KissMeData/035890/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160430	57	100.00	KOSDAQ	건설	N	N	N	N		N	1389	9	2	0.65	765657699	553141	203.68	1378	1392	1376	1794	966	1380	1384.19	4.88	0	12235	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3192	3.25	0.42	12	0.24	427.00	3288.00	1720	20230525	-19.24	1100	20221027	26.27	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1100	26.27	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
3	20231031	150436	57	100.00	KOSDAQ	건설	N	N	N	N		N	1382	2	2	0.14	725797589	524290	193.06	1378	1392	1376	1794	966	1380	1384.34	4.88	0	6324	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3176	3.24	0.42	12	0.23	427.00	3288.00	1720	20230525	-19.65	1100	20221027	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
4	20231031	140440	57	100.00	KOSDAQ	건설	N	N	N	N		N	1382	2	2	0.14	597237085	431367	158.84	1378	1392	1376	1794	966	1380	1384.52	4.88	0	10289	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3176	3.24	0.42	12	0.19	427.00	3288.00	1720	20230525	-19.65	1100	20221027	25.64	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1100	25.64	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
5	20231031	130437	57	100.00	KOSDAQ	건설	N	N	N	N		N	1386	6	2	0.43	311618115	225072	82.88	1378	1392	1376	1794	966	1380	1384.53	4.88	0	19785	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3185	3.25	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.42	1100	20221027	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
6	20231031	120433	57	100.00	KOSDAQ	건설	N	N	N	N		N	1385	5	2	0.36	264142040	190814	70.26	1378	1392	1376	1794	966	1380	1384.29	4.88	0	18030	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3183	3.24	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.48	1100	20221027	25.91	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1100	25.91	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
7	20231031	110446	57	100.00	KOSDAQ	건설	N	N	N	N		N	1387	7	2	0.51	189561341	137055	50.47	1378	1391	1376	1794	966	1380	1383.10	4.88	0	5322	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3187	3.25	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.36	1100	20221027	26.09	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1100	26.09	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
8	20231031	100441	57	100.00	KOSDAQ	건설	N	N	N	N		N	1383	3	2	0.22	83301898	60202	22.17	1378	1391	1378	1794	966	1380	1383.71	4.88	0	9998	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3178	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.59	1100	20221027	25.73	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1100	25.73	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
9	20231031	090436	57	100.00	KOSDAQ	건설	N	N	N	N		N	1386	6	2	0.43	23156103	16753	6.17	1378	1390	1378	1794	966	1380	1382.21	4.88	0	6370	1416	1397	1371	1352	1326	1407	1362	1149	414	500	1020	1	1	229808457	3185	3.25	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.42	1100	20221027	26.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1100	26.00	20230103	0.74	N	035890	500	1149 억	11215485	N	N	0	N	N
10	20231030	160432	57	100.00	KOSDAQ	건설	N	N	N	N		N	1380	25	2	1.85	372030089	271516	88.08	1366	1390	1345	1761	949	1355	1370.18	4.84	0	92409	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3171	3.23	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.77	1100	20221026	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
11	20231030	150422	57	100.00	KOSDAQ	건설	N	N	N	N		N	1380	25	2	1.85	334549350	244385	79.28	1366	1390	1345	1761	949	1355	1368.95	4.84	0	76610	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3171	3.23	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.77	1100	20221026	25.45	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1100	25.45	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
12	20231030	140425	57	100.00	KOSDAQ	건설	N	N	N	N		N	1365	10	2	0.74	166165852	122232	39.65	1366	1368	1345	1761	949	1355	1359.43	4.84	0	32629	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3137	3.20	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.64	1100	20221026	24.09	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1100	24.09	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
13	20231030	130423	57	100.00	KOSDAQ	건설	N	N	N	N		N	1365	10	2	0.74	147513076	108574	35.22	1366	1366	1345	1761	949	1355	1358.64	4.84	0	30365	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3137	3.20	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.64	1100	20221026	24.09	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1100	24.09	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
14	20231030	120418	57	100.00	KOSDAQ	건설	N	N	N	N		N	1357	2	2	0.15	116964942	86129	27.94	1366	1366	1345	1761	949	1355	1358.02	4.84	0	27859	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3119	3.18	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.10	1100	20221026	23.36	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1100	23.36	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
15	20231030	110419	57	100.00	KOSDAQ	건설	N	N	N	N		N	1361	6	2	0.44	105335443	77567	25.16	1366	1366	1345	1761	949	1355	1357.99	4.84	0	30180	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3128	3.19	0.41	12	0.03	427.00	3288.00	1720	20230525	-20.87	1100	20221026	23.73	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1100	23.73	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
16	20231030	100422	57	100.00	KOSDAQ	건설	N	N	N	N		N	1361	6	2	0.44	89704734	66070	21.43	1366	1366	1345	1761	949	1355	1357.72	4.84	0	28560	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3128	3.19	0.41	12	0.03	427.00	3288.00	1720	20230525	-20.87	1100	20221026	23.73	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1100	23.73	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
17	20231030	090416	57	100.00	KOSDAQ	건설	N	N	N	N		N	1355	0	3	0.00	5228330	3840	1.25	1366	1366	1355	1761	949	1355	1361.58	4.84	0	-1500	1385	1370	1349	1334	1313	1377	1341	1149	406	500	1000	1	1	229808457	3114	3.17	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.22	1100	20221026	23.18	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1100	23.18	20230103	0.77	N	035890	500	1149 억	11128135	N	N	0	N	N
18	20231027	160401	57	100.00	KOSDAQ	건설	N	N	N	N		N	1355	7	2	0.52	410803548	304071	59.37	1328	1364	1328	1752	944	1348	1351.01	4.82	2261	-20604	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3114	3.17	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.22	1100	20221026	23.18	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1100	23.18	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
19	20231027	150420	57	100.00	KOSDAQ	건설	N	N	N	N		N	1355	7	2	0.52	387594151	286944	56.03	1328	1364	1328	1752	944	1348	1350.77	4.82	2261	-18054	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3114	3.17	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.22	1100	20221026	23.18	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1100	23.18	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
20	20231027	140419	57	100.00	KOSDAQ	건설	N	N	N	N		N	1357	9	2	0.67	356948432	264345	51.62	1328	1364	1328	1752	944	1348	1350.31	4.82	2261	-20815	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3119	3.18	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.10	1100	20221026	23.36	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1100	23.36	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
21	20231027	130415	57	100.00	KOSDAQ	건설	N	N	N	N		N	1355	7	2	0.52	236735088	175784	34.32	1328	1358	1328	1752	944	1348	1346.74	4.82	2261	-36046	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3114	3.17	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.22	1100	20221026	23.18	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1100	23.18	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
22	20231027	120421	57	100.00	KOSDAQ	건설	N	N	N	N		N	1356	8	2	0.59	147756032	110120	21.50	1328	1357	1328	1752	944	1348	1341.77	4.82	2261	-25356	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3116	3.18	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.16	1100	20221026	23.27	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
23	20231027	110424	57	100.00	KOSDAQ	건설	N	N	N	N		N	1347	-1	5	-0.07	98669542	73786	14.41	1328	1348	1328	1752	944	1348	1337.24	4.82	2261	-22571	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3096	3.15	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.69	1100	20221026	22.45	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1100	22.45	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
24	20231027	100419	57	100.00	KOSDAQ	건설	N	N	N	N		N	1335	-13	5	-0.96	49645900	37244	7.27	1328	1342	1328	1752	944	1348	1332.99	4.82	2261	-8578	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3068	3.13	0.41	12	0.02	427.00	3288.00	1720	20230525	-22.38	1100	20221026	21.36	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1100	21.36	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
25	20231027	090416	57	100.00	KOSDAQ	건설	N	N	N	N		N	1335	-13	5	-0.96	8313284	6256	1.22	1328	1340	1328	1752	944	1348	1328.85	4.82	2261	266	1376	1361	1338	1323	1300	1369	1331	1149	404	500	990	1	1	229808457	3068	3.13	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.38	1100	20221026	21.36	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1100	21.36	20221027	0.81	N	035890	500	1149 억	11073314	N	N	46	N	N
26	20231026	160412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1348	-2	5	-0.15	661018902	492420	72.01	1330	1353	1315	1755	945	1350	1342.39	4.86	0	-101114	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3098	3.16	0.41	12	0.21	427.00	3288.00	1720	20230525	-21.63	1100	20221026	22.55	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1100	22.55	20221026	0.83	N	035890	500	1149 억	11166954	N	N	46	N	N
27	20231026	150413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1346	-4	5	-0.30	607335716	452550	66.18	1330	1353	1315	1755	945	1350	1342.03	4.86	0	-93896	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3093	3.15	0.41	12	0.20	427.00	3288.00	1720	20230525	-21.74	1100	20221026	22.36	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1100	22.36	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
28	20231026	140414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1346	-4	5	-0.30	507137123	378329	55.33	1330	1350	1315	1755	945	1350	1340.47	4.86	0	-89278	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3093	3.15	0.41	12	0.16	427.00	3288.00	1720	20230525	-21.74	1100	20221026	22.36	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1100	22.36	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
29	20231026	130413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1345	-5	5	-0.37	396699662	296252	43.32	1330	1350	1315	1755	945	1350	1339.06	4.86	0	-80827	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.80	1100	20221026	22.27	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1100	22.27	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
30	20231026	120413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1340	-10	5	-0.74	295297341	220849	32.30	1330	1350	1315	1755	945	1350	1337.10	4.86	0	-72049	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3079	3.14	0.41	12	0.10	427.00	3288.00	1720	20230525	-22.09	1100	20221026	21.82	1720	-22.09	20230525	1100	21.82	20230103	1720	-22.09	20230525	1100	21.82	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
31	20231026	110416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	0	3	0.00	187600329	140657	20.57	1330	1350	1315	1755	945	1350	1333.74	4.86	0	-59133	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3102	3.16	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.51	1100	20221026	22.73	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1100	22.73	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
32	20231026	100416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1332	-18	5	-1.33	111612147	83927	12.27	1330	1344	1315	1755	945	1350	1329.87	4.86	0	-37620	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3061	3.12	0.41	12	0.04	427.00	3288.00	1720	20230525	-22.56	1100	20221026	21.09	1720	-22.56	20230525	1100	21.09	20230103	1720	-22.56	20230525	1100	21.09	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
33	20231026	090414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1326	-24	5	-1.78	40536872	30577	4.47	1330	1344	1315	1755	945	1350	1325.73	4.86	0	-13266	1426	1388	1323	1285	1220	1407	1304	1149	405	500	990	1	1	229808457	3047	3.11	0.40	12	0.01	427.00	3288.00	1720	20230525	-22.91	1100	20221026	20.55	1720	-22.91	20230525	1100	20.55	20230103	1720	-22.91	20230525	1100	20.55	20221026	0.83	N	035890	500	1149 억	11166954	N	N	0	N	N
34	20231025	160415	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	11	2	0.82	917795995	682200	127.09	1339	1361	1258	1740	938	1339	1345.34	4.84	0	29085	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3102	3.16	0.41	12	0.30	427.00	3288.00	1720	20230525	-21.51	1085	20221021	24.42	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1100	22.73	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
35	20231025	150415	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1354	15	2	1.12	884407989	657484	122.49	1339	1361	1258	1740	938	1339	1345.14	4.84	0	37482	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3112	3.17	0.41	12	0.29	427.00	3288.00	1720	20230525	-21.28	1085	20221021	24.79	1720	-21.28	20230525	1100	23.09	20230103	1720	-21.28	20230525	1100	23.09	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
36	20231025	140412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	11	2	0.82	816150122	607056	113.09	1339	1361	1258	1740	938	1339	1344.44	4.84	0	43388	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3102	3.16	0.41	12	0.26	427.00	3288.00	1720	20230525	-21.51	1085	20221021	24.42	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1100	22.73	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
37	20231025	130414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1357	18	2	1.34	679689579	506212	94.31	1339	1361	1258	1740	938	1339	1342.70	4.84	0	93623	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3119	3.18	0.41	12	0.22	427.00	3288.00	1720	20230525	-21.10	1085	20221021	25.07	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1100	23.36	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
38	20231025	120412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1357	18	2	1.34	577135871	430536	80.21	1339	1361	1258	1740	938	1339	1340.51	4.84	0	91688	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3119	3.18	0.41	12	0.19	427.00	3288.00	1720	20230525	-21.10	1085	20221021	25.07	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1100	23.36	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
39	20231025	110412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1356	17	2	1.27	480563738	359301	66.94	1339	1361	1258	1740	938	1339	1337.50	4.84	0	79016	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3116	3.18	0.41	12	0.16	427.00	3288.00	1720	20230525	-21.16	1085	20221021	24.98	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1100	23.27	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
40	20231025	100413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1335	-4	5	-0.30	224382150	169098	31.50	1339	1348	1258	1740	938	1339	1326.93	4.84	0	17978	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3068	3.13	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.38	1085	20221021	23.04	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1100	21.36	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
41	20231025	090412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1343	4	2	0.30	4703949	3504	0.65	1339	1348	1335	1740	938	1339	1342.47	4.84	0	218	1366	1352	1325	1311	1284	1359	1318	1149	401	500	990	1	1	229808457	3086	3.15	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.92	1085	20221021	23.78	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1100	22.09	20221026	0.80	N	035890	500	1149 억	11131907	N	N	0	N	N
42	20231024	160404	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1339	45	2	3.48	705609984	533282	61.95	1298	1339	1298	1682	906	1294	1323.11	4.79	0	22665	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3077	3.14	0.41	12	0.23	427.00	3288.00	1720	20230525	-22.15	1085	20221020	23.41	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1100	21.73	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
43	20231024	150411	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1335	41	2	3.17	661273581	500105	58.10	1298	1339	1298	1682	906	1294	1322.28	4.79	0	9355	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3068	3.13	0.41	12	0.22	427.00	3288.00	1720	20230525	-22.38	1085	20221020	23.04	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1100	21.36	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
44	20231024	140403	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1338	44	2	3.40	597731096	452545	52.57	1298	1339	1298	1682	906	1294	1320.83	4.79	0	-5331	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3075	3.13	0.41	12	0.20	427.00	3288.00	1720	20230525	-22.21	1085	20221020	23.32	1720	-22.21	20230525	1100	21.64	20230103	1720	-22.21	20230525	1100	21.64	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
45	20231024	130409	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1335	41	2	3.17	533530460	404456	46.99	1298	1339	1298	1682	906	1294	1319.14	4.79	0	-19385	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3068	3.13	0.41	12	0.18	427.00	3288.00	1720	20230525	-22.38	1085	20221020	23.04	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1100	21.36	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
46	20231024	120413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1331	37	2	2.86	418427421	318157	36.96	1298	1334	1298	1682	906	1294	1315.17	4.79	0	-61542	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3059	3.12	0.40	12	0.14	427.00	3288.00	1720	20230525	-22.62	1085	20221020	22.67	1720	-22.62	20230525	1100	21.00	20230103	1720	-22.62	20230525	1100	21.00	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
47	20231024	110408	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1319	25	2	1.93	262006470	200274	23.27	1298	1325	1298	1682	906	1294	1308.25	4.79	0	-81865	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3031	3.09	0.40	12	0.09	427.00	3288.00	1720	20230525	-23.31	1085	20221020	21.57	1720	-23.31	20230525	1100	19.91	20230103	1720	-23.31	20230525	1100	19.91	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
48	20231024	100405	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1305	11	2	0.85	132019285	101114	11.75	1298	1325	1298	1682	906	1294	1305.67	4.79	0	-48283	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	2999	3.06	0.40	12	0.04	427.00	3288.00	1720	20230525	-24.13	1085	20221020	20.28	1720	-24.13	20230525	1100	18.64	20230103	1720	-24.13	20230525	1100	18.64	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
49	20231024	090408	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1307	13	2	1.00	6233968	4794	0.56	1298	1307	1298	1682	906	1294	1300.60	4.79	0	-987	1390	1341	1317	1268	1244	1330	1257	1149	388	500	950	1	1	229808457	3004	3.06	0.40	12	0.00	427.00	3288.00	1720	20230525	-24.01	1085	20221020	20.46	1720	-24.01	20230525	1100	18.82	20230103	1720	-24.01	20230525	1100	18.82	20221026	0.78	N	035890	500	1149 억	11003490	N	N	0	N	N
50	20231023	160403	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1294	-79	5	-5.75	1134024283	859209	250.99	1365	1366	1293	1784	962	1373	1319.85	4.97	0	-490792	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	2974	3.03	0.39	12	0.37	427.00	3288.00	1720	20230525	-24.77	1085	20221020	19.26	1720	-24.77	20230525	1100	17.64	20230103	1720	-24.77	20230525	1100	17.64	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
51	20231023	150402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1296	-77	5	-5.61	1060931237	802746	234.50	1365	1366	1296	1784	962	1373	1321.63	4.97	0	-459730	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	2978	3.04	0.39	12	0.35	427.00	3288.00	1720	20230525	-24.65	1085	20221020	19.45	1720	-24.65	20230525	1100	17.82	20230103	1720	-24.65	20230525	1100	17.82	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
52	20231023	140404	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1305	-68	5	-4.95	828871982	624269	182.36	1365	1366	1303	1784	962	1373	1327.75	4.97	0	-330244	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	2999	3.06	0.40	12	0.27	427.00	3288.00	1720	20230525	-24.13	1085	20221020	20.28	1720	-24.13	20230525	1100	18.64	20230103	1720	-24.13	20230525	1100	18.64	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
53	20231023	130405	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1314	-59	5	-4.30	712689777	535402	156.40	1365	1366	1307	1784	962	1373	1331.13	4.97	0	-250600	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	3020	3.08	0.40	12	0.23	427.00	3288.00	1720	20230525	-23.60	1085	20221020	21.11	1720	-23.60	20230525	1100	19.45	20230103	1720	-23.60	20230525	1100	19.45	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
54	20231023	120402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1314	-59	5	-4.30	592271781	443584	129.58	1365	1366	1312	1784	962	1373	1335.20	4.97	0	-194458	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	3020	3.08	0.40	12	0.19	427.00	3288.00	1720	20230525	-23.60	1085	20221020	21.11	1720	-23.60	20230525	1100	19.45	20230103	1720	-23.60	20230525	1100	19.45	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
55	20231023	110402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1330	-43	5	-3.13	376569840	280311	81.89	1365	1366	1328	1784	962	1373	1343.40	4.97	0	-93010	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	3056	3.11	0.40	12	0.12	427.00	3288.00	1720	20230525	-22.67	1085	20221020	22.58	1720	-22.67	20230525	1100	20.91	20230103	1720	-22.67	20230525	1100	20.91	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
56	20231023	100359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1331	-42	5	-3.06	332040490	246858	72.11	1365	1366	1329	1784	962	1373	1345.07	4.97	0	-71126	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	3059	3.12	0.40	12	0.11	427.00	3288.00	1720	20230525	-22.62	1085	20221020	22.67	1720	-22.62	20230525	1100	21.00	20230103	1720	-22.62	20230525	1100	21.00	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
57	20231023	090406	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1363	-10	5	-0.73	14789035	10838	3.17	1365	1365	1363	1784	962	1373	1364.55	4.97	0	2351	1421	1397	1385	1361	1349	1391	1355	1149	411	500	1010	1	1	229808457	3132	3.19	0.41	12	0.00	427.00	3288.00	1720	20230525	-20.76	1085	20221020	25.62	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1100	23.91	20221026	0.81	N	035890	500	1149 억	11413994	N	N	716	N	N
58	20231020	160402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1373	-24	5	-1.72	462637805	334200	51.53	1392	1409	1373	1816	978	1397	1384.32	4.99	0	-49251	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3155	3.22	0.42	12	0.15	427.00	3288.00	1720	20230525	-20.17	1085	20221020	26.54	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1085	26.54	20221020	0.87	N	035890	500	1149 억	11463386	N	N	716	N	N
59	20231020	150402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1373	-24	5	-1.72	418507129	302090	46.58	1392	1409	1373	1816	978	1397	1385.37	4.99	0	-42799	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3155	3.22	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.17	1085	20221020	26.54	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1085	26.54	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
60	20231020	140404	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1381	-16	5	-1.15	342910769	247289	38.13	1392	1409	1379	1816	978	1397	1386.68	4.99	0	-12952	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3174	3.23	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.71	1085	20221020	27.28	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1085	27.28	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
61	20231020	130354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1382	-15	5	-1.07	302040049	217697	33.57	1392	1409	1379	1816	978	1397	1387.43	4.99	0	-18010	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3176	3.24	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.65	1085	20221020	27.37	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1085	27.37	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
62	20231020	120359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1386	-11	5	-0.79	274962257	198094	30.54	1392	1409	1379	1816	978	1397	1388.04	4.99	0	-22044	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3185	3.25	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.42	1085	20221020	27.74	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1085	27.74	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
63	20231020	110402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1383	-14	5	-1.00	241624253	173980	26.83	1392	1409	1379	1816	978	1397	1388.80	4.99	0	-23680	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3178	3.24	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.59	1085	20221020	27.47	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1085	27.47	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
64	20231020	100359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1389	-8	5	-0.57	169954570	122338	18.86	1392	1409	1379	1816	978	1397	1389.22	4.99	0	-33883	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3192	3.25	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.24	1085	20221020	28.02	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1085	28.02	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
65	20231020	090402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1400	3	2	0.21	22576671	16157	2.49	1392	1409	1385	1816	978	1397	1397.33	4.99	0	444	1429	1412	1391	1374	1353	1421	1383	1149	419	500	1030	1	1	229808457	3217	3.28	0.43	12	0.01	427.00	3288.00	1720	20230525	-18.60	1085	20221020	29.03	1720	-18.60	20230525	1100	27.27	20230103	1720	-18.60	20230525	1085	29.03	20221020	0.87	N	035890	500	1149 억	11463386	N	N	45	N	N
66	20231019	160359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1397	14	2	1.01	896641995	643885	154.72	1382	1408	1370	1797	969	1383	1392.46	4.95	0	89067	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3210	3.27	0.42	12	0.28	427.00	3288.00	1720	20230525	-18.78	1085	20221020	28.76	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1085	28.76	20221020	0.81	N	035890	500	1149 억	11375410	N	N	45	N	N
67	20231019	150357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1395	12	2	0.87	788198752	566242	136.07	1382	1408	1370	1797	969	1383	1391.98	4.95	0	82286	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3206	3.27	0.42	12	0.25	427.00	3288.00	1720	20230525	-18.90	1085	20221020	28.57	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1085	28.57	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
68	20231019	140358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1396	13	2	0.94	657946539	472901	113.64	1382	1408	1370	1797	969	1383	1391.30	4.95	0	67918	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3208	3.27	0.42	12	0.21	427.00	3288.00	1720	20230525	-18.84	1085	20221020	28.66	1720	-18.84	20230525	1100	26.91	20230103	1720	-18.84	20230525	1085	28.66	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
69	20231019	130356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1391	8	2	0.58	580600801	417459	100.31	1382	1408	1370	1797	969	1383	1390.80	4.95	0	65246	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3197	3.26	0.42	12	0.18	427.00	3288.00	1720	20230525	-19.13	1085	20221020	28.20	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1085	28.20	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
70	20231019	120357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1388	5	2	0.36	487395596	350265	84.17	1382	1408	1370	1797	969	1383	1391.51	4.95	0	64008	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3190	3.25	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.30	1085	20221020	27.93	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1085	27.93	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
71	20231019	110358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1400	17	2	1.23	312565524	224522	53.95	1382	1408	1370	1797	969	1383	1392.14	4.95	0	32746	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3217	3.28	0.43	12	0.10	427.00	3288.00	1720	20230525	-18.60	1085	20221020	29.03	1720	-18.60	20230525	1100	27.27	20230103	1720	-18.60	20230525	1085	29.03	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
72	20231019	100356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1388	5	2	0.36	98782475	71576	17.20	1382	1391	1370	1797	969	1383	1380.11	4.95	0	1949	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3190	3.25	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.30	1085	20221020	27.93	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1085	27.93	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
73	20231019	090359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1376	-7	5	-0.51	6771804	4917	1.18	1382	1382	1374	1797	969	1383	1377.22	4.95	0	-218	1395	1389	1378	1372	1361	1392	1375	1149	414	500	1020	1	1	229808457	3162	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.00	1085	20221020	26.82	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1085	26.82	20221020	0.81	N	035890	500	1149 억	11375410	N	N	584	N	N
74	20231018	160400	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1383	16	2	1.17	569752272	413250	98.55	1368	1384	1367	1777	957	1367	1378.71	4.95	0	-13327	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3178	3.24	0.42	12	0.18	427.00	3288.00	1720	20230525	-19.59	1085	20221014	27.47	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1085	27.47	20221020	0.88	N	035890	500	1149 억	11373842	N	N	584	N	N
75	20231018	150355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1380	13	2	0.95	522121019	378762	90.33	1368	1384	1367	1777	957	1367	1378.49	4.95	0	-9678	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3171	3.23	0.42	12	0.16	427.00	3288.00	1720	20230525	-19.77	1085	20221014	27.19	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1085	27.19	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
76	20231018	140353	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1379	12	2	0.88	471747477	342267	81.62	1368	1384	1367	1777	957	1367	1378.30	4.95	0	-12226	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3169	3.23	0.42	12	0.15	427.00	3288.00	1720	20230525	-19.83	1085	20221014	27.10	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1085	27.10	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
77	20231018	130351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1382	15	2	1.10	233308774	169473	40.42	1368	1384	1367	1777	957	1367	1376.67	4.95	0	1298	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3176	3.24	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.65	1085	20221014	27.37	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1085	27.37	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
78	20231018	120356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1382	15	2	1.10	159090733	115705	27.59	1368	1384	1367	1777	957	1367	1374.97	4.95	0	-1140	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3176	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.65	1085	20221014	27.37	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1085	27.37	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
79	20231018	110354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1382	15	2	1.10	138322474	100667	24.01	1368	1384	1367	1777	957	1367	1374.06	4.95	0	-3610	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3176	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.65	1085	20221014	27.37	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1085	27.37	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
80	20231018	100356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1370	3	2	0.22	49723184	36320	8.66	1368	1373	1367	1777	957	1367	1369.03	4.95	0	-1529	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3148	3.21	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.35	1085	20221014	26.27	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1085	26.27	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
81	20231018	090354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1372	5	2	0.37	14679528	10730	2.56	1368	1372	1368	1777	957	1367	1368.08	4.95	0	-2429	1403	1385	1374	1356	1345	1379	1350	1149	410	500	1010	1	1	229808457	3153	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.23	1085	20221014	26.45	1720	-20.23	20230525	1100	24.73	20230103	1720	-20.23	20230525	1085	26.45	20221020	0.88	N	035890	500	1149 억	11373842	N	N	39	N	N
82	20231017	160356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1367	-21	5	-1.51	574380657	418464	77.93	1385	1392	1363	1804	972	1388	1372.60	5.04	0	-217420	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3141	3.20	0.42	12	0.18	427.00	3288.00	1720	20230525	-20.52	1050	20221013	30.19	1720	-20.52	20230525	1100	24.27	20230103	1720	-20.52	20230525	1085	25.99	20221020	0.88	N	035890	500	1149 억	11592744	N	N	39	N	N
83	20231017	150355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1365	-23	5	-1.66	505783754	368251	68.58	1385	1392	1363	1804	972	1388	1373.47	5.04	0	-192674	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3137	3.20	0.42	12	0.16	427.00	3288.00	1720	20230525	-20.64	1050	20221013	30.00	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1085	25.81	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
84	20231017	140356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1365	-23	5	-1.66	451104519	328151	61.11	1385	1392	1364	1804	972	1388	1374.68	5.04	0	-171274	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3137	3.20	0.42	12	0.14	427.00	3288.00	1720	20230525	-20.64	1050	20221013	30.00	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1085	25.81	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
85	20231017	130354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1367	-21	5	-1.51	348177856	252818	47.08	1385	1392	1366	1804	972	1388	1377.19	5.04	0	-122341	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3141	3.20	0.42	12	0.11	427.00	3288.00	1720	20230525	-20.52	1050	20221013	30.19	1720	-20.52	20230525	1100	24.27	20230103	1720	-20.52	20230525	1085	25.99	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
86	20231017	120356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1378	-10	5	-0.72	172584910	124937	23.27	1385	1392	1376	1804	972	1388	1381.37	5.04	0	-25730	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3167	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.88	1050	20221013	31.24	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1085	27.00	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
87	20231017	110351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1379	-9	5	-0.65	138022050	99866	18.60	1385	1392	1377	1804	972	1388	1382.07	5.04	0	-14763	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3169	3.23	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.83	1050	20221013	31.33	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1085	27.10	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
88	20231017	100350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1382	-6	5	-0.43	84171599	60853	11.33	1385	1392	1377	1804	972	1388	1383.19	5.04	0	6561	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3176	3.24	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.65	1050	20221013	31.62	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1085	27.37	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
89	20231017	090353	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1388	0	3	0.00	15345837	11075	2.06	1385	1392	1384	1804	972	1388	1385.62	5.04	0	5180	1406	1397	1383	1374	1360	1401	1378	1149	416	500	1020	1	1	229808457	3190	3.25	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1085	27.93	20221020	0.88	N	035890	500	1149 억	11592744	N	N	47	N	N
90	20231016	160352	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1388	6	2	0.43	737175204	532119	109.46	1377	1392	1369	1796	968	1382	1385.36	5.03	0	24093	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3190	3.25	0.42	12	0.23	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1085	27.93	20221020	0.89	N	035890	500	1149 억	11568628	N	N	47	N	N
91	20231016	150351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1390	8	2	0.58	670750978	484280	99.62	1377	1392	1369	1796	968	1382	1385.05	5.03	0	26567	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3194	3.26	0.42	12	0.21	427.00	3288.00	1720	20230525	-19.19	1050	20221013	32.38	1720	-19.19	20230525	1100	26.36	20230103	1720	-19.19	20230525	1085	28.11	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
92	20231016	140351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1391	9	2	0.65	579929747	418913	86.17	1377	1391	1369	1796	968	1382	1384.37	5.03	0	3235	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3197	3.26	0.42	12	0.18	427.00	3288.00	1720	20230525	-19.13	1050	20221013	32.48	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1085	28.20	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
93	20231016	130351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1384	2	2	0.14	378930485	273998	56.36	1377	1389	1369	1796	968	1382	1382.97	5.03	0	-16285	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3181	3.24	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1085	27.56	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
94	20231016	120351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1386	4	2	0.29	232906537	168537	34.67	1377	1389	1369	1796	968	1382	1381.93	5.03	0	-14753	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3185	3.25	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.42	1050	20221013	32.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1085	27.74	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
95	20231016	110350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1385	3	2	0.22	157964319	114425	23.54	1377	1389	1369	1796	968	1382	1380.51	5.03	0	-16188	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3183	3.24	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1085	27.65	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
96	20231016	100347	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1385	3	2	0.22	78646196	57156	11.76	1377	1385	1369	1796	968	1382	1375.99	5.03	0	-15958	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3183	3.24	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1085	27.65	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
97	20231016	090349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1369	-13	5	-0.94	12454440	9074	1.87	1377	1379	1369	1796	968	1382	1372.53	5.03	0	-5572	1394	1388	1376	1370	1358	1391	1373	1149	414	500	1020	1	1	229808457	3146	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.41	1050	20221013	30.38	1720	-20.41	20230525	1100	24.45	20230103	1720	-20.41	20230525	1085	26.18	20221020	0.89	N	035890	500	1149 억	11568628	N	N	33	N	N
98	20231012	160357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1375	10	2	0.73	401165480	291670	52.65	1366	1382	1364	1774	956	1365	1375.41	4.96	0	9554	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3160	3.22	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	0.95	N	035890	500	1149 억	11406869	N	N	759	N	N
99	20231012	150351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1375	10	2	0.73	373692439	271694	49.04	1366	1382	1364	1774	956	1365	1375.42	4.96	0	11815	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3160	3.22	0.42	12	0.12	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
100	20231012	140350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1377	12	2	0.88	313981785	228292	41.21	1366	1382	1364	1774	956	1365	1375.35	4.96	0	8499	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3164	3.22	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
101	20231012	130351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1379	14	2	1.03	278305049	202378	36.53	1366	1382	1364	1774	956	1365	1375.17	4.96	0	9074	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3169	3.23	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.83	1050	20221013	31.33	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1050	31.33	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
102	20231012	120357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1377	12	2	0.88	233284265	169702	30.63	1366	1382	1364	1774	956	1365	1374.67	4.96	0	2787	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3164	3.22	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
103	20231012	110354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1379	14	2	1.03	188094870	136938	24.72	1366	1381	1364	1774	956	1365	1373.58	4.96	0	-12125	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3169	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.83	1050	20221013	31.33	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1050	31.33	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
104	20231012	100354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1375	10	2	0.73	128792384	93824	16.94	1366	1381	1364	1774	956	1365	1372.70	4.96	0	-11082	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3160	3.22	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
105	20231012	090354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1367	2	2	0.15	4802990	3515	0.63	1366	1367	1366	1774	956	1365	1366.43	4.96	0	-329	1384	1374	1359	1349	1334	1379	1354	1149	409	500	1010	1	1	229808457	3141	3.20	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.52	1050	20221013	30.19	1720	-20.52	20230525	1100	24.27	20230103	1720	-20.52	20230525	1050	30.19	20221013	0.95	N	035890	500	1149 억	11406869	N	N	4376	N	N
106	20231011	160351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1365	22	2	1.64	750685854	552811	84.27	1348	1369	1344	1745	941	1343	1357.96	4.99	0	-58778	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3137	3.20	0.42	12	0.24	427.00	3288.00	1720	20230525	-20.64	1050	20221013	30.00	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1050	30.00	20221013	0.99	N	035890	500	1149 억	11473646	N	N	4376	N	N
107	20231011	150351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1366	23	2	1.71	690824953	508962	77.58	1348	1369	1344	1745	941	1343	1357.35	4.99	0	-50906	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3139	3.20	0.42	12	0.22	427.00	3288.00	1720	20230525	-20.58	1050	20221013	30.10	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1050	30.10	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
108	20231011	140356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1368	25	2	1.86	596681213	440071	67.08	1348	1369	1344	1745	941	1343	1355.91	4.99	0	-68755	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3144	3.20	0.42	12	0.19	427.00	3288.00	1720	20230525	-20.47	1050	20221013	30.29	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1050	30.29	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
109	20231011	130349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1361	18	2	1.34	481549365	355755	54.23	1348	1362	1344	1745	941	1343	1353.63	4.99	0	-87117	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3128	3.19	0.41	12	0.15	427.00	3288.00	1720	20230525	-20.87	1050	20221013	29.62	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1050	29.62	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
110	20231011	120357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1357	14	2	1.04	354352386	262191	39.97	1348	1362	1344	1745	941	1343	1351.54	4.99	0	-78059	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3119	3.18	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.10	1050	20221013	29.24	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1050	29.24	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
111	20231011	110353	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	7	2	0.52	245344345	181724	27.70	1348	1362	1344	1745	941	1343	1350.13	4.99	0	-60496	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3102	3.16	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
112	20231011	100350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	7	2	0.52	167095175	123613	18.84	1348	1362	1345	1745	941	1343	1351.84	4.99	0	-35715	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3102	3.16	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
113	20231011	090353	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1357	14	2	1.04	20457934	15131	2.31	1348	1359	1348	1745	941	1343	1352.73	4.99	0	5358	1377	1360	1348	1331	1319	1354	1325	1149	402	500	990	1	1	229808457	3119	3.18	0.41	12	0.01	427.00	3288.00	1720	20230525	-21.10	1050	20221013	29.24	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1050	29.24	20221013	0.99	N	035890	500	1149 억	11473646	N	N	846	N	N
114	20231010	160349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1343	-19	5	-1.40	884535703	654826	71.16	1362	1365	1336	1770	954	1362	1350.80	5.07	0	-145189	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3086	3.15	0.41	12	0.28	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.09	N	035890	500	1149 억	11647818	N	N	846	N	N
115	20231010	150349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1357	-5	5	-0.37	819882604	606962	65.96	1362	1365	1336	1770	954	1362	1350.80	5.07	0	-128162	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3119	3.18	0.41	12	0.26	427.00	3288.00	1720	20230525	-21.10	1050	20221013	29.24	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1050	29.24	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
116	20231010	140348	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1356	-6	5	-0.44	552213495	409410	44.49	1362	1365	1336	1770	954	1362	1348.80	5.07	0	-106988	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3116	3.18	0.41	12	0.18	427.00	3288.00	1720	20230525	-21.16	1050	20221013	29.14	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1050	29.14	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
117	20231010	130346	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1339	-23	5	-1.69	349887061	259426	28.19	1362	1365	1338	1770	954	1362	1348.70	5.07	0	-78811	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3077	3.14	0.41	12	0.11	427.00	3288.00	1720	20230525	-22.15	1050	20221013	27.52	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1050	27.52	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
118	20231010	120348	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	-12	5	-0.88	255162786	188883	20.53	1362	1365	1344	1770	954	1362	1350.90	5.07	0	-48331	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3102	3.16	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
119	20231010	110340	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1350	-12	5	-0.88	188291504	139232	15.13	1362	1365	1346	1770	954	1362	1352.36	5.07	0	-40893	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3102	3.16	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
120	20231010	100344	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1356	-6	5	-0.44	131963856	97585	10.60	1362	1365	1346	1770	954	1362	1352.30	5.07	0	-32564	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3116	3.18	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.16	1050	20221013	29.14	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1050	29.14	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
121	20231010	090345	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1361	-1	5	-0.07	1696518	1246	0.14	1362	1362	1359	1770	954	1362	1361.57	5.07	0	-272	1422	1392	1357	1327	1292	1407	1342	1149	408	500	1000	1	1	229808457	3128	3.19	0.41	12	0.00	427.00	3288.00	1720	20230525	-20.87	1050	20221013	29.62	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1050	29.62	20221013	1.09	N	035890	500	1149 억	11647818	N	N	38	N	N
122	20231006	160347	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1362	32	2	2.41	1241043810	913338	164.94	1322	1387	1322	1729	931	1330	1358.78	5.04	0	56024	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3130	3.19	0.41	12	0.40	427.00	3288.00	1720	20230525	-20.81	1050	20221013	29.71	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1050	29.71	20221013	1.04	N	035890	500	1149 억	11576802	N	N	38	N	N
123	20231006	150341	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1356	26	2	1.95	1196860829	880827	159.07	1322	1387	1322	1729	931	1330	1358.79	5.04	0	50713	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3116	3.18	0.41	12	0.38	427.00	3288.00	1720	20230525	-21.16	1050	20221013	29.14	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1050	29.14	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N
124	20231006	140342	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1355	25	2	1.88	1155436749	850258	153.55	1322	1387	1322	1729	931	1330	1358.92	5.04	0	51004	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3114	3.17	0.41	12	0.37	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N
125	20231006	130340	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1360	30	2	2.26	1103879825	812253	146.69	1322	1387	1322	1729	931	1330	1359.03	5.04	0	55664	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3125	3.19	0.41	12	0.35	427.00	3288.00	1720	20230525	-20.93	1050	20221013	29.52	1720	-20.93	20230525	1100	23.64	20230103	1720	-20.93	20230525	1050	29.52	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N
126	20231006	120337	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1368	38	2	2.86	1056971444	777929	140.49	1322	1387	1322	1729	931	1330	1358.70	5.04	0	43179	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3144	3.20	0.42	12	0.34	427.00	3288.00	1720	20230525	-20.47	1050	20221013	30.29	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1050	30.29	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N
127	20231006	110335	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1347	17	2	1.28	166322603	123894	22.37	1322	1349	1322	1729	931	1330	1342.46	5.04	0	829	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3096	3.15	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.69	1050	20221013	28.29	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1050	28.29	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N
128	20231006	100337	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1343	13	2	0.98	65474277	49055	8.86	1322	1343	1322	1729	931	1330	1334.71	5.04	0	-7968	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3086	3.15	0.41	12	0.02	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N
129	20231006	090333	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1330	0	3	0.00	9638480	7289	1.32	1322	1330	1322	1729	931	1330	1322.33	5.04	0	-386	1346	1337	1325	1316	1304	1342	1321	1149	399	500	980	1	1	229808457	3056	3.11	0.40	12	0.00	427.00	3288.00	1720	20230525	-22.67	1050	20221013	26.67	1720	-22.67	20230525	1100	20.91	20230103	1720	-22.67	20230525	1050	26.67	20221013	1.04	N	035890	500	1149 억	11576802	N	N	51	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History