KissMeData/056730/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

65 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160610	57	100.00	KOSDAQ		건설	N	N	N	N	N	760	-9	5	-1.17	9467275	12620	849.26	776	776	738	999	539	769	750.18	1.30	604	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	563	4.37	0.72	12	0.02	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	N	056730	500	370 억	962425	N	N	N	N
3	20241129	150623	57	100.00	KOSDAQ		건설	N	N	N	N	N	763	-6	5	-0.78	7711275	10312	693.94	776	776	738	999	539	769	747.80	1.30	604	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	565	4.39	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.19	720	20241118	5.97	1475	-48.27	20240105	720	5.97	20241118	1630	-53.19	20231218	720	5.97	20241118	N	056730	500	370 억	962425	N	N	N	N
4	20241129	140624	57	100.00	KOSDAQ		건설	N	N	N	N	N	768	-1	5	-0.13	7520114	10060	676.99	776	776	738	999	539	769	747.53	1.30	735	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	569	4.41	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.88	720	20241118	6.67	1475	-47.93	20240105	720	6.67	20241118	1630	-52.88	20231218	720	6.67	20241118	N	056730	500	370 억	962425	N	N	N	N
5	20241129	130622	57	100.00	KOSDAQ		건설	N	N	N	N	N	766	-3	5	-0.39	7481753	10010	673.62	776	776	738	999	539	769	747.43	1.30	735	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	568	4.40	0.73	12	0.01	174.00	1056.00	1630	20231218	-53.01	720	20241118	6.39	1475	-48.07	20240105	720	6.39	20241118	1630	-53.01	20231218	720	6.39	20241118	N	056730	500	370 억	962425	N	N	N	N
6	20241129	120624	57	100.00	KOSDAQ		건설	N	N	N	N	N	768	-1	5	-0.13	7465694	9989	672.21	776	776	738	999	539	769	747.39	1.30	753	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	569	4.41	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.88	720	20241118	6.67	1475	-47.93	20240105	720	6.67	20241118	1630	-52.88	20231218	720	6.67	20241118	N	056730	500	370 억	962425	N	N	N	N
7	20241129	110624	57	100.00	KOSDAQ		건설	N	N	N	N	N	768	-1	5	-0.13	7465694	9989	672.21	776	776	738	999	539	769	747.39	1.30	753	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	569	4.41	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.88	720	20241118	6.67	1475	-47.93	20240105	720	6.67	20241118	1630	-52.88	20231218	720	6.67	20241118	N	056730	500	370 억	962425	N	N	N	N
8	20241129	100622	57	100.00	KOSDAQ		건설	N	N	N	N	N	746	-23	5	-2.99	6175643	8269	556.46	776	776	738	999	539	769	746.84	1.30	643	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	553	4.29	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.23	720	20241118	3.61	1475	-49.42	20240105	720	3.61	20241118	1630	-54.23	20231218	720	3.61	20241118	N	056730	500	370 억	962425	N	N	N	N
9	20241129	090623	57	100.00	KOSDAQ		건설	N	N	N	N	N	760	-9	5	-1.17	660254	868	58.41	776	776	760	999	539	769	760.66	1.30	643	789	778	771	760	753	775	757	371	230	500	530	1	1	74111186	563	4.37	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	N	056730	500	370 억	962425	N	N	N	N
10	20241128	160616	57	100.00	KOSDAQ		건설	N	N	N	N	N	769	-7	5	-0.90	1140676	1486	8.50	782	782	764	1008	544	776	767.62	1.30	-980	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	570	4.42	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.82	720	20241118	6.81	1475	-47.86	20240105	720	6.81	20241118	1630	-52.82	20231218	720	6.81	20241118	N	056730	500	370 억	963405	N	N	N	N
11	20241128	150626	57	100.00	KOSDAQ		건설	N	N	N	N	N	772	-4	5	-0.52	656079	853	4.88	782	782	765	1008	544	776	769.14	1.30	-570	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	572	4.44	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.64	720	20241118	7.22	1475	-47.66	20240105	720	7.22	20241118	1630	-52.64	20231218	720	7.22	20241118	N	056730	500	370 억	963405	N	N	N	N
12	20241128	140625	57	100.00	KOSDAQ		건설	N	N	N	N	N	772	-4	5	-0.52	568843	740	4.23	782	782	765	1008	544	776	768.71	1.30	-570	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	572	4.44	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.64	720	20241118	7.22	1475	-47.66	20240105	720	7.22	20241118	1630	-52.64	20231218	720	7.22	20241118	N	056730	500	370 억	963405	N	N	N	N
13	20241128	130623	57	100.00	KOSDAQ		건설	N	N	N	N	N	772	-4	5	-0.52	564983	735	4.21	782	782	765	1008	544	776	768.68	1.30	-570	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	572	4.44	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.64	720	20241118	7.22	1475	-47.66	20240105	720	7.22	20241118	1630	-52.64	20231218	720	7.22	20241118	N	056730	500	370 억	963405	N	N	N	N
14	20241128	120626	57	100.00	KOSDAQ		건설	N	N	N	N	N	772	-4	5	-0.52	545683	710	4.06	782	782	765	1008	544	776	768.57	1.30	-570	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	572	4.44	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.64	720	20241118	7.22	1475	-47.66	20240105	720	7.22	20241118	1630	-52.64	20231218	720	7.22	20241118	N	056730	500	370 억	963405	N	N	N	N
15	20241128	110628	57	100.00	KOSDAQ		건설	N	N	N	N	N	773	-3	5	-0.39	376271	489	2.80	782	782	765	1008	544	776	769.47	1.30	-360	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	573	4.44	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.58	720	20241118	7.36	1475	-47.59	20240105	720	7.36	20241118	1630	-52.58	20231218	720	7.36	20241118	N	056730	500	370 억	963405	N	N	N	N
16	20241128	100626	57	100.00	KOSDAQ		건설	N	N	N	N	N	773	-3	5	-0.39	231748	302	1.73	782	782	765	1008	544	776	767.38	1.30	-278	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	573	4.44	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.58	720	20241118	7.36	1475	-47.59	20240105	720	7.36	20241118	1630	-52.58	20231218	720	7.36	20241118	N	056730	500	370 억	963405	N	N	N	N
17	20241128	090625	57	100.00	KOSDAQ		건설	N	N	N	N	N	778	2	2	0.26	156855	205	1.17	782	782	765	1008	544	776	765.15	1.30	-204	802	789	771	758	740	780	749	371	232	500	540	1	1	74111186	577	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.27	720	20241118	8.06	1475	-47.25	20240105	720	8.06	20241118	1630	-52.27	20231218	720	8.06	20241118	N	056730	500	370 억	963405	N	N	N	N
18	20241127	160610	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	14	2	1.84	13228085	17474	94.05	784	784	753	990	534	762	757.02	1.30	-764	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	575	4.46	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.39	720	20241118	7.78	1475	-47.39	20240105	720	7.78	20241118	1630	-52.39	20231218	720	7.78	20241118	N	056730	500	370 억	964169	N	N	N	N
19	20241127	150622	57	100.00	KOSDAQ		건설	N	N	N	N	N	760	-2	5	-0.26	12824169	16948	91.22	784	784	753	990	534	762	756.68	1.30	-749	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	563	4.37	0.72	12	0.02	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	N	056730	500	370 억	964169	N	N	N	N
20	20241127	140621	57	100.00	KOSDAQ		건설	N	N	N	N	N	766	4	2	0.52	12263914	16214	87.27	784	784	753	990	534	762	756.38	1.30	-749	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	568	4.40	0.73	12	0.02	174.00	1056.00	1630	20231218	-53.01	720	20241118	6.39	1475	-48.07	20240105	720	6.39	20241118	1630	-53.01	20231218	720	6.39	20241118	N	056730	500	370 억	964169	N	N	N	N
21	20241127	130616	57	100.00	KOSDAQ		건설	N	N	N	N	N	765	3	2	0.39	10551530	13975	75.22	784	784	753	990	534	762	755.03	1.30	283	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	567	4.40	0.72	12	0.02	174.00	1056.00	1630	20231218	-53.07	720	20241118	6.25	1475	-48.14	20240105	720	6.25	20241118	1630	-53.07	20231218	720	6.25	20241118	N	056730	500	370 억	964169	N	N	N	N
22	20241127	120622	57	100.00	KOSDAQ		건설	N	N	N	N	N	765	3	2	0.39	10551530	13975	75.22	784	784	753	990	534	762	755.03	1.30	283	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	567	4.40	0.72	12	0.02	174.00	1056.00	1630	20231218	-53.07	720	20241118	6.25	1475	-48.14	20240105	720	6.25	20241118	1630	-53.07	20231218	720	6.25	20241118	N	056730	500	370 억	964169	N	N	N	N
23	20241127	110621	57	100.00	KOSDAQ		건설	N	N	N	N	N	766	4	2	0.52	10445942	13837	74.48	784	784	753	990	534	762	754.93	1.30	400	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	568	4.40	0.73	12	0.02	174.00	1056.00	1630	20231218	-53.01	720	20241118	6.39	1475	-48.07	20240105	720	6.39	20241118	1630	-53.01	20231218	720	6.39	20241118	N	056730	500	370 억	964169	N	N	N	N
24	20241127	100620	57	100.00	KOSDAQ		건설	N	N	N	N	N	754	-8	5	-1.05	8784004	11635	62.62	784	784	753	990	534	762	754.96	1.30	271	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	559	4.33	0.71	12	0.02	174.00	1056.00	1630	20231218	-53.74	720	20241118	4.72	1475	-48.88	20240105	720	4.72	20241118	1630	-53.74	20231218	720	4.72	20241118	N	056730	500	370 억	964169	N	N	N	N
25	20241127	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	784	22	2	2.89	5488	7	0.04	784	784	784	990	534	762	784.00	1.30	-1	804	782	772	750	740	778	746	371	228	500	530	1	1	74111186	581	4.51	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.90	720	20241118	8.89	1475	-46.85	20240105	720	8.89	20241118	1630	-51.90	20231218	720	8.89	20241118	N	056730	500	370 억	964169	N	N	N	N
26	20241126	160612	57	100.00	KOSDAQ		건설	N	N	N	N	N	762	-3	5	-0.39	14463051	18579	374.05	766	794	762	994	536	765	778.46	1.30	-438	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	565	4.38	0.72	12	0.03	174.00	1056.00	1630	20231218	-53.25	720	20241118	5.83	1475	-48.34	20240105	720	5.83	20241118	1630	-53.25	20231218	720	5.83	20241118	N	056730	500	370 억	964607	N	N	N	N
27	20241126	150617	57	100.00	KOSDAQ		건설	N	N	N	N	N	768	3	2	0.39	13688283	17565	353.63	766	794	763	994	536	765	779.29	1.30	-178	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	569	4.41	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.88	720	20241118	6.67	1475	-47.93	20240105	720	6.67	20241118	1630	-52.88	20231218	720	6.67	20241118	N	056730	500	370 억	964607	N	N	N	N
28	20241126	140615	57	100.00	KOSDAQ		건설	N	N	N	N	N	769	4	2	0.52	13682139	17557	353.47	766	794	763	994	536	765	779.30	1.30	-178	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	570	4.42	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.82	720	20241118	6.81	1475	-47.86	20240105	720	6.81	20241118	1630	-52.82	20231218	720	6.81	20241118	N	056730	500	370 억	964607	N	N	N	N
29	20241126	130614	57	100.00	KOSDAQ		건설	N	N	N	N	N	764	-1	5	-0.13	11861928	15174	305.50	766	794	763	994	536	765	781.73	1.30	-178	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	566	4.39	0.72	12	0.02	174.00	1056.00	1630	20231218	-53.13	720	20241118	6.11	1475	-48.20	20240105	720	6.11	20241118	1630	-53.13	20231218	720	6.11	20241118	N	056730	500	370 억	964607	N	N	N	N
30	20241126	120619	57	100.00	KOSDAQ		건설	N	N	N	N	N	770	5	2	0.65	11722692	14992	301.83	766	794	763	994	536	765	781.93	1.30	-177	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	571	4.43	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.76	720	20241118	6.94	1475	-47.80	20240105	720	6.94	20241118	1630	-52.76	20231218	720	6.94	20241118	N	056730	500	370 억	964607	N	N	N	N
31	20241126	110622	57	100.00	KOSDAQ		건설	N	N	N	N	N	766	1	2	0.13	11501222	14703	296.01	766	794	763	994	536	765	782.24	1.30	-204	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	568	4.40	0.73	12	0.02	174.00	1056.00	1630	20231218	-53.01	720	20241118	6.39	1475	-48.07	20240105	720	6.39	20241118	1630	-53.01	20231218	720	6.39	20241118	N	056730	500	370 억	964607	N	N	N	N
32	20241126	100623	57	100.00	KOSDAQ		건설	N	N	N	N	N	765	0	3	0.00	1423900	1857	37.39	766	794	765	994	536	765	766.77	1.30	-203	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	567	4.40	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.07	720	20241118	6.25	1475	-48.14	20240105	720	6.25	20241118	1630	-53.07	20231218	720	6.25	20241118	N	056730	500	370 억	964607	N	N	N	N
33	20241126	090618	57	100.00	KOSDAQ		건설	N	N	N	N	N	794	29	2	3.79	772682	1010	20.33	766	794	765	994	536	765	765.03	1.30	0	809	787	772	750	735	779	742	371	229	500	530	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.29	720	20241118	10.28	1475	-46.17	20240105	720	10.28	20241118	1630	-51.29	20231218	720	10.28	20241118	N	056730	500	370 억	964607	N	N	N	N
34	20241125	160604	57	100.00	KOSDAQ		건설	N	N	N	N	N	765	10	2	1.32	3783176	4967	50.58	794	794	757	981	529	755	761.66	1.30	-218	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	567	4.40	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.07	720	20241118	6.25	1475	-48.14	20240105	720	6.25	20241118	1630	-53.07	20231218	720	6.25	20241118	N	056730	500	370 억	964825	N	N	N	N
35	20241125	150614	57	100.00	KOSDAQ		건설	N	N	N	N	N	760	5	2	0.66	3501769	4599	46.83	794	794	757	981	529	755	761.42	1.30	-100	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	563	4.37	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	N	056730	500	370 억	964825	N	N	N	N
36	20241125	140613	57	100.00	KOSDAQ		건설	N	N	N	N	N	758	3	2	0.40	3100236	4070	41.45	794	794	757	981	529	755	761.73	1.30	-100	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	562	4.36	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.50	720	20241118	5.28	1475	-48.61	20240105	720	5.28	20241118	1630	-53.50	20231218	720	5.28	20241118	N	056730	500	370 억	964825	N	N	N	N
37	20241125	130607	57	100.00	KOSDAQ		건설	N	N	N	N	N	760	5	2	0.66	2545296	3339	34.00	794	794	757	981	529	755	762.29	1.30	-100	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	563	4.37	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	N	056730	500	370 억	964825	N	N	N	N
38	20241125	120616	57	100.00	KOSDAQ		건설	N	N	N	N	N	762	7	2	0.93	2019536	2648	26.97	794	794	757	981	529	755	762.66	1.30	-99	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	565	4.38	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.25	720	20241118	5.83	1475	-48.34	20240105	720	5.83	20241118	1630	-53.25	20231218	720	5.83	20241118	N	056730	500	370 억	964825	N	N	N	N
39	20241125	110611	57	100.00	KOSDAQ		건설	N	N	N	N	N	763	8	2	1.06	1960322	2570	26.17	794	794	757	981	529	755	762.77	1.30	-93	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	565	4.39	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.19	720	20241118	5.97	1475	-48.27	20240105	720	5.97	20241118	1630	-53.19	20231218	720	5.97	20241118	N	056730	500	370 억	964825	N	N	N	N
40	20241125	100605	57	100.00	KOSDAQ		건설	N	N	N	N	N	761	6	2	0.79	878300	1145	11.66	794	794	757	981	529	755	767.07	1.30	-57	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	564	4.37	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.31	720	20241118	5.69	1475	-48.41	20240105	720	5.69	20241118	1630	-53.31	20231218	720	5.69	20241118	N	056730	500	370 억	964825	N	N	N	N
41	20241125	090605	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	35	2	4.64	3166	4	0.04	794	794	790	981	529	755	791.50	1.30	-1	819	787	766	734	713	776	723	371	226	500	520	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	720	20241118	9.72	1475	-46.44	20240105	720	9.72	20241118	1630	-51.53	20231218	720	9.72	20241118	N	056730	500	370 억	964825	N	N	N	N
42	20241122	160536	57	100.00	KOSDAQ		건설	N	N	N	N	N	755	3	2	0.40	7368747	9814	173.55	798	798	745	977	527	752	750.84	1.30	361	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	560	4.34	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.68	720	20241118	4.86	1475	-48.81	20240105	720	4.86	20241118	1630	-53.68	20231218	720	4.86	20241118	N	056730	500	370 억	964464	N	N	N	N
43	20241122	150541	57	100.00	KOSDAQ		건설	N	N	N	N	N	755	3	2	0.40	6760972	9009	159.31	798	798	745	977	527	752	750.47	1.30	623	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	560	4.34	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.68	720	20241118	4.86	1475	-48.81	20240105	720	4.86	20241118	1630	-53.68	20231218	720	4.86	20241118	N	056730	500	370 억	964464	N	N	N	N
44	20241122	140543	57	100.00	KOSDAQ		건설	N	N	N	N	N	755	3	2	0.40	5998550	7990	141.29	798	798	745	977	527	752	750.76	1.30	623	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	560	4.34	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.68	720	20241118	4.86	1475	-48.81	20240105	720	4.86	20241118	1630	-53.68	20231218	720	4.86	20241118	N	056730	500	370 억	964464	N	N	N	N
45	20241122	130541	57	100.00	KOSDAQ		건설	N	N	N	N	N	750	-2	5	-0.27	2114104	2810	49.69	798	798	745	977	527	752	752.35	1.30	62	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	556	4.31	0.71	12	0.00	174.00	1056.00	1630	20231218	-53.99	720	20241118	4.17	1475	-49.15	20240105	720	4.17	20241118	1630	-53.99	20231218	720	4.17	20241118	N	056730	500	370 억	964464	N	N	N	N
46	20241122	120542	57	100.00	KOSDAQ		건설	N	N	N	N	N	751	-1	5	-0.13	1338560	1776	31.41	798	798	745	977	527	752	753.69	1.30	62	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	557	4.32	0.71	12	0.00	174.00	1056.00	1630	20231218	-53.93	720	20241118	4.31	1475	-49.08	20240105	720	4.31	20241118	1630	-53.93	20231218	720	4.31	20241118	N	056730	500	370 억	964464	N	N	N	N
47	20241122	110539	57	100.00	KOSDAQ		건설	N	N	N	N	N	758	6	2	0.80	1177806	1564	27.66	798	798	745	977	527	752	753.07	1.30	49	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	562	4.36	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.50	720	20241118	5.28	1475	-48.61	20240105	720	5.28	20241118	1630	-53.50	20231218	720	5.28	20241118	N	056730	500	370 억	964464	N	N	N	N
48	20241122	100548	57	100.00	KOSDAQ		건설	N	N	N	N	N	753	1	2	0.13	897233	1194	21.11	798	798	745	977	527	752	751.45	1.30	148	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	558	4.33	0.71	12	0.00	174.00	1056.00	1630	20231218	-53.80	720	20241118	4.58	1475	-48.95	20240105	720	4.58	20241118	1630	-53.80	20231218	720	4.58	20241118	N	056730	500	370 억	964464	N	N	N	N
49	20241122	090544	57	100.00	KOSDAQ		건설	N	N	N	N	N	798	46	2	6.12	1596	2	0.04	798	798	798	977	527	752	798.00	1.30	-2	820	785	765	730	710	776	721	371	225	500	520	1	1	74111186	591	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-51.04	720	20241118	10.83	1475	-45.90	20240105	720	10.83	20241118	1630	-51.04	20231218	720	10.83	20241118	N	056730	500	370 억	964464	N	N	N	N
50	20241121	160539	57	100.00	KOSDAQ		건설	N	N	N	N	N	752	3	2	0.40	4267404	5654	231.06	755	800	745	973	525	749	754.76	1.30	242	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	557	4.32	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.87	720	20241118	4.44	1475	-49.02	20240105	720	4.44	20241118	1630	-53.87	20231218	720	4.44	20241118	N	056730	500	370 억	964222	N	N	N	N
51	20241121	150549	57	100.00	KOSDAQ		건설	N	N	N	N	N	752	3	2	0.40	3931260	5207	212.79	755	800	745	973	525	749	755.00	1.30	456	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	557	4.32	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.87	720	20241118	4.44	1475	-49.02	20240105	720	4.44	20241118	1630	-53.87	20231218	720	4.44	20241118	N	056730	500	370 억	964222	N	N	N	N
52	20241121	140550	57	100.00	KOSDAQ		건설	N	N	N	N	N	757	8	2	1.07	3094682	4095	167.35	755	800	745	973	525	749	755.72	1.30	501	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	561	4.35	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.56	720	20241118	5.14	1475	-48.68	20240105	720	5.14	20241118	1630	-53.56	20231218	720	5.14	20241118	N	056730	500	370 억	964222	N	N	N	N
53	20241121	130545	57	100.00	KOSDAQ		건설	N	N	N	N	N	745	-4	5	-0.53	3010654	3984	162.81	755	800	745	973	525	749	755.69	1.30	513	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	552	4.28	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.29	720	20241118	3.47	1475	-49.49	20240105	720	3.47	20241118	1630	-54.29	20231218	720	3.47	20241118	N	056730	500	370 억	964222	N	N	N	N
54	20241121	120544	57	100.00	KOSDAQ		건설	N	N	N	N	N	754	5	2	0.67	2938267	3887	158.85	755	800	754	973	525	749	755.92	1.30	514	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	559	4.33	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.74	720	20241118	4.72	1475	-48.88	20240105	720	4.72	20241118	1630	-53.74	20231218	720	4.72	20241118	N	056730	500	370 억	964222	N	N	N	N
55	20241121	110544	57	100.00	KOSDAQ		건설	N	N	N	N	N	761	12	2	1.60	2781758	3681	150.43	755	800	754	973	525	749	755.71	1.30	519	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	564	4.37	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.31	720	20241118	5.69	1475	-48.41	20240105	720	5.69	20241118	1630	-53.31	20231218	720	5.69	20241118	N	056730	500	370 억	964222	N	N	N	N
56	20241121	100548	57	100.00	KOSDAQ		건설	N	N	N	N	N	762	13	2	1.74	2662540	3523	143.97	755	800	754	973	525	749	755.76	1.30	520	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	565	4.38	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.25	720	20241118	5.83	1475	-48.34	20240105	720	5.83	20241118	1630	-53.25	20231218	720	5.83	20241118	N	056730	500	370 억	964222	N	N	N	N
57	20241121	090548	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	51	2	6.81	44894	59	2.41	755	800	754	973	525	749	760.92	1.30	25	765	757	747	739	729	752	734	371	224	500	520	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	720	20241118	11.11	1475	-45.76	20240105	720	11.11	20241118	1630	-50.92	20231218	720	11.11	20241118	N	056730	500	370 억	964222	N	N	N	N
58	20241120	160541	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	0	3	0.00	1825513	2445	11.19	755	755	737	973	525	749	746.63	1.30	-294	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	555	4.30	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.05	720	20241118	4.03	1475	-49.22	20240105	720	4.03	20241118	1630	-54.05	20231218	720	4.03	20241118	N	056730	500	370 억	964516	N	N	N	N
59	20241120	150551	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	0	3	0.00	1655716	2218	10.15	755	755	737	973	525	749	746.49	1.30	-268	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	555	4.30	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.05	720	20241118	4.03	1475	-49.22	20240105	720	4.03	20241118	1630	-54.05	20231218	720	4.03	20241118	N	056730	500	370 억	964516	N	N	N	N
60	20241120	140551	57	100.00	KOSDAQ		건설	N	N	N	N	N	748	-1	5	-0.13	650684	873	4.00	755	755	737	973	525	749	745.34	1.30	-94	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	554	4.30	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.11	720	20241118	3.89	1475	-49.29	20240105	720	3.89	20241118	1630	-54.11	20231218	720	3.89	20241118	N	056730	500	370 억	964516	N	N	N	N
61	20241120	130551	57	100.00	KOSDAQ		건설	N	N	N	N	N	748	-1	5	-0.13	650684	873	4.00	755	755	737	973	525	749	745.34	1.30	-94	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	554	4.30	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.11	720	20241118	3.89	1475	-49.29	20240105	720	3.89	20241118	1630	-54.11	20231218	720	3.89	20241118	N	056730	500	370 억	964516	N	N	N	N
62	20241120	120552	57	100.00	KOSDAQ		건설	N	N	N	N	N	748	-1	5	-0.13	633480	850	3.89	755	755	737	973	525	749	745.27	1.30	-94	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	554	4.30	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.11	720	20241118	3.89	1475	-49.29	20240105	720	3.89	20241118	1630	-54.11	20231218	720	3.89	20241118	N	056730	500	370 억	964516	N	N	N	N
63	20241120	110551	57	100.00	KOSDAQ		건설	N	N	N	N	N	738	-11	5	-1.47	380576	512	2.34	755	755	737	973	525	749	743.31	1.30	-93	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	547	4.24	0.70	12	0.00	174.00	1056.00	1630	20231218	-54.72	720	20241118	2.50	1475	-49.97	20240105	720	2.50	20241118	1630	-54.72	20231218	720	2.50	20241118	N	056730	500	370 억	964516	N	N	N	N
64	20241120	100551	57	100.00	KOSDAQ		건설	N	N	N	N	N	748	-1	5	-0.13	160971	215	0.98	755	755	737	973	525	749	748.70	1.30	-118	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	554	4.30	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.11	720	20241118	3.89	1475	-49.29	20240105	720	3.89	20241118	1630	-54.11	20231218	720	3.89	20241118	N	056730	500	370 억	964516	N	N	N	N
65	20241120	090550	57	100.00	KOSDAQ		건설	N	N	N	N	N	755	6	2	0.80	755	1	0.00	755	755	755	973	525	749	755.00	1.30	0	775	762	742	729	709	768	735	371	224	500	520	1	1	74111186	560	4.34	0.71	12	0.00	174.00	1056.00	1630	20231218	-53.68	720	20241118	4.86	1475	-48.81	20240105	720	4.86	20241118	1630	-53.68	20231218	720	4.86	20241118	N	056730	500	370 억	964516	N	N	N	N
66	20241119	160522	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	27	2	3.74	16172697	21846	45.13	722	755	722	938	506	722	740.30	1.30	-925	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	555	4.30	0.71	12	0.03	174.00	1056.00	1630	20231218	-54.05	720	20241118	4.03	1475	-49.22	20240105	720	4.03	20241118	1630	-54.05	20231218	720	4.03	20241118	N	056730	500	370 억	965347	N	N	N	N
67	20241119	150529	57	100.00	KOSDAQ		건설	N	N	N	N	N	747	25	2	3.46	15695907	21209	43.82	722	755	722	938	506	722	740.06	1.30	-883	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	554	4.29	0.71	12	0.03	174.00	1056.00	1630	20231218	-54.17	720	20241118	3.75	1475	-49.36	20240105	720	3.75	20241118	1630	-54.17	20231218	720	3.75	20241118	N	056730	500	370 억	965347	N	N	N	N
68	20241119	140527	57	100.00	KOSDAQ		건설	N	N	N	N	N	742	20	2	2.77	15062713	20356	42.05	722	755	722	938	506	722	739.96	1.30	-932	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	550	4.26	0.70	12	0.03	174.00	1056.00	1630	20231218	-54.48	720	20241118	3.06	1475	-49.69	20240105	720	3.06	20241118	1630	-54.48	20231218	720	3.06	20241118	N	056730	500	370 억	965347	N	N	N	N
69	20241119	130529	57	100.00	KOSDAQ		건설	N	N	N	N	N	747	25	2	3.46	15008866	20283	41.90	722	755	722	938	506	722	739.97	1.30	-930	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	554	4.29	0.71	12	0.03	174.00	1056.00	1630	20231218	-54.17	720	20241118	3.75	1475	-49.36	20240105	720	3.75	20241118	1630	-54.17	20231218	720	3.75	20241118	N	056730	500	370 억	965347	N	N	N	N
70	20241119	120524	57	100.00	KOSDAQ		건설	N	N	N	N	N	738	16	2	2.22	14718159	19891	41.09	722	755	722	938	506	722	739.94	1.30	-898	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	547	4.24	0.70	12	0.03	174.00	1056.00	1630	20231218	-54.72	720	20241118	2.50	1475	-49.97	20240105	720	2.50	20241118	1630	-54.72	20231218	720	2.50	20241118	N	056730	500	370 억	965347	N	N	N	N
71	20241119	110530	57	100.00	KOSDAQ		건설	N	N	N	N	N	748	26	2	3.60	14462687	19543	40.37	722	755	722	938	506	722	740.04	1.30	-908	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	554	4.30	0.71	12	0.03	174.00	1056.00	1630	20231218	-54.11	720	20241118	3.89	1475	-49.29	20240105	720	3.89	20241118	1630	-54.11	20231218	720	3.89	20241118	N	056730	500	370 억	965347	N	N	N	N
72	20241119	100545	57	100.00	KOSDAQ		건설	N	N	N	N	N	732	10	2	1.39	2430265	3305	6.83	722	755	722	938	506	722	735.33	1.30	-876	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	542	4.21	0.69	12	0.00	174.00	1056.00	1630	20231218	-55.09	720	20241118	1.67	1475	-50.37	20240105	720	1.67	20241118	1630	-55.09	20231218	720	1.67	20241118	N	056730	500	370 억	965347	N	N	N	N
73	20241119	090540	57	100.00	KOSDAQ		건설	N	N	N	N	N	729	7	2	0.97	801200	1100	2.27	722	729	722	938	506	722	728.36	1.30	-40	812	766	743	697	674	755	686	371	216	500	500	1	1	74111186	540	4.19	0.69	12	0.00	174.00	1056.00	1630	20231218	-55.28	720	20241118	1.25	1475	-50.58	20240105	720	1.25	20241118	1630	-55.28	20231218	720	1.25	20241118	N	056730	500	370 억	965347	N	N	N	N
74	20241118	160525	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	722	-26	5	-3.48	35221060	48403	192.73	789	789	720	972	524	748	727.66	1.30	537	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	535	4.15	0.68	12	0.07	174.00	1056.00	1630	20231218	-55.71	720	20241118	0.28	1475	-51.05	20240105	720	0.28	20241118	1630	-55.71	20231218	720	0.28	20241118	N	056730	500	370 억	964806	N	N	N	N
75	20241118	150529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	728	-20	5	-2.67	30490846	41855	166.65	789	789	720	972	524	748	728.49	1.30	933	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	540	4.18	0.69	12	0.06	174.00	1056.00	1630	20231218	-55.34	720	20241118	1.11	1475	-50.64	20240105	720	1.11	20241118	1630	-55.34	20231218	720	1.11	20241118	N	056730	500	370 억	964806	N	N	N	N
76	20241118	140530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	729	-19	5	-2.54	28988971	39790	158.43	789	789	720	972	524	748	728.55	1.30	909	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	540	4.19	0.69	12	0.05	174.00	1056.00	1630	20231218	-55.28	720	20241118	1.25	1475	-50.58	20240105	720	1.25	20241118	1630	-55.28	20231218	720	1.25	20241118	N	056730	500	370 억	964806	N	N	N	N
77	20241118	130527	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	731	-17	5	-2.27	28854739	39606	157.70	789	789	720	972	524	748	728.54	1.30	913	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	542	4.20	0.69	12	0.05	174.00	1056.00	1630	20231218	-55.15	720	20241118	1.53	1475	-50.44	20240105	720	1.53	20241118	1630	-55.15	20231218	720	1.53	20241118	N	056730	500	370 억	964806	N	N	N	N
78	20241118	120531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	727	-21	5	-2.81	27596703	37871	150.79	789	789	720	972	524	748	728.70	1.30	847	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	539	4.18	0.69	12	0.05	174.00	1056.00	1630	20231218	-55.40	720	20241118	0.97	1475	-50.71	20240105	720	0.97	20241118	1630	-55.40	20231218	720	0.97	20241118	N	056730	500	370 억	964806	N	N	N	N
79	20241118	110528	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	722	-26	5	-3.48	21287323	29150	116.07	789	789	721	972	524	748	730.27	1.30	500	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	535	4.15	0.68	12	0.04	174.00	1056.00	1630	20231218	-55.71	721	20241118	0.14	1475	-51.05	20240105	721	0.14	20241118	1630	-55.71	20231218	721	0.14	20241118	N	056730	500	370 억	964806	N	N	N	N
80	20241118	100525	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	745	-3	5	-0.40	6198987	8405	33.47	789	789	730	972	524	748	737.54	1.30	267	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	552	4.28	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.29	730	20241118	2.05	1475	-49.49	20240105	730	2.05	20241118	1630	-54.29	20231218	730	2.05	20241118	N	056730	500	370 억	964806	N	N	N	N
81	20241118	090523	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	41	2	5.48	79689	101	0.40	789	789	789	972	524	748	789.00	1.30	-41	794	770	755	731	716	783	744	371	224	500	520	1	1	74111186	585	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.60	730	20241114	8.08	1475	-46.51	20240105	730	8.08	20241114	1630	-51.60	20231218	730	8.08	20241114	N	056730	500	370 억	964806	N	N	N	N
82	20241115	160540	57	100.00	KOSDAQ		건설	N	N	N	N	N	748	-9	5	-1.19	18451381	24667	101.98	743	779	740	984	530	757	748.02	1.30	-592	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	554	4.30	0.71	12	0.03	174.00	1056.00	1630	20231218	-54.11	730	20241114	2.47	1475	-49.29	20240105	730	2.47	20241114	1630	-54.11	20231218	730	2.47	20241114	N	056730	500	370 억	965398	N	N	N	N
83	20241115	150552	57	100.00	KOSDAQ		건설	N	N	N	N	N	755	-2	5	-0.26	16016389	21432	88.61	743	779	740	984	530	757	747.31	1.30	-592	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	560	4.34	0.71	12	0.03	174.00	1056.00	1630	20231218	-53.68	730	20241114	3.42	1475	-48.81	20240105	730	3.42	20241114	1630	-53.68	20231218	730	3.42	20241114	N	056730	500	370 억	965398	N	N	N	N
84	20241115	140548	57	100.00	KOSDAQ		건설	N	N	N	N	N	747	-10	5	-1.32	8069124	10848	44.85	743	779	740	984	530	757	743.84	1.30	764	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	554	4.29	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.17	730	20241114	2.33	1475	-49.36	20240105	730	2.33	20241114	1630	-54.17	20231218	730	2.33	20241114	N	056730	500	370 억	965398	N	N	N	N
85	20241115	130548	57	100.00	KOSDAQ		건설	N	N	N	N	N	750	-7	5	-0.92	8047441	10819	44.73	743	779	740	984	530	757	743.82	1.30	775	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	556	4.31	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.99	730	20241114	2.74	1475	-49.15	20240105	730	2.74	20241114	1630	-53.99	20231218	730	2.74	20241114	N	056730	500	370 억	965398	N	N	N	N
86	20241115	120552	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	-8	5	-1.06	7691191	10344	42.77	743	779	740	984	530	757	743.54	1.30	775	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	555	4.30	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.05	730	20241114	2.60	1475	-49.22	20240105	730	2.60	20241114	1630	-54.05	20231218	730	2.60	20241114	N	056730	500	370 억	965398	N	N	N	N
87	20241115	110539	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	-8	5	-1.06	7685193	10336	42.73	743	779	740	984	530	757	743.54	1.30	777	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	555	4.30	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.05	730	20241114	2.60	1475	-49.22	20240105	730	2.60	20241114	1630	-54.05	20231218	730	2.60	20241114	N	056730	500	370 억	965398	N	N	N	N
88	20241115	100538	57	100.00	KOSDAQ		건설	N	N	N	N	N	752	-5	5	-0.66	4456364	5985	24.74	743	779	742	984	530	757	744.59	1.30	818	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	557	4.32	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.87	730	20241114	3.01	1475	-49.02	20240105	730	3.01	20241114	1630	-53.87	20231218	730	3.01	20241114	N	056730	500	370 억	965398	N	N	N	N
89	20241115	090545	57	100.00	KOSDAQ		건설	N	N	N	N	N	778	21	2	2.77	1718433	2313	9.56	743	779	742	984	530	757	742.95	1.30	1349	805	780	755	730	705	782	732	371	227	500	520	1	1	74111186	577	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.27	730	20241114	6.58	1475	-47.25	20240105	730	6.58	20241114	1630	-52.27	20231218	730	6.58	20241114	N	056730	500	370 억	965398	N	N	N	N
90	20241114	160534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	753	-4	5	-0.53	17130413	23026	72.28	757	780	730	984	530	757	743.96	1.30	-122	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	558	4.33	0.71	12	0.03	174.00	1056.00	1630	20231218	-53.80	730	20241114	3.15	1475	-48.95	20240105	730	3.15	20241114	1630	-53.80	20231218	730	3.15	20241114	N	056730	500	370 억	965520	N	N	N	N
91	20241114	150537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	752	-5	5	-0.66	12828763	17301	54.31	757	780	730	984	530	757	741.50	1.30	198	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	557	4.32	0.71	12	0.02	174.00	1056.00	1630	20231218	-53.87	730	20241114	3.01	1475	-49.02	20240105	730	3.01	20241114	1630	-53.87	20231218	730	3.01	20241114	N	056730	500	370 억	965520	N	N	N	N
92	20241114	140532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	753	-4	5	-0.53	12706505	17138	53.80	757	780	730	984	530	757	741.42	1.30	198	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	558	4.33	0.71	12	0.02	174.00	1056.00	1630	20231218	-53.80	730	20241114	3.15	1475	-48.95	20240105	730	3.15	20241114	1630	-53.80	20231218	730	3.15	20241114	N	056730	500	370 억	965520	N	N	N	N
93	20241114	130533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	746	-11	5	-1.45	12077956	16297	51.16	757	780	730	984	530	757	741.12	1.30	198	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	553	4.29	0.71	12	0.02	174.00	1056.00	1630	20231218	-54.23	730	20241114	2.19	1475	-49.42	20240105	730	2.19	20241114	1630	-54.23	20231218	730	2.19	20241114	N	056730	500	370 억	965520	N	N	N	N
94	20241114	120533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	746	-11	5	-1.45	11801146	15924	49.99	757	780	730	984	530	757	741.09	1.30	96	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	553	4.29	0.71	12	0.02	174.00	1056.00	1630	20231218	-54.23	730	20241114	2.19	1475	-49.42	20240105	730	2.19	20241114	1630	-54.23	20231218	730	2.19	20241114	N	056730	500	370 억	965520	N	N	N	N
95	20241114	110534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	753	-4	5	-0.53	10308103	13915	43.68	757	780	730	984	530	757	740.79	1.30	-103	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	558	4.33	0.71	12	0.02	174.00	1056.00	1630	20231218	-53.80	730	20241114	3.15	1475	-48.95	20240105	730	3.15	20241114	1630	-53.80	20231218	730	3.15	20241114	N	056730	500	370 억	965520	N	N	N	N
96	20241114	100553	57	100.00	KOSDAQ		건설	N	N	N	N	N	780	23	2	3.04	504383	680	2.13	757	780	741	984	530	757	741.74	1.30	0	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	578	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	965520	N	N	N	N
97	20241114	090529	57	100.00	KOSDAQ		건설	N	N	N	N	N	757	0	3	0.00	0	0	0.00	0	0	0	984	530	757	0.00	1.30	0	808	782	761	735	714	772	725	371	227	500	520	1	1	74111186	561	4.35	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.56	737	20240806	2.71	1475	-48.68	20240105	737	2.71	20240806	1630	-53.56	20231218	737	2.71	20240806	N	056730	500	370 억	965520	N	N	N	N
98	20241113	160307	57	100.00	KOSDAQ		건설	N	N	N	N	N	757	-21	5	-2.70	24011475	31848	90.98	787	787	740	1011	545	778	753.93	1.30	-118	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	561	4.35	0.72	12	0.04	174.00	1056.00	1630	20231218	-53.56	737	20240806	2.71	1475	-48.68	20240105	737	2.71	20240806	1630	-53.56	20231218	737	2.71	20240806	N	056730	500	370 억	965638	N	N	N	N
99	20241113	150327	57	100.00	KOSDAQ		건설	N	N	N	N	N	760	-18	5	-2.31	21462668	28510	81.44	787	787	740	1011	545	778	752.81	1.30	-108	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	563	4.37	0.72	12	0.04	174.00	1056.00	1630	20231218	-53.37	737	20240806	3.12	1475	-48.47	20240105	737	3.12	20240806	1630	-53.37	20231218	737	3.12	20240806	N	056730	500	370 억	965638	N	N	N	N
100	20241113	140323	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	-29	5	-3.73	21114408	28050	80.13	787	787	740	1011	545	778	752.74	1.30	47	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	555	4.30	0.71	12	0.04	174.00	1056.00	1630	20231218	-54.05	737	20240806	1.63	1475	-49.22	20240105	737	1.63	20240806	1630	-54.05	20231218	737	1.63	20240806	N	056730	500	370 억	965638	N	N	N	N
101	20241113	130322	57	100.00	KOSDAQ		건설	N	N	N	N	N	761	-17	5	-2.19	20521796	27262	77.88	787	787	740	1011	545	778	752.76	1.30	47	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	564	4.37	0.72	12	0.04	174.00	1056.00	1630	20231218	-53.31	737	20240806	3.26	1475	-48.41	20240105	737	3.26	20240806	1630	-53.31	20231218	737	3.26	20240806	N	056730	500	370 억	965638	N	N	N	N
102	20241113	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	749	-29	5	-3.73	19734955	26214	74.88	787	787	740	1011	545	778	752.84	1.30	47	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	555	4.30	0.71	12	0.04	174.00	1056.00	1630	20231218	-54.05	737	20240806	1.63	1475	-49.22	20240105	737	1.63	20240806	1630	-54.05	20231218	737	1.63	20240806	N	056730	500	370 억	965638	N	N	N	N
103	20241113	110318	57	100.00	KOSDAQ		건설	N	N	N	N	N	752	-26	5	-3.34	15393152	20434	58.37	787	787	740	1011	545	778	753.31	1.30	-265	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	557	4.32	0.71	12	0.03	174.00	1056.00	1630	20231218	-53.87	737	20240806	2.04	1475	-49.02	20240105	737	2.04	20240806	1630	-53.87	20231218	737	2.04	20240806	N	056730	500	370 억	965638	N	N	N	N
104	20241113	100319	57	100.00	KOSDAQ		건설	N	N	N	N	N	770	-8	5	-1.03	2593505	3348	9.56	787	787	765	1011	545	778	774.64	1.30	-385	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	571	4.43	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.76	737	20240806	4.48	1475	-47.80	20240105	737	4.48	20240806	1630	-52.76	20231218	737	4.48	20240806	N	056730	500	370 억	965638	N	N	N	N
105	20241113	090313	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	9	2	1.16	912920	1160	3.31	787	787	787	1011	545	778	787.00	1.30	0	814	795	768	749	722	805	759	371	233	500	540	1	1	74111186	583	4.52	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	965638	N	N	N	N
106	20241112	160516	57	100.00	KOSDAQ		건설	N	N	N	N	N	778	2	2	0.26	26583615	35006	140.41	776	787	741	1008	544	776	759.40	1.30	-448	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	577	4.47	0.74	12	0.05	174.00	1056.00	1630	20231218	-52.27	737	20240806	5.56	1475	-47.25	20240105	737	5.56	20240806	1630	-52.27	20231218	737	5.56	20240806	N	056730	500	370 억	966086	N	N	N	N
107	20241112	150519	57	100.00	KOSDAQ		건설	N	N	N	N	N	778	2	2	0.26	26093475	34376	137.88	776	787	741	1008	544	776	759.06	1.30	-228	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	577	4.47	0.74	12	0.05	174.00	1056.00	1630	20231218	-52.27	737	20240806	5.56	1475	-47.25	20240105	737	5.56	20240806	1630	-52.27	20231218	737	5.56	20240806	N	056730	500	370 억	966086	N	N	N	N
108	20241112	140527	57	100.00	KOSDAQ		건설	N	N	N	N	N	762	-14	5	-1.80	23288843	30711	123.18	776	787	741	1008	544	776	758.32	1.30	-224	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	565	4.38	0.72	12	0.04	174.00	1056.00	1630	20231218	-53.25	737	20240806	3.39	1475	-48.34	20240105	737	3.39	20240806	1630	-53.25	20231218	737	3.39	20240806	N	056730	500	370 억	966086	N	N	N	N
109	20241112	130521	57	100.00	KOSDAQ		건설	N	N	N	N	N	750	-26	5	-3.35	16331178	21420	85.92	776	787	750	1008	544	776	762.43	1.30	-224	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	556	4.31	0.71	12	0.03	174.00	1056.00	1630	20231218	-53.99	737	20240806	1.76	1475	-49.15	20240105	737	1.76	20240806	1630	-53.99	20231218	737	1.76	20240806	N	056730	500	370 억	966086	N	N	N	N
110	20241112	120520	57	100.00	KOSDAQ		건설	N	N	N	N	N	771	-5	5	-0.64	9730222	12701	50.94	776	787	757	1008	544	776	766.10	1.30	144	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	571	4.43	0.73	12	0.02	174.00	1056.00	1630	20231218	-52.70	737	20240806	4.61	1475	-47.73	20240105	737	4.61	20240806	1630	-52.70	20231218	737	4.61	20240806	N	056730	500	370 억	966086	N	N	N	N
111	20241112	110519	57	100.00	KOSDAQ		건설	N	N	N	N	N	781	5	2	0.64	9685504	12643	50.71	776	787	757	1008	544	776	766.08	1.30	144	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	579	4.49	0.74	12	0.02	174.00	1056.00	1630	20231218	-52.09	737	20240806	5.97	1475	-47.05	20240105	737	5.97	20240806	1630	-52.09	20231218	737	5.97	20240806	N	056730	500	370 억	966086	N	N	N	N
112	20241112	100519	57	100.00	KOSDAQ		건설	N	N	N	N	N	773	-3	5	-0.39	6904227	9048	36.29	776	787	757	1008	544	776	763.07	1.30	154	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	573	4.44	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.58	737	20240806	4.88	1475	-47.59	20240105	737	4.88	20240806	1630	-52.58	20231218	737	4.88	20240806	N	056730	500	370 억	966086	N	N	N	N
113	20241112	090518	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	0	3	0.00	776	1	0.00	776	776	776	1008	544	776	776.00	1.30	0	809	792	771	754	733	782	744	371	232	500	540	1	1	74111186	575	4.46	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	966086	N	N	N	N
114	20241111	160516	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	-12	5	-1.52	19057735	24931	68.52	788	788	750	1024	552	788	764.42	1.31	-1420	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	575	4.46	0.73	12	0.03	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	967439	N	N	N	N
115	20241111	150532	57	100.00	KOSDAQ		건설	N	N	N	N	N	771	-17	5	-2.16	18000929	23565	64.77	788	788	750	1024	552	788	763.88	1.31	-1223	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	571	4.43	0.73	12	0.03	174.00	1056.00	1630	20231218	-52.70	737	20240806	4.61	1475	-47.73	20240105	737	4.61	20240806	1630	-52.70	20231218	737	4.61	20240806	N	056730	500	370 억	967439	N	N	N	N
116	20241111	140523	57	100.00	KOSDAQ		건설	N	N	N	N	N	771	-17	5	-2.16	17129459	22436	61.66	788	788	750	1024	552	788	763.48	1.31	-735	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	571	4.43	0.73	12	0.03	174.00	1056.00	1630	20231218	-52.70	737	20240806	4.61	1475	-47.73	20240105	737	4.61	20240806	1630	-52.70	20231218	737	4.61	20240806	N	056730	500	370 억	967439	N	N	N	N
117	20241111	130521	57	100.00	KOSDAQ		건설	N	N	N	N	N	764	-24	5	-3.05	16146430	21157	58.15	788	788	750	1024	552	788	763.17	1.31	-400	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	566	4.39	0.72	12	0.03	174.00	1056.00	1630	20231218	-53.13	737	20240806	3.66	1475	-48.20	20240105	737	3.66	20240806	1630	-53.13	20231218	737	3.66	20240806	N	056730	500	370 억	967439	N	N	N	N
118	20241111	120518	57	100.00	KOSDAQ		건설	N	N	N	N	N	765	-23	5	-2.92	12077095	15772	43.35	788	788	751	1024	552	788	765.73	1.31	-50	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	567	4.40	0.72	12	0.02	174.00	1056.00	1630	20231218	-53.07	737	20240806	3.80	1475	-48.14	20240105	737	3.80	20240806	1630	-53.07	20231218	737	3.80	20240806	N	056730	500	370 억	967439	N	N	N	N
119	20241111	110518	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	-12	5	-1.52	928455	1195	3.28	788	788	770	1024	552	788	776.95	1.31	-499	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	575	4.46	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	967439	N	N	N	N
120	20241111	100516	57	100.00	KOSDAQ		건설	N	N	N	N	N	778	-10	5	-1.27	477492	613	1.68	788	788	778	1024	552	788	778.94	1.31	-499	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	577	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.27	737	20240806	5.56	1475	-47.25	20240105	737	5.56	20240806	1630	-52.27	20231218	737	5.56	20240806	N	056730	500	370 억	967439	N	N	N	N
121	20241111	090514	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	0	3	0.00	788	1	0.00	788	788	788	1024	552	788	788.00	1.31	0	813	800	782	769	751	807	776	371	236	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	967439	N	N	N	N
122	20241108	160511	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	-3	5	-0.38	28172875	36384	675.78	783	795	764	1028	554	791	774.32	1.30	436	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	584	4.53	0.75	12	0.05	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	967003	N	N	N	N
123	20241108	150518	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	-4	5	-0.51	26919524	34791	646.19	783	795	764	1028	554	791	773.75	1.30	928	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	583	4.52	0.75	12	0.05	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	967003	N	N	N	N
124	20241108	140517	57	100.00	KOSDAQ		건설	N	N	N	N	N	769	-22	5	-2.78	25886763	33458	621.43	783	795	764	1028	554	791	773.71	1.30	930	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	570	4.42	0.73	12	0.05	174.00	1056.00	1630	20231218	-52.82	737	20240806	4.34	1475	-47.86	20240105	737	4.34	20240806	1630	-52.82	20231218	737	4.34	20240806	N	056730	500	370 억	967003	N	N	N	N
125	20241108	130517	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	-2	5	-0.25	4354402	5554	103.16	783	795	782	1028	554	791	784.01	1.30	391	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	585	4.53	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	967003	N	N	N	N
126	20241108	120516	57	100.00	KOSDAQ		건설	N	N	N	N	N	783	-8	5	-1.01	4201606	5359	99.54	783	795	783	1028	554	791	784.03	1.30	391	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	580	4.50	0.74	12	0.01	174.00	1056.00	1630	20231218	-51.96	737	20240806	6.24	1475	-46.92	20240105	737	6.24	20240806	1630	-51.96	20231218	737	6.24	20240806	N	056730	500	370 억	967003	N	N	N	N
127	20241108	110516	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	-2	5	-0.25	2236675	2852	52.97	783	795	783	1028	554	791	784.25	1.30	262	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	585	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	967003	N	N	N	N
128	20241108	100523	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	-1	5	-0.13	2063639	2633	48.90	783	795	783	1028	554	791	783.76	1.30	272	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	967003	N	N	N	N
129	20241108	090511	57	100.00	KOSDAQ		건설	N	N	N	N	N	783	-8	5	-1.01	30537	39	0.72	783	783	783	1028	554	791	783.00	1.30	38	801	796	787	782	773	798	784	371	237	500	550	1	1	74111186	580	4.50	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.96	737	20240806	6.24	1475	-46.92	20240105	737	6.24	20240806	1630	-51.96	20231218	737	6.24	20240806	N	056730	500	370 억	967003	N	N	N	N
130	20241107	160512	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	5	2	0.64	4247943	5384	192.91	786	792	778	1021	551	786	788.99	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	967136	N	N	N	N
131	20241107	150513	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	3	2	0.38	3542002	4491	160.91	786	792	778	1021	551	786	788.69	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	585	4.53	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	967136	N	N	N	N
132	20241107	140517	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	5	2	0.64	3127679	3962	141.96	786	792	778	1021	551	786	789.42	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	967136	N	N	N	N
133	20241107	130517	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	5	2	0.64	3127679	3962	141.96	786	792	778	1021	551	786	789.42	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	967136	N	N	N	N
134	20241107	120514	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	2	2	0.25	2732179	3462	124.04	786	792	778	1021	551	786	789.19	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	967136	N	N	N	N
135	20241107	110514	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	2	2	0.25	469475	594	21.28	786	792	786	1021	551	786	790.36	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	967136	N	N	N	N
136	20241107	100514	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	2	2	0.25	465539	589	21.10	786	792	786	1021	551	786	790.39	1.30	-133	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	967136	N	N	N	N
137	20241107	090514	57	100.00	KOSDAQ		건설	N	N	N	N	N	792	6	2	0.76	346002	437	15.66	786	792	786	1021	551	786	791.77	1.30	0	812	799	790	777	768	794	772	371	235	500	550	1	1	74111186	587	4.55	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	967136	N	N	N	N
138	20241106	160516	57	100.00	KOSDAQ		건설	N	N	N	N	N	786	-2	5	-0.25	2205111	2791	12.46	803	803	781	1024	552	788	790.08	1.31	-306	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	583	4.52	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.78	737	20240806	6.65	1475	-46.71	20240105	737	6.65	20240806	1630	-51.78	20231218	737	6.65	20240806	N	056730	500	370 억	967442	N	N	N	N
139	20241106	150531	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	1	2	0.13	1117371	1408	6.29	803	803	781	1024	552	788	793.59	1.31	-45	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	585	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	967442	N	N	N	N
140	20241106	140527	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	1	2	0.13	1055075	1329	5.93	803	803	781	1024	552	788	793.89	1.31	-45	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	585	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	967442	N	N	N	N
141	20241106	130533	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	2	2	0.25	546326	685	3.06	803	803	781	1024	552	788	797.56	1.31	-45	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	967442	N	N	N	N
142	20241106	120515	57	100.00	KOSDAQ		건설	N	N	N	N	N	798	10	2	1.27	530526	665	2.97	803	803	781	1024	552	788	797.78	1.31	-45	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	591	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	967442	N	N	N	N
143	20241106	110519	57	100.00	KOSDAQ		건설	N	N	N	N	N	798	10	2	1.27	519354	651	2.91	803	803	781	1024	552	788	797.78	1.31	-45	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	591	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	967442	N	N	N	N
144	20241106	100521	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	7	2	0.89	511374	641	2.86	803	803	781	1024	552	788	797.78	1.31	-45	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	589	4.57	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	967442	N	N	N	N
145	20241106	090518	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	15	2	1.90	1606	2	0.01	803	803	803	1024	552	788	803.00	1.31	0	836	812	791	767	746	801	756	371	236	500	550	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	967442	N	N	N	N
146	20241105	160504	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	3	2	0.38	17590582	22395	144.08	792	815	770	1020	550	785	785.47	1.31	-923	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	584	4.53	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	968365	N	N	N	N
147	20241105	150514	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	15	2	1.91	17276166	22000	141.54	792	815	770	1020	550	785	785.28	1.31	-923	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	593	4.60	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	968365	N	N	N	N
148	20241105	140510	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	15	2	1.91	17272966	21996	141.52	792	815	770	1020	550	785	785.28	1.31	-923	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	593	4.60	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	968365	N	N	N	N
149	20241105	130513	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	10	2	1.27	16873142	21496	138.30	792	815	770	1020	550	785	784.94	1.31	-845	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	589	4.57	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	968365	N	N	N	N
150	20241105	120509	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	3	2	0.38	11772070	14957	96.23	792	815	770	1020	550	785	787.06	1.31	-847	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	584	4.53	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	968365	N	N	N	N
151	20241105	110500	57	100.00	KOSDAQ		건설	N	N	N	N	N	792	7	2	0.89	8610303	10880	70.00	792	815	776	1020	550	785	791.39	1.31	-937	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	587	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	968365	N	N	N	N
152	20241105	100508	57	100.00	KOSDAQ		건설	N	N	N	N	N	815	30	2	3.82	2277512	2832	18.22	792	815	785	1020	550	785	804.21	1.31	-266	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	604	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.00	737	20240806	10.58	1475	-44.75	20240105	737	10.58	20240806	1630	-50.00	20231218	737	10.58	20240806	N	056730	500	370 억	968365	N	N	N	N
153	20241105	090507	57	100.00	KOSDAQ		건설	N	N	N	N	N	792	7	2	0.89	519552	656	4.22	792	792	792	1020	550	785	792.00	1.31	0	803	793	789	779	775	792	778	371	235	500	540	1	1	74111186	587	4.55	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	968365	N	N	N	N
154	20241104	160504	57	100.00	KOSDAQ		건설	N	N	N	N	N	785	-14	5	-1.75	12296932	15543	1893.18	799	799	785	1038	560	799	791.16	1.31	-118	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	582	4.51	0.74	12	0.02	174.00	1056.00	1630	20231218	-51.84	737	20240806	6.51	1475	-46.78	20240105	737	6.51	20240806	1630	-51.84	20231218	737	6.51	20240806	N	056730	500	370 억	968483	N	N	N	N
155	20241104	150514	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	-9	5	-1.13	11646173	14717	1792.57	799	799	787	1038	560	799	791.34	1.31	-118	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	585	4.54	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	968483	N	N	N	N
156	20241104	140505	57	100.00	KOSDAQ		건설	N	N	N	N	N	794	-5	5	-0.63	11627150	14693	1789.65	799	799	787	1038	560	799	791.34	1.31	-101	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	588	4.56	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.29	737	20240806	7.73	1475	-46.17	20240105	737	7.73	20240806	1630	-51.29	20231218	737	7.73	20240806	N	056730	500	370 억	968483	N	N	N	N
157	20241104	130445	57	100.00	KOSDAQ		건설	N	N	N	N	N	794	-5	5	-0.63	11617622	14681	1788.19	799	799	787	1038	560	799	791.34	1.31	-101	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	588	4.56	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.29	737	20240806	7.73	1475	-46.17	20240105	737	7.73	20240806	1630	-51.29	20231218	737	7.73	20240806	N	056730	500	370 억	968483	N	N	N	N
158	20241104	120456	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	-4	5	-0.50	3023773	3793	462.00	799	799	795	1038	560	799	797.20	1.31	-101	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	589	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	968483	N	N	N	N
159	20241104	110455	57	100.00	KOSDAQ		건설	N	N	N	N	N	796	-3	5	-0.38	2356832	2955	359.93	799	799	796	1038	560	799	797.57	1.31	-101	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	590	4.57	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	968483	N	N	N	N
160	20241104	100449	57	100.00	KOSDAQ		건설	N	N	N	N	N	799	0	3	0.00	95081	119	14.49	799	799	799	1038	560	799	799.00	1.31	0	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	592	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	N	056730	500	370 억	968483	N	N	N	N
161	20241104	090456	57	100.00	KOSDAQ		건설	N	N	N	N	N	799	0	3	0.00	1598	2	0.24	799	799	799	1038	560	799	799.00	1.31	0	818	808	799	789	780	813	794	371	239	500	550	1	1	74111186	592	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	N	056730	500	370 억	968483	N	N	N	N
162	20241101	160440	57	100.00	KOSDAQ		건설	N	N	N	N	N	799	2	2	0.25	651975	821	10.37	797	809	790	1036	558	797	794.12	1.31	-89	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	592	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	N	056730	500	370 억	968572	N	N	N	N
163	20241101	150452	57	100.00	KOSDAQ		건설	N	N	N	N	N	799	2	2	0.25	568879	717	9.06	797	809	790	1036	558	797	793.42	1.31	-89	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	592	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	N	056730	500	370 억	968572	N	N	N	N
164	20241101	140442	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	3	2	0.38	560889	707	8.93	797	809	790	1036	558	797	793.34	1.31	-89	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	968572	N	N	N	N
165	20241101	130530	57	100.00	KOSDAQ		건설	N	N	N	N	N	801	4	2	0.50	524889	662	8.36	797	809	790	1036	558	797	792.88	1.31	-58	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	594	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	N	056730	500	370 억	968572	N	N	N	N
166	20241101	120530	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	3	2	0.38	523288	660	8.34	797	809	790	1036	558	797	792.86	1.31	-57	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	968572	N	N	N	N
167	20241101	110528	57	100.00	KOSDAQ		건설	N	N	N	N	N	804	7	2	0.88	485691	613	7.74	797	809	790	1036	558	797	792.32	1.31	-49	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	968572	N	N	N	N
168	20241101	100530	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	6	2	0.75	475239	600	7.58	797	809	790	1036	558	797	792.07	1.31	-49	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	968572	N	N	N	N
169	20241101	090528	57	100.00	KOSDAQ		건설	N	N	N	N	N	809	12	2	1.51	2415	3	0.04	797	809	797	1036	558	797	805.00	1.31	0	827	812	793	778	759	819	785	371	239	500	550	1	1	74111186	600	4.65	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	968572	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History