7110	10150	10024.41	10.51	-3858	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1049	3.48	0.49	12	0.13	2863.00	20149.00	14940	20240529	-33.33	8140	20231026	22.36	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8140	22.36	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N
105	20241101	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	-10	5	-0.10	7543750	745	1.89	10150	10150	10030	13190	7110	10150	10125.81	10.51	-178	10383	10266	10183	10066	9983	10325	10125	53	3040	500	7510	10	1	10530000	1068	3.54	0.50	12	0.01	2863.00	20149.00	14940	20240529	-32.13	8140	20231026	24.57	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8140	24.57	20240118	0.70	N	011560	500	52 억	1106223	N	N	2	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History