KissMeData/035890/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160452	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	-1	5	-0.07	121755041	86397	122.84	1415	1421	1400	1839	991	1415	1408.85	4.30	-16343	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3249	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.77	1190	20240805	18.82	1621	-12.77	20241010	1190	18.82	20240805	1621	-12.77	20241010	1190	18.82	20240805	0.17	N	035890	500	1149 억	9884865	N	N	2931	N	N
3	20241031	150457	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1407	-8	5	-0.57	110404467	78343	111.39	1415	1421	1400	1839	991	1415	1408.80	4.30	-15140	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3233	2.29	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.20	1190	20240805	18.24	1621	-13.20	20241010	1190	18.24	20240805	1621	-13.20	20241010	1190	18.24	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
4	20241031	140457	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	-5	5	-0.35	101886034	72287	102.78	1415	1421	1400	1839	991	1415	1409.00	4.30	-14047	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3240	2.29	0.37	12	0.03	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
5	20241031	130455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-6	5	-0.42	91126558	64656	91.93	1415	1421	1400	1839	991	1415	1408.87	4.30	-11437	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3238	2.29	0.37	12	0.03	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
6	20241031	120455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1408	-7	5	-0.49	71357876	50610	71.96	1415	1421	1400	1839	991	1415	1409.32	4.30	-16193	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3236	2.29	0.36	12	0.02	615.00	3860.00	1621	20241010	-13.14	1190	20240805	18.32	1621	-13.14	20241010	1190	18.32	20240805	1621	-13.14	20241010	1190	18.32	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
7	20241031	110457	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1411	-4	5	-0.28	45242970	32063	45.59	1415	1421	1400	1839	991	1415	1410.22	4.30	-11729	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3243	2.29	0.37	12	0.01	615.00	3860.00	1621	20241010	-12.95	1190	20240805	18.57	1621	-12.95	20241010	1190	18.57	20240805	1621	-12.95	20241010	1190	18.57	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
8	20241031	100456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	1	2	0.07	28797066	20420	29.03	1415	1421	1400	1839	991	1415	1408.42	4.30	-4985	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3254	2.30	0.37	12	0.01	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
9	20241031	090455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	-2	5	-0.14	9327832	6592	9.37	1415	1421	1413	1839	991	1415	1415.16	4.30	-407	1435	1425	1414	1404	1393	1419	1398	1149	424	500	1040	1	1	229808457	3247	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.17	N	035890	500	1149 억	9884865	N	N	24	N	N
10	20241030	160453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1415	-6	5	-0.42	98965360	70094	88.73	1422	1424	1403	1847	995	1421	1411.89	4.31	-21330	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3252	2.30	0.37	12	0.03	615.00	3860.00	1621	20241010	-12.71	1190	20240805	18.91	1621	-12.71	20241010	1190	18.91	20240805	1621	-12.71	20241010	1190	18.91	20240805	0.18	N	035890	500	1149 억	9907102	N	N	24	N	N
11	20241030	150504	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	-15	5	-1.06	89959818	63709	80.64	1422	1424	1403	1847	995	1421	1412.04	4.31	-20298	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3231	2.29	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.26	1190	20240805	18.15	1621	-13.26	20241010	1190	18.15	20240805	1621	-13.26	20241010	1190	18.15	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
12	20241030	140458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1411	-10	5	-0.70	53400894	37787	47.83	1422	1424	1406	1847	995	1421	1413.21	4.31	-15961	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3243	2.29	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.95	1190	20240805	18.57	1621	-12.95	20241010	1190	18.57	20240805	1621	-12.95	20241010	1190	18.57	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
13	20241030	130458	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	-8	5	-0.56	47066525	33300	42.15	1422	1424	1406	1847	995	1421	1413.41	4.31	-13307	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3247	2.30	0.37	12	0.01	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
14	20241030	120503	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	-7	5	-0.49	30404551	21512	27.23	1422	1424	1406	1847	995	1421	1413.38	4.31	-11924	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3249	2.30	0.37	12	0.01	615.00	3860.00	1621	20241010	-12.77	1190	20240805	18.82	1621	-12.77	20241010	1190	18.82	20240805	1621	-12.77	20241010	1190	18.82	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
15	20241030	110455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-12	5	-0.84	24573351	17379	22.00	1422	1424	1406	1847	995	1421	1413.97	4.31	-9890	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3238	2.29	0.37	12	0.01	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
16	20241030	100454	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	-9	5	-0.63	16190519	11443	14.48	1422	1424	1406	1847	995	1421	1414.88	4.31	-6911	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3245	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.89	1190	20240805	18.66	1621	-12.89	20241010	1190	18.66	20240805	1621	-12.89	20241010	1190	18.66	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
17	20241030	090456	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1417	-4	5	-0.28	3911887	2768	3.50	1422	1422	1406	1847	995	1421	1413.25	4.31	674	1439	1430	1415	1406	1391	1434	1410	1149	426	500	1050	1	1	229808457	3256	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.58	1190	20240805	19.08	1621	-12.58	20241010	1190	19.08	20240805	1621	-12.58	20241010	1190	19.08	20240805	0.18	N	035890	500	1149 억	9907102	N	N	4	N	N
18	20241029	160440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1421	4	2	0.28	111381182	78929	32.57	1410	1424	1400	1842	992	1417	1411.02	4.32	-17954	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3266	2.31	0.37	12	0.03	615.00	3860.00	1621	20241010	-12.34	1190	20240805	19.41	1621	-12.34	20241010	1190	19.41	20240805	1621	-12.34	20241010	1190	19.41	20240805	0.17	N	035890	500	1149 억	9927644	N	N	4	N	N
19	20241029	150449	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1418	1	2	0.07	104164383	73848	30.47	1410	1424	1400	1842	992	1417	1410.52	4.32	-16410	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3259	2.31	0.37	12	0.03	615.00	3860.00	1621	20241010	-12.52	1190	20240805	19.16	1621	-12.52	20241010	1190	19.16	20240805	1621	-12.52	20241010	1190	19.16	20240805	0.17	N	035890	500	1149 억	9927644	N	N	228	N	N
20	20241029	140438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1418	1	2	0.07	94710074	67185	27.72	1410	1424	1400	1842	992	1417	1409.69	4.32	-16641	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3259	2.31	0.37	12	0.03	615.00	3860.00	1621	20241010	-12.52	1190	20240805	19.16	1621	-12.52	20241010	1190	19.16	20240805	1621	-12.52	20241010	1190	19.16	20240805	0.17	N	035890	500	1149 억	9927644	N	N	228	N	N
21	20241029	130443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	-4	5	-0.28	85162824	60432	24.93	1410	1419	1400	1842	992	1417	1409.23	4.32	-15799	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3247	2.30	0.37	12	0.03	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.17	N	035890	500	1149 억	9927644	N	N	228	N	N
22	20241029	120446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	-4	5	-0.28	54130981	38439	15.86	1410	1419	1400	1842	992	1417	1408.23	4.32	-8852	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3247	2.30	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.17	N	035890	500	1149 억	9927644	N	N	228	N	N
23	20241029	110455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	-11	5	-0.78	43943713	31212	12.88	1410	1419	1400	1842	992	1417	1407.91	4.32	-6395	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3231	2.29	0.36	12	0.01	615.00	3860.00	1621	20241010	-13.26	1190	20240805	18.15	1621	-13.26	20241010	1190	18.15	20240805	1621	-13.26	20241010	1190	18.15	20240805	0.17	N	035890	500	1149 억	9927644	N	N	228	N	N
24	20241029	100445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-8	5	-0.56	22286877	15854	6.54	1410	1419	1400	1842	992	1417	1405.76	4.32	-2629	1453	1434	1406	1387	1359	1444	1397	1149	425	500	1040	1	1	229808457	3238	2.29	0.37	12	0.01	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.17	N	035890	500	1149 억	9927644	N	N	228	N	N
25	20241028	160440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1417	19	2	1.36	339027341	241783	113.37	1391	1425	1378	1817	979	1398	1402.19	4.33	-24532	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3256	2.30	0.37	12	0.11	615.00	3860.00	1621	20241010	-12.58	1190	20240805	19.08	1621	-12.58	20241010	1190	19.08	20240805	1621	-12.58	20241010	1190	19.08	20240805	0.18	N	035890	500	1149 억	9953222	N	N	228	N	N
26	20241028	150441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1413	15	2	1.07	321320674	229264	107.50	1391	1425	1378	1817	979	1398	1401.53	4.33	-20131	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3247	2.30	0.37	12	0.10	615.00	3860.00	1621	20241010	-12.83	1190	20240805	18.74	1621	-12.83	20241010	1190	18.74	20240805	1621	-12.83	20241010	1190	18.74	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
27	20241028	140445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	18	2	1.29	274436490	196169	91.98	1391	1425	1378	1817	979	1398	1398.98	4.33	-13327	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3254	2.30	0.37	12	0.09	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
28	20241028	130441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	8	2	0.57	215333270	154344	72.37	1391	1414	1378	1817	979	1398	1395.15	4.33	-11881	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3231	2.29	0.36	12	0.07	615.00	3860.00	1621	20241010	-13.26	1190	20240805	18.15	1621	-13.26	20241010	1190	18.15	20240805	1621	-13.26	20241010	1190	18.15	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
29	20241028	120442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1406	8	2	0.57	194181178	139302	65.32	1391	1414	1378	1817	979	1398	1393.96	4.33	-3980	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3231	2.29	0.36	12	0.06	615.00	3860.00	1621	20241010	-13.26	1190	20240805	18.15	1621	-13.26	20241010	1190	18.15	20240805	1621	-13.26	20241010	1190	18.15	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
30	20241028	110407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	3	2	0.21	145360804	104395	48.95	1391	1414	1378	1817	979	1398	1392.41	4.33	-7114	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3220	2.28	0.36	12	0.05	615.00	3860.00	1621	20241010	-13.57	1190	20240805	17.73	1621	-13.57	20241010	1190	17.73	20240805	1621	-13.57	20241010	1190	17.73	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
31	20241028	100439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1396	-2	5	-0.14	84831628	61138	28.67	1391	1403	1378	1817	979	1398	1387.54	4.33	227	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3208	2.27	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.88	1190	20240805	17.31	1621	-13.88	20241010	1190	17.31	20240805	1621	-13.88	20241010	1190	17.31	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
32	20241028	090439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1386	-12	5	-0.86	43558117	31401	14.72	1391	1397	1384	1817	979	1398	1387.16	4.33	5751	1440	1418	1405	1383	1370	1412	1377	1149	419	500	1030	1	1	229808457	3185	2.25	0.36	12	0.01	615.00	3860.00	1621	20241010	-14.50	1190	20240805	16.47	1621	-14.50	20241010	1190	16.47	20240805	1621	-14.50	20241010	1190	16.47	20240805	0.18	N	035890	500	1149 억	9953222	N	N	72	N	N
33	20241025	160439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1398	-12	5	-0.85	298041831	212619	102.03	1418	1427	1392	1833	987	1410	1401.76	4.33	-5142	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3213	2.27	0.36	12	0.09	615.00	3860.00	1621	20241010	-13.76	1190	20240805	17.48	1621	-13.76	20241010	1190	17.48	20240805	1621	-13.76	20241010	1190	17.48	20240805	0.16	N	035890	500	1149 억	9959619	N	N	72	N	N
34	20241025	150443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1401	-9	5	-0.64	282532041	201522	96.70	1418	1427	1392	1833	987	1410	1401.99	4.33	-7341	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3220	2.28	0.36	12	0.09	615.00	3860.00	1621	20241010	-13.57	1190	20240805	17.73	1621	-13.57	20241010	1190	17.73	20240805	1621	-13.57	20241010	1190	17.73	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
35	20241025	140441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1397	-13	5	-0.92	181178492	129061	61.93	1418	1427	1392	1833	987	1410	1403.82	4.33	-10535	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3210	2.27	0.36	12	0.06	615.00	3860.00	1621	20241010	-13.82	1190	20240805	17.39	1621	-13.82	20241010	1190	17.39	20240805	1621	-13.82	20241010	1190	17.39	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
36	20241025	130443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1408	-2	5	-0.14	155979615	111064	53.30	1418	1427	1392	1833	987	1410	1404.41	4.33	-11357	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3236	2.29	0.36	12	0.05	615.00	3860.00	1621	20241010	-13.14	1190	20240805	18.32	1621	-13.14	20241010	1190	18.32	20240805	1621	-13.14	20241010	1190	18.32	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
37	20241025	120443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1404	-6	5	-0.43	109803411	78090	37.47	1418	1427	1401	1833	987	1410	1406.11	4.33	-15311	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3227	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.39	1190	20240805	17.98	1621	-13.39	20241010	1190	17.98	20240805	1621	-13.39	20241010	1190	17.98	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
38	20241025	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-5	5	-0.35	97975843	69660	33.43	1418	1427	1401	1833	987	1410	1406.49	4.33	-15716	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3229	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
39	20241025	100441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	0	3	0.00	48736830	34616	16.61	1418	1427	1403	1833	987	1410	1407.93	4.33	-6634	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3240	2.29	0.37	12	0.02	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
40	20241025	090441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-1	5	-0.07	1779129	1260	0.60	1418	1418	1409	1833	987	1410	1412.01	4.33	-72	1431	1420	1409	1398	1387	1415	1393	1149	423	500	1040	1	1	229808457	3238	2.29	0.37	12	0.00	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.16	N	035890	500	1149 억	9959619	N	N	29	N	N
41	20241024	160433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	-6	5	-0.42	293000921	208359	90.47	1420	1420	1398	1840	992	1416	1406.21	4.32	31865	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3240	2.29	0.37	12	0.09	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.16	N	035890	500	1149 억	9930581	N	N	29	N	N
42	20241024	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1398	-18	5	-1.27	271670474	193165	83.87	1420	1420	1398	1840	992	1416	1406.42	4.32	36025	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3213	2.27	0.36	12	0.08	615.00	3860.00	1621	20241010	-13.76	1190	20240805	17.48	1621	-13.76	20241010	1190	17.48	20240805	1621	-13.76	20241010	1190	17.48	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
43	20241024	140427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1410	-6	5	-0.42	177747411	126203	54.80	1420	1420	1402	1840	992	1416	1408.42	4.32	31285	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3240	2.29	0.37	12	0.05	615.00	3860.00	1621	20241010	-13.02	1190	20240805	18.49	1621	-13.02	20241010	1190	18.49	20240805	1621	-13.02	20241010	1190	18.49	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
44	20241024	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-7	5	-0.49	126529141	89882	39.03	1420	1420	1402	1840	992	1416	1407.73	4.32	9595	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3238	2.29	0.37	12	0.04	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
45	20241024	120435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	-2	5	-0.14	116181480	82555	35.84	1420	1420	1402	1840	992	1416	1407.32	4.32	16037	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3249	2.30	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.77	1190	20240805	18.82	1621	-12.77	20241010	1190	18.82	20240805	1621	-12.77	20241010	1190	18.82	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
46	20241024	110437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1405	-11	5	-0.78	82344503	58501	25.40	1420	1420	1402	1840	992	1416	1407.57	4.32	7497	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3229	2.28	0.36	12	0.03	615.00	3860.00	1621	20241010	-13.33	1190	20240805	18.07	1621	-13.33	20241010	1190	18.07	20240805	1621	-13.33	20241010	1190	18.07	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
47	20241024	100439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1409	-7	5	-0.49	64480023	45792	19.88	1420	1420	1402	1840	992	1416	1408.11	4.32	5092	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3238	2.29	0.37	12	0.02	615.00	3860.00	1621	20241010	-13.08	1190	20240805	18.40	1621	-13.08	20241010	1190	18.40	20240805	1621	-13.08	20241010	1190	18.40	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
48	20241024	090508	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1412	-4	5	-0.28	10953655	7751	3.37	1420	1420	1405	1840	992	1416	1413.19	4.32	1025	1477	1446	1428	1397	1379	1437	1388	1149	424	500	1040	1	1	229808457	3245	2.30	0.37	12	0.00	615.00	3860.00	1621	20241010	-12.89	1190	20240805	18.66	1621	-12.89	20241010	1190	18.66	20240805	1621	-12.89	20241010	1190	18.66	20240805	0.16	N	035890	500	1149 억	9930581	N	N	283	N	N
49	20241023	160437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	-33	5	-2.28	326417907	230305	108.54	1445	1459	1410	1883	1015	1449	1417.33	4.35	-63713	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3254	2.30	0.37	12	0.10	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.16	N	035890	500	1149 억	9995011	N	N	283	N	N
50	20241023	150444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	-33	5	-2.28	309178837	218138	102.80	1445	1459	1410	1883	1015	1449	1417.35	4.35	-58733	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3254	2.30	0.37	12	0.09	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
51	20241023	140444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1418	-31	5	-2.14	277577626	195797	92.27	1445	1459	1410	1883	1015	1449	1417.68	4.35	-60019	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3259	2.31	0.37	12	0.09	615.00	3860.00	1621	20241010	-12.52	1190	20240805	19.16	1621	-12.52	20241010	1190	19.16	20240805	1621	-12.52	20241010	1190	19.16	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
52	20241023	130439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1411	-38	5	-2.62	251178665	177199	83.51	1445	1459	1410	1883	1015	1449	1417.49	4.35	-53994	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3243	2.29	0.37	12	0.08	615.00	3860.00	1621	20241010	-12.95	1190	20240805	18.57	1621	-12.95	20241010	1190	18.57	20240805	1621	-12.95	20241010	1190	18.57	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
53	20241023	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1421	-28	5	-1.93	209750542	147936	69.72	1445	1459	1410	1883	1015	1449	1417.85	4.35	-48054	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3266	2.31	0.37	12	0.06	615.00	3860.00	1621	20241010	-12.34	1190	20240805	19.41	1621	-12.34	20241010	1190	19.41	20240805	1621	-12.34	20241010	1190	19.41	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
54	20241023	110436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1414	-35	5	-2.42	192569108	135833	64.01	1445	1459	1410	1883	1015	1449	1417.69	4.35	-48715	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3249	2.30	0.37	12	0.06	615.00	3860.00	1621	20241010	-12.77	1190	20240805	18.82	1621	-12.77	20241010	1190	18.82	20240805	1621	-12.77	20241010	1190	18.82	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
55	20241023	100437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1416	-33	5	-2.28	69547186	48849	23.02	1445	1459	1412	1883	1015	1449	1423.72	4.35	-35636	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3254	2.30	0.37	12	0.02	615.00	3860.00	1621	20241010	-12.65	1190	20240805	18.99	1621	-12.65	20241010	1190	18.99	20240805	1621	-12.65	20241010	1190	18.99	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
56	20241023	090436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1452	3	2	0.21	1850693	1280	0.60	1445	1459	1445	1883	1015	1449	1445.85	4.35	-208	1473	1461	1437	1425	1401	1467	1431	1149	434	500	1070	1	1	229808457	3337	2.36	0.38	12	0.00	615.00	3860.00	1621	20241010	-10.43	1190	20240805	22.02	1621	-10.43	20241010	1190	22.02	20240805	1621	-10.43	20241010	1190	22.02	20240805	0.16	N	035890	500	1149 억	9995011	N	N	535	N	N
57	20241022	160431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1449	12	2	0.84	302033981	211965	93.78	1420	1449	1413	1868	1006	1437	1424.92	4.34	13525	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3330	2.36	0.38	12	0.09	615.00	3860.00	1621	20241010	-10.61	1190	20240805	21.76	1621	-10.61	20241010	1190	21.76	20240805	1621	-10.61	20241010	1190	21.76	20240805	0.17	N	035890	500	1149 억	9981019	N	N	457	N	N
58	20241022	150437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1438	1	2	0.07	291649717	204730	90.58	1420	1442	1413	1868	1006	1437	1424.56	4.34	16108	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3305	2.34	0.37	12	0.09	615.00	3860.00	1621	20241010	-11.29	1190	20240805	20.84	1621	-11.29	20241010	1190	20.84	20240805	1621	-11.29	20241010	1190	20.84	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
59	20241022	140438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1430	-7	5	-0.49	264486338	185778	82.19	1420	1437	1413	1868	1006	1437	1423.67	4.34	20993	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3286	2.33	0.37	12	0.08	615.00	3860.00	1621	20241010	-11.78	1190	20240805	20.17	1621	-11.78	20241010	1190	20.17	20240805	1621	-11.78	20241010	1190	20.17	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
60	20241022	130437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1424	-13	5	-0.90	248055713	174266	77.10	1420	1437	1413	1868	1006	1437	1423.43	4.34	17224	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3272	2.32	0.37	12	0.08	615.00	3860.00	1621	20241010	-12.15	1190	20240805	19.66	1621	-12.15	20241010	1190	19.66	20240805	1621	-12.15	20241010	1190	19.66	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
61	20241022	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1432	-5	5	-0.35	209914153	147539	65.28	1420	1437	1413	1868	1006	1437	1422.77	4.34	30461	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3291	2.33	0.37	12	0.06	615.00	3860.00	1621	20241010	-11.66	1190	20240805	20.34	1621	-11.66	20241010	1190	20.34	20240805	1621	-11.66	20241010	1190	20.34	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
62	20241022	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1429	-8	5	-0.56	187427224	131817	58.32	1420	1437	1413	1868	1006	1437	1421.87	4.34	31409	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3284	2.32	0.37	12	0.06	615.00	3860.00	1621	20241010	-11.84	1190	20240805	20.08	1621	-11.84	20241010	1190	20.08	20240805	1621	-11.84	20241010	1190	20.08	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
63	20241022	100435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1424	-13	5	-0.90	145130845	102182	45.21	1420	1437	1413	1868	1006	1437	1420.32	4.34	23050	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3272	2.32	0.37	12	0.04	615.00	3860.00	1621	20241010	-12.15	1190	20240805	19.66	1621	-12.15	20241010	1190	19.66	20240805	1621	-12.15	20241010	1190	19.66	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
64	20241022	090435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1430	-7	5	-0.49	15368355	10762	4.76	1420	1435	1420	1868	1006	1437	1428.02	4.34	5982	1513	1475	1440	1402	1367	1457	1384	1149	431	500	1060	1	1	229808457	3286	2.33	0.37	12	0.00	615.00	3860.00	1621	20241010	-11.78	1190	20240805	20.17	1621	-11.78	20241010	1190	20.17	20240805	1621	-11.78	20241010	1190	20.17	20240805	0.17	N	035890	500	1149 억	9981019	N	N	474	N	N
65	20241021	160431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1437	-38	5	-2.58	326940897	224824	82.05	1476	1478	1405	1917	1033	1475	1454.27	4.36	-49935	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3302	2.34	0.37	12	0.10	615.00	3860.00	1621	20241010	-11.35	1190	20240805	20.76	1621	-11.35	20241010	1190	20.76	20240805	1621	-11.35	20241010	1190	20.76	20240805	0.12	N	035890	500	1149 억	10030994	N	N	474	N	N
66	20241021	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1439	-36	5	-2.44	296172487	203419	74.24	1476	1478	1405	1917	1033	1475	1455.97	4.36	-38232	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3307	2.34	0.37	12	0.09	615.00	3860.00	1621	20241010	-11.23	1190	20240805	20.92	1621	-11.23	20241010	1190	20.92	20240805	1621	-11.23	20241010	1190	20.92	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
67	20241021	140436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1442	-33	5	-2.24	260506119	178648	65.20	1476	1478	1405	1917	1033	1475	1458.21	4.36	-29453	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3314	2.34	0.37	12	0.08	615.00	3860.00	1621	20241010	-11.04	1190	20240805	21.18	1621	-11.04	20241010	1190	21.18	20240805	1621	-11.04	20241010	1190	21.18	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
68	20241021	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1452	-23	5	-1.56	210752804	144239	52.64	1476	1478	1405	1917	1033	1475	1461.14	4.36	-13864	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3337	2.36	0.38	12	0.06	615.00	3860.00	1621	20241010	-10.43	1190	20240805	22.02	1621	-10.43	20241010	1190	22.02	20240805	1621	-10.43	20241010	1190	22.02	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
69	20241021	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1460	-15	5	-1.02	167732991	114683	41.85	1476	1478	1405	1917	1033	1475	1462.58	4.36	2033	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3355	2.37	0.38	12	0.05	615.00	3860.00	1621	20241010	-9.93	1190	20240805	22.69	1621	-9.93	20241010	1190	22.69	20240805	1621	-9.93	20241010	1190	22.69	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
70	20241021	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1467	-8	5	-0.54	144799809	99014	36.13	1476	1478	1405	1917	1033	1475	1462.42	4.36	10837	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3371	2.39	0.38	12	0.04	615.00	3860.00	1621	20241010	-9.50	1190	20240805	23.28	1621	-9.50	20241010	1190	23.28	20240805	1621	-9.50	20241010	1190	23.28	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
71	20241021	100434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1467	-8	5	-0.54	109660767	75012	27.38	1476	1478	1405	1917	1033	1475	1461.91	4.36	4977	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3371	2.39	0.38	12	0.03	615.00	3860.00	1621	20241010	-9.50	1190	20240805	23.28	1621	-9.50	20241010	1190	23.28	20240805	1621	-9.50	20241010	1190	23.28	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
72	20241021	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1468	-7	5	-0.47	36385965	25160	9.18	1476	1477	1405	1917	1033	1475	1446.18	4.36	5219	1531	1502	1480	1451	1429	1492	1441	1149	442	500	1090	1	1	229808457	3374	2.39	0.38	12	0.01	615.00	3860.00	1621	20241010	-9.44	1190	20240805	23.36	1621	-9.44	20241010	1190	23.36	20240805	1621	-9.44	20241010	1190	23.36	20240805	0.12	N	035890	500	1149 억	10030994	N	N	57	N	N
73	20241018	160431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1475	-20	5	-1.34	401647310	273489	39.17	1500	1509	1458	1943	1047	1495	1468.60	4.36	22986	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3390	2.40	0.38	12	0.12	615.00	3860.00	1621	20241010	-9.01	1190	20240805	23.95	1621	-9.01	20241010	1190	23.95	20240805	1621	-9.01	20241010	1190	23.95	20240805	0.10	N	035890	500	1149 억	10010523	N	N	57	N	N
74	20241018	150440	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1475	-20	5	-1.34	382804612	260699	37.34	1500	1509	1458	1943	1047	1495	1468.38	4.36	20389	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3390	2.40	0.38	12	0.11	615.00	3860.00	1621	20241010	-9.01	1190	20240805	23.95	1621	-9.01	20241010	1190	23.95	20240805	1621	-9.01	20241010	1190	23.95	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
75	20241018	140446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1463	-32	5	-2.14	353129804	240545	34.45	1500	1509	1458	1943	1047	1495	1468.04	4.36	19664	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3362	2.38	0.38	12	0.10	615.00	3860.00	1621	20241010	-9.75	1190	20240805	22.94	1621	-9.75	20241010	1190	22.94	20240805	1621	-9.75	20241010	1190	22.94	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
76	20241018	130434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1463	-32	5	-2.14	312261411	212655	30.46	1500	1509	1458	1943	1047	1495	1468.39	4.36	16528	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3362	2.38	0.38	12	0.09	615.00	3860.00	1621	20241010	-9.75	1190	20240805	22.94	1621	-9.75	20241010	1190	22.94	20240805	1621	-9.75	20241010	1190	22.94	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
77	20241018	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1464	-31	5	-2.07	289681057	197229	28.25	1500	1509	1458	1943	1047	1495	1468.75	4.36	16106	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3364	2.38	0.38	12	0.09	615.00	3860.00	1621	20241010	-9.69	1190	20240805	23.03	1621	-9.69	20241010	1190	23.03	20240805	1621	-9.69	20241010	1190	23.03	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
78	20241018	110437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1468	-27	5	-1.81	201428796	136852	19.60	1500	1509	1462	1943	1047	1495	1471.87	4.36	6475	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3374	2.39	0.38	12	0.06	615.00	3860.00	1621	20241010	-9.44	1190	20240805	23.36	1621	-9.44	20241010	1190	23.36	20240805	1621	-9.44	20241010	1190	23.36	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
79	20241018	100433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1480	-15	5	-1.00	142746287	97088	13.91	1500	1509	1462	1943	1047	1495	1470.28	4.36	5156	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3401	2.41	0.38	12	0.04	615.00	3860.00	1621	20241010	-8.70	1190	20240805	24.37	1621	-8.70	20241010	1190	24.37	20240805	1621	-8.70	20241010	1190	24.37	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
80	20241018	090433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1498	3	2	0.20	1388961	926	0.13	1500	1509	1498	1943	1047	1495	1499.96	4.36	-223	1563	1529	1511	1477	1459	1520	1468	1149	448	500	1100	1	1	229808457	3443	2.44	0.39	12	0.00	615.00	3860.00	1621	20241010	-7.59	1190	20240805	25.88	1621	-7.59	20241010	1190	25.88	20240805	1621	-7.59	20241010	1190	25.88	20240805	0.10	N	035890	500	1149 억	10010523	N	N	149	N	N
81	20241017	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1495	-36	5	-2.35	1052543532	697426	102.41	1531	1545	1493	1990	1072	1531	1509.20	4.34	32081	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3436	2.43	0.39	12	0.30	615.00	3860.00	1621	20241010	-7.77	1190	20240805	25.63	1621	-7.77	20241010	1190	25.63	20240805	1621	-7.77	20241010	1190	25.63	20240805	0.17	N	035890	500	1149 억	9975979	N	N	149	N	N
82	20241017	150433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1498	-33	5	-2.16	1007784916	667505	98.01	1531	1545	1493	1990	1072	1531	1509.78	4.34	31144	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3443	2.44	0.39	12	0.29	615.00	3860.00	1621	20241010	-7.59	1190	20240805	25.88	1621	-7.59	20241010	1190	25.88	20240805	1621	-7.59	20241010	1190	25.88	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
83	20241017	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1505	-26	5	-1.70	901589077	596767	87.63	1531	1545	1493	1990	1072	1531	1510.79	4.34	30764	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3459	2.45	0.39	12	0.26	615.00	3860.00	1621	20241010	-7.16	1190	20240805	26.47	1621	-7.16	20241010	1190	26.47	20240805	1621	-7.16	20241010	1190	26.47	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
84	20241017	130432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1506	-25	5	-1.63	797038213	527647	77.48	1531	1545	1493	1990	1072	1531	1510.55	4.34	61891	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3461	2.45	0.39	12	0.23	615.00	3860.00	1621	20241010	-7.09	1190	20240805	26.55	1621	-7.09	20241010	1190	26.55	20240805	1621	-7.09	20241010	1190	26.55	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
85	20241017	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1510	-21	5	-1.37	754123639	499186	73.30	1531	1545	1493	1990	1072	1531	1510.71	4.34	63978	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3470	2.46	0.39	12	0.22	615.00	3860.00	1621	20241010	-6.85	1190	20240805	26.89	1621	-6.85	20241010	1190	26.89	20240805	1621	-6.85	20241010	1190	26.89	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
86	20241017	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1502	-29	5	-1.89	639987646	423490	62.18	1531	1545	1493	1990	1072	1531	1511.22	4.34	50213	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3452	2.44	0.39	12	0.18	615.00	3860.00	1621	20241010	-7.34	1190	20240805	26.22	1621	-7.34	20241010	1190	26.22	20240805	1621	-7.34	20241010	1190	26.22	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
87	20241017	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1506	-25	5	-1.63	455922774	300730	44.16	1531	1545	1503	1990	1072	1531	1516.05	4.34	46969	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3461	2.45	0.39	12	0.13	615.00	3860.00	1621	20241010	-7.09	1190	20240805	26.55	1621	-7.09	20241010	1190	26.55	20240805	1621	-7.09	20241010	1190	26.55	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
88	20241017	090431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1536	5	2	0.33	11206506	7314	1.07	1531	1545	1531	1990	1072	1531	1532.20	4.34	-1159	1598	1564	1547	1513	1496	1556	1505	1149	459	500	1130	1	1	229808457	3530	2.50	0.40	12	0.00	615.00	3860.00	1621	20241010	-5.24	1190	20240805	29.08	1621	-5.24	20241010	1190	29.08	20240805	1621	-5.24	20241010	1190	29.08	20240805	0.17	N	035890	500	1149 억	9975979	N	N	10373	N	N
89	20241016	160430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1531	-37	5	-2.36	1061433772	681029	102.47	1571	1581	1530	2035	1098	1568	1558.68	4.30	87642	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3518	2.49	0.40	12	0.30	615.00	3860.00	1621	20241010	-5.55	1190	20240805	28.66	1621	-5.55	20241010	1190	28.66	20240805	1621	-5.55	20241010	1190	28.66	20240805	0.13	N	035890	500	1149 억	9888636	N	N	10373	N	N
90	20241016	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1539	-29	5	-1.85	1038572167	666101	100.22	1571	1581	1530	2035	1098	1568	1559.18	4.30	84265	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3537	2.50	0.40	12	0.29	615.00	3860.00	1621	20241010	-5.06	1190	20240805	29.33	1621	-5.06	20241010	1190	29.33	20240805	1621	-5.06	20241010	1190	29.33	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
91	20241016	140432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1534	-34	5	-2.17	807095278	515432	77.55	1571	1581	1534	2035	1098	1568	1565.86	4.30	27907	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3525	2.49	0.40	12	0.22	615.00	3860.00	1621	20241010	-5.37	1190	20240805	28.91	1621	-5.37	20241010	1190	28.91	20240805	1621	-5.37	20241010	1190	28.91	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
92	20241016	130431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1576	8	2	0.51	567448788	360946	54.31	1571	1581	1553	2035	1098	1568	1572.12	4.30	8486	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3622	2.56	0.41	12	0.16	615.00	3860.00	1621	20241010	-2.78	1190	20240805	32.44	1621	-2.78	20241010	1190	32.44	20240805	1621	-2.78	20241010	1190	32.44	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
93	20241016	120431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1575	7	2	0.45	379318346	241685	36.36	1571	1580	1553	2035	1098	1568	1569.47	4.30	-11023	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3619	2.56	0.41	12	0.11	615.00	3860.00	1621	20241010	-2.84	1190	20240805	32.35	1621	-2.84	20241010	1190	32.35	20240805	1621	-2.84	20241010	1190	32.35	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
94	20241016	110430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1569	1	2	0.06	271988295	173455	26.10	1571	1580	1553	2035	1098	1568	1568.06	4.30	-15596	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3606	2.55	0.41	12	0.08	615.00	3860.00	1621	20241010	-3.21	1190	20240805	31.85	1621	-3.21	20241010	1190	31.85	20240805	1621	-3.21	20241010	1190	31.85	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
95	20241016	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1563	-5	5	-0.32	131720679	84314	12.69	1571	1574	1553	2035	1098	1568	1562.26	4.30	-7424	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3592	2.54	0.40	12	0.04	615.00	3860.00	1621	20241010	-3.58	1190	20240805	31.34	1621	-3.58	20241010	1190	31.34	20240805	1621	-3.58	20241010	1190	31.34	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
96	20241016	090431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1560	-8	5	-0.51	11379742	7278	1.10	1571	1574	1560	2035	1098	1568	1563.58	4.30	-3411	1595	1581	1557	1543	1519	1588	1550	1149	467	500	1160	1	1	229808457	3585	2.54	0.40	12	0.00	615.00	3860.00	1621	20241010	-3.76	1190	20240805	31.09	1621	-3.76	20241010	1190	31.09	20240805	1621	-3.76	20241010	1190	31.09	20240805	0.13	N	035890	500	1149 억	9888636	N	N	126	N	N
97	20241015	160428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1568	48	2	3.16	1036475059	664490	87.15	1533	1571	1533	1976	1064	1520	1559.80	4.26	113596	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3603	2.55	0.41	12	0.29	615.00	3860.00	1621	20241010	-3.27	1190	20240805	31.76	1621	-3.27	20241010	1190	31.76	20240805	1621	-3.27	20241010	1190	31.76	20240805	0.14	N	035890	500	1149 억	9778354	N	N	126	N	N
98	20241015	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1566	46	2	3.03	1014210393	650273	85.28	1533	1571	1533	1976	1064	1520	1559.67	4.26	107860	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3599	2.55	0.41	12	0.28	615.00	3860.00	1621	20241010	-3.39	1190	20240805	31.60	1621	-3.39	20241010	1190	31.60	20240805	1621	-3.39	20241010	1190	31.60	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
99	20241015	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1558	38	2	2.50	916538707	587808	77.09	1533	1571	1533	1976	1064	1520	1559.25	4.26	100412	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3580	2.53	0.40	12	0.26	615.00	3860.00	1621	20241010	-3.89	1190	20240805	30.92	1621	-3.89	20241010	1190	30.92	20240805	1621	-3.89	20241010	1190	30.92	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
100	20241015	130431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1566	46	2	3.03	624901460	401304	52.63	1533	1571	1533	1976	1064	1520	1557.18	4.26	92713	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3599	2.55	0.41	12	0.17	615.00	3860.00	1621	20241010	-3.39	1190	20240805	31.60	1621	-3.39	20241010	1190	31.60	20240805	1621	-3.39	20241010	1190	31.60	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
101	20241015	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1565	45	2	2.96	580667379	373067	48.93	1533	1571	1533	1976	1064	1520	1556.47	4.26	89912	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3597	2.54	0.41	12	0.16	615.00	3860.00	1621	20241010	-3.45	1190	20240805	31.51	1621	-3.45	20241010	1190	31.51	20240805	1621	-3.45	20241010	1190	31.51	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
102	20241015	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1565	45	2	2.96	439064124	282664	37.07	1533	1568	1533	1976	1064	1520	1553.31	4.26	62367	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3597	2.54	0.41	12	0.12	615.00	3860.00	1621	20241010	-3.45	1190	20240805	31.51	1621	-3.45	20241010	1190	31.51	20240805	1621	-3.45	20241010	1190	31.51	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
103	20241015	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1547	27	2	1.78	226519245	146178	19.17	1533	1560	1533	1976	1064	1520	1549.61	4.26	667	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3555	2.52	0.40	12	0.06	615.00	3860.00	1621	20241010	-4.57	1190	20240805	30.00	1621	-4.57	20241010	1190	30.00	20240805	1621	-4.57	20241010	1190	30.00	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
104	20241015	090429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1548	28	2	1.84	26870137	17452	2.29	1533	1548	1533	1976	1064	1520	1539.66	4.26	-267	1619	1569	1541	1491	1463	1555	1477	1149	456	500	1120	1	1	229808457	3557	2.52	0.40	12	0.01	615.00	3860.00	1621	20241010	-4.50	1190	20240805	30.08	1621	-4.50	20241010	1190	30.08	20240805	1621	-4.50	20241010	1190	30.08	20240805	0.14	N	035890	500	1149 억	9778354	N	N	5630	N	N
105	20241014	160420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1520	-73	5	-4.58	1173152390	759559	113.68	1579	1591	1513	2070	1116	1593	1544.34	4.29	-71342	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3493	2.47	0.39	12	0.33	615.00	3860.00	1621	20241010	-6.23	1190	20240805	27.73	1621	-6.23	20241010	1190	27.73	20240805	1621	-6.23	20241010	1190	27.73	20240805	0.16	N	035890	500	1149 억	9847750	N	N	5630	N	N
106	20241014	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1526	-67	5	-4.21	1090384799	705184	105.54	1579	1591	1513	2070	1116	1593	1546.03	4.29	-74559	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3507	2.48	0.40	12	0.31	615.00	3860.00	1621	20241010	-5.86	1190	20240805	28.24	1621	-5.86	20241010	1190	28.24	20240805	1621	-5.86	20241010	1190	28.24	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
107	20241014	140425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1519	-74	5	-4.65	965496057	623440	93.30	1579	1591	1513	2070	1116	1593	1548.44	4.29	-55625	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3491	2.47	0.39	12	0.27	615.00	3860.00	1621	20241010	-6.29	1190	20240805	27.65	1621	-6.29	20241010	1190	27.65	20240805	1621	-6.29	20241010	1190	27.65	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
108	20241014	130426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1545	-48	5	-3.01	616446508	395268	59.16	1579	1591	1541	2070	1116	1593	1559.30	4.29	-36631	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3551	2.51	0.40	12	0.17	615.00	3860.00	1621	20241010	-4.69	1190	20240805	29.83	1621	-4.69	20241010	1190	29.83	20240805	1621	-4.69	20241010	1190	29.83	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
109	20241014	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1545	-48	5	-3.01	530764772	339782	50.85	1579	1591	1543	2070	1116	1593	1561.79	4.29	-49528	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3551	2.51	0.40	12	0.15	615.00	3860.00	1621	20241010	-4.69	1190	20240805	29.83	1621	-4.69	20241010	1190	29.83	20240805	1621	-4.69	20241010	1190	29.83	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
110	20241014	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1554	-39	5	-2.45	393139667	250975	37.56	1579	1591	1552	2070	1116	1593	1566.12	4.29	-19242	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3571	2.53	0.40	12	0.11	615.00	3860.00	1621	20241010	-4.13	1190	20240805	30.59	1621	-4.13	20241010	1190	30.59	20240805	1621	-4.13	20241010	1190	30.59	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
111	20241014	100422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1565	-28	5	-1.76	265327325	168977	25.29	1579	1591	1552	2070	1116	1593	1569.77	4.29	17638	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3597	2.54	0.41	12	0.07	615.00	3860.00	1621	20241010	-3.45	1190	20240805	31.51	1621	-3.45	20241010	1190	31.51	20240805	1621	-3.45	20241010	1190	31.51	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
112	20241014	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1591	-2	5	-0.13	27052166	17098	2.56	1579	1591	1579	2070	1116	1593	1579.78	4.29	471	1629	1611	1595	1577	1561	1620	1586	1149	477	500	1170	1	1	229808457	3656	2.59	0.41	12	0.01	615.00	3860.00	1621	20241010	-1.85	1190	20240805	33.70	1621	-1.85	20241010	1190	33.70	20240805	1621	-1.85	20241010	1190	33.70	20240805	0.16	N	035890	500	1149 억	9847750	N	N	56458	N	N
113	20241011	160415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1593	16	2	1.01	1068086239	667786	54.79	1580	1613	1579	2050	1104	1577	1599.45	4.28	131963	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3661	2.59	0.41	12	0.29	615.00	3860.00	1621	20241010	-1.73	1190	20240805	33.87	1621	-1.73	20241010	1190	33.87	20240805	1621	-1.73	20241010	1190	33.87	20240805	0.14	N	035890	500	1149 억	9838709	N	N	56458	N	N
114	20241011	150421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1596	19	2	1.20	883644781	552113	45.30	1580	1613	1579	2050	1104	1577	1600.48	4.28	41865	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3668	2.60	0.41	12	0.24	615.00	3860.00	1621	20241010	-1.54	1190	20240805	34.12	1621	-1.54	20241010	1190	34.12	20240805	1621	-1.54	20241010	1190	34.12	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
115	20241011	140422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1594	17	2	1.08	736501916	459864	37.73	1580	1613	1579	2050	1104	1577	1601.57	4.28	29709	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3663	2.59	0.41	12	0.20	615.00	3860.00	1621	20241010	-1.67	1190	20240805	33.95	1621	-1.67	20241010	1190	33.95	20240805	1621	-1.67	20241010	1190	33.95	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
116	20241011	130423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1604	27	2	1.71	571322139	356754	29.27	1580	1613	1579	2050	1104	1577	1601.45	4.28	48014	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3686	2.61	0.42	12	0.16	615.00	3860.00	1621	20241010	-1.05	1190	20240805	34.79	1621	-1.05	20241010	1190	34.79	20240805	1621	-1.05	20241010	1190	34.79	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
117	20241011	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1605	28	2	1.78	460334598	287594	23.60	1580	1613	1579	2050	1104	1577	1600.65	4.28	47991	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3688	2.61	0.42	12	0.13	615.00	3860.00	1621	20241010	-0.99	1190	20240805	34.87	1621	-0.99	20241010	1190	34.87	20240805	1621	-0.99	20241010	1190	34.87	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
118	20241011	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1606	29	2	1.84	288789583	180723	14.83	1580	1613	1579	2050	1104	1577	1597.97	4.28	21867	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3691	2.61	0.42	12	0.08	615.00	3860.00	1621	20241010	-0.93	1190	20240805	34.96	1621	-0.93	20241010	1190	34.96	20240805	1621	-0.93	20241010	1190	34.96	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
119	20241011	100426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1595	18	2	1.14	93131553	58624	4.81	1580	1595	1579	2050	1104	1577	1588.64	4.28	3290	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3665	2.59	0.41	12	0.03	615.00	3860.00	1621	20241010	-1.60	1190	20240805	34.03	1621	-1.60	20241010	1190	34.03	20240805	1621	-1.60	20241010	1190	34.03	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
120	20241011	090422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1584	7	2	0.44	20921526	13208	1.08	1580	1586	1579	2050	1104	1577	1584.03	4.28	-551	1646	1611	1586	1551	1526	1629	1569	1149	473	500	1160	1	1	229808457	3640	2.58	0.41	12	0.01	615.00	3860.00	1621	20241010	-2.28	1190	20240805	33.11	1621	-2.28	20241010	1190	33.11	20240805	1621	-2.28	20241010	1190	33.11	20240805	0.14	N	035890	500	1149 억	9838709	N	N	292	N	N
121	20241010	160430	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1577	22	2	1.41	1929820362	1218542	764.61	1561	1621	1561	2020	1089	1555	1583.72	4.28	-8240	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3624	2.56	0.41	12	0.53	615.00	3860.00	1621	20241010	-2.71	1190	20240805	32.52	1621	-2.71	20241010	1190	32.52	20240805	1621	-2.71	20241010	1190	32.52	20240805	0.14	N	035890	500	1149 억	9841555	N	N	292	N	N
122	20241010	150436	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1579	24	2	1.54	1899618391	1199393	752.60	1561	1621	1561	2020	1089	1555	1583.82	4.28	-4537	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3629	2.57	0.41	12	0.52	615.00	3860.00	1621	20241010	-2.59	1190	20240805	32.69	1621	-2.59	20241010	1190	32.69	20240805	1621	-2.59	20241010	1190	32.69	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
123	20241010	140433	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1585	30	2	1.93	1571641864	992347	622.68	1561	1621	1561	2020	1089	1555	1583.76	4.28	3724	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3642	2.58	0.41	12	0.43	615.00	3860.00	1621	20241010	-2.22	1190	20240805	33.19	1621	-2.22	20241010	1190	33.19	20240805	1621	-2.22	20241010	1190	33.19	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
124	20241010	130431	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1588	33	2	2.12	1444702204	912273	572.44	1561	1621	1561	2020	1089	1555	1583.63	4.28	17	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3649	2.58	0.41	12	0.40	615.00	3860.00	1621	20241010	-2.04	1190	20240805	33.45	1621	-2.04	20241010	1190	33.45	20240805	1621	-2.04	20241010	1190	33.45	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
125	20241010	120432	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1565	10	2	0.64	1210849098	764167	479.50	1561	1621	1561	2020	1089	1555	1584.53	4.28	-62190	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3597	2.54	0.41	12	0.33	615.00	3860.00	1621	20241010	-3.45	1190	20240805	31.51	1621	-3.45	20241010	1190	31.51	20240805	1621	-3.45	20241010	1190	31.51	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
126	20241010	110431	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1567	12	2	0.77	1145029870	722095	453.10	1561	1621	1561	2020	1089	1555	1585.71	4.28	-76347	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3601	2.55	0.41	12	0.31	615.00	3860.00	1621	20241010	-3.33	1190	20240805	31.68	1621	-3.33	20241010	1190	31.68	20240805	1621	-3.33	20241010	1190	31.68	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
127	20241010	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1566	11	2	0.71	127258958	81250	50.98	1561	1571	1561	2020	1089	1555	1566.27	4.28	-7626	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3599	2.55	0.41	12	0.04	615.00	3860.00	1576	20241007	-0.63	1190	20240805	31.60	1576	-0.63	20241007	1190	31.60	20240805	1576	-0.63	20241007	1190	31.60	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
128	20241010	090431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1565	10	2	0.64	12790253	8179	5.13	1561	1566	1561	2020	1089	1555	1563.80	4.28	-2238	1580	1567	1554	1541	1528	1561	1535	1149	465	500	1150	1	1	229808457	3597	2.54	0.41	12	0.00	615.00	3860.00	1576	20241007	-0.70	1190	20240805	31.51	1576	-0.70	20241007	1190	31.51	20240805	1576	-0.70	20241007	1190	31.51	20240805	0.14	N	035890	500	1149 억	9841555	N	N	3	N	N
129	20241008	160429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1555	-20	5	-1.27	246563197	159237	42.10	1561	1567	1541	2045	1103	1575	1548.40	4.30	-62573	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3574	2.53	0.40	12	0.07	615.00	3860.00	1576	20241007	-1.33	1190	20240805	30.67	1576	-1.33	20241007	1190	30.67	20240805	1576	-1.33	20241007	1190	30.67	20240805	0.21	N	035890	500	1149 억	9892319	N	N	3	N	N
130	20241008	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1549	-26	5	-1.65	226462375	146278	38.67	1561	1567	1541	2045	1103	1575	1548.16	4.30	-55097	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3560	2.52	0.40	12	0.06	615.00	3860.00	1576	20241007	-1.71	1190	20240805	30.17	1576	-1.71	20241007	1190	30.17	20240805	1576	-1.71	20241007	1190	30.17	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
131	20241008	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1552	-23	5	-1.46	179667668	116019	30.67	1561	1567	1541	2045	1103	1575	1548.61	4.30	-43018	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3567	2.52	0.40	12	0.05	615.00	3860.00	1576	20241007	-1.52	1190	20240805	30.42	1576	-1.52	20241007	1190	30.42	20240805	1576	-1.52	20241007	1190	30.42	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
132	20241008	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1548	-27	5	-1.71	157563689	101734	26.90	1561	1567	1541	2045	1103	1575	1548.78	4.30	-34680	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3557	2.52	0.40	12	0.04	615.00	3860.00	1576	20241007	-1.78	1190	20240805	30.08	1576	-1.78	20241007	1190	30.08	20240805	1576	-1.78	20241007	1190	30.08	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
133	20241008	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1549	-26	5	-1.65	148635057	95964	25.37	1561	1567	1541	2045	1103	1575	1548.86	4.30	-31428	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3560	2.52	0.40	12	0.04	615.00	3860.00	1576	20241007	-1.71	1190	20240805	30.17	1576	-1.71	20241007	1190	30.17	20240805	1576	-1.71	20241007	1190	30.17	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
134	20241008	110429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1549	-26	5	-1.65	116519194	75215	19.89	1561	1567	1541	2045	1103	1575	1549.15	4.30	-21298	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3560	2.52	0.40	12	0.03	615.00	3860.00	1576	20241007	-1.71	1190	20240805	30.17	1576	-1.71	20241007	1190	30.17	20240805	1576	-1.71	20241007	1190	30.17	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
135	20241008	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1551	-24	5	-1.52	50057053	32200	8.51	1561	1567	1550	2045	1103	1575	1554.57	4.30	-6888	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3564	2.52	0.40	12	0.01	615.00	3860.00	1576	20241007	-1.59	1190	20240805	30.34	1576	-1.59	20241007	1190	30.34	20240805	1576	-1.59	20241007	1190	30.34	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
136	20241008	090429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1555	-20	5	-1.27	9148453	5864	1.55	1561	1562	1554	2045	1103	1575	1560.10	4.30	-1225	1597	1585	1564	1552	1531	1592	1559	1149	470	500	1160	1	1	229808457	3574	2.53	0.40	12	0.00	615.00	3860.00	1576	20241007	-1.33	1190	20240805	30.67	1576	-1.33	20241007	1190	30.67	20240805	1576	-1.33	20241007	1190	30.67	20240805	0.21	N	035890	500	1149 억	9892319	N	N	1417	N	N
137	20241007	160428	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1575	27	2	1.74	592328756	377517	88.91	1554	1576	1543	2010	1084	1548	1569.01	4.30	-5469	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3619	2.56	0.41	12	0.16	615.00	3860.00	1576	20241007	-0.06	1190	20240805	32.35	1576	-0.06	20241007	1190	32.35	20240805	1576	-0.06	20241007	1190	32.35	20240805	0.15	N	035890	500	1149 억	9892691	N	N	1417	N	N
138	20241007	150418	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1575	27	2	1.74	531942131	339177	79.88	1554	1576	1543	2010	1084	1548	1568.33	4.30	-9661	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3619	2.56	0.41	12	0.15	615.00	3860.00	1576	20241007	-0.06	1190	20240805	32.35	1576	-0.06	20241007	1190	32.35	20240805	1576	-0.06	20241007	1190	32.35	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
139	20241007	140436	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1575	27	2	1.74	475340394	303242	71.42	1554	1576	1543	2010	1084	1548	1567.53	4.30	-7314	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3619	2.56	0.41	12	0.13	615.00	3860.00	1576	20241007	-0.06	1190	20240805	32.35	1576	-0.06	20241007	1190	32.35	20240805	1576	-0.06	20241007	1190	32.35	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
140	20241007	130421	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1573	25	2	1.61	351585299	224639	52.91	1554	1574	1543	2010	1084	1548	1565.11	4.30	-19055	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3615	2.56	0.41	12	0.10	615.00	3860.00	1574	20241002	-0.06	1190	20240805	32.18	1574	0.00	20241002	1190	32.18	20240805	1574	-0.06	20241002	1190	32.18	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
141	20241007	120445	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1573	25	2	1.61	272002841	174051	40.99	1554	1574	1543	2010	1084	1548	1562.78	4.30	-16440	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3615	2.56	0.41	12	0.08	615.00	3860.00	1574	20241002	-0.06	1190	20240805	32.18	1574	0.00	20241002	1190	32.18	20240805	1574	-0.06	20241002	1190	32.18	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
142	20241007	110416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1560	12	2	0.78	188568021	120904	28.47	1554	1572	1543	2010	1084	1548	1559.65	4.30	-22051	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3585	2.54	0.40	12	0.05	615.00	3860.00	1574	20241002	-0.89	1190	20240805	31.09	1574	-0.89	20241002	1190	31.09	20240805	1574	-0.89	20241002	1190	31.09	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
143	20241007	100416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1569	21	2	1.36	138919295	89123	20.99	1554	1572	1543	2010	1084	1548	1558.74	4.30	-12604	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3606	2.55	0.41	12	0.04	615.00	3860.00	1574	20241002	-0.32	1190	20240805	31.85	1574	-0.32	20241002	1190	31.85	20240805	1574	-0.32	20241002	1190	31.85	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
144	20241007	090355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1553	5	2	0.32	3814677	2456	0.58	1554	1555	1552	2010	1084	1548	1553.21	4.30	-1364	1571	1559	1542	1530	1513	1565	1536	1149	462	500	1140	1	1	229808457	3569	2.53	0.40	12	0.00	615.00	3860.00	1574	20241002	-1.33	1190	20240805	30.50	1574	-1.33	20241002	1190	30.50	20240805	1574	-1.33	20241002	1190	30.50	20240805	0.15	N	035890	500	1149 억	9892691	N	N	4036	N	N
145	20241004	160403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1548	30	2	1.98	655661016	423690	118.20	1529	1554	1525	1973	1063	1518	1547.51	4.31	-14607	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3557	2.52	0.40	12	0.18	615.00	3860.00	1574	20241002	-1.65	1190	20240805	30.08	1574	-1.65	20241002	1190	30.08	20240805	1574	-1.65	20241002	1190	30.08	20240805	0.17	N	035890	500	1149 억	9900535	N	N	4036	N	N
146	20241004	150405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1549	31	2	2.04	638231033	412437	115.06	1529	1554	1525	1973	1063	1518	1547.47	4.31	-15578	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3560	2.52	0.40	12	0.18	615.00	3860.00	1574	20241002	-1.59	1190	20240805	30.17	1574	-1.59	20241002	1190	30.17	20240805	1574	-1.59	20241002	1190	30.17	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
147	20241004	140406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1550	32	2	2.11	475038774	307166	85.69	1529	1554	1525	1973	1063	1518	1546.53	4.31	14180	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3562	2.52	0.40	12	0.13	615.00	3860.00	1574	20241002	-1.52	1190	20240805	30.25	1574	-1.52	20241002	1190	30.25	20240805	1574	-1.52	20241002	1190	30.25	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
148	20241004	130406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1549	31	2	2.04	423592717	273974	76.43	1529	1554	1525	1973	1063	1518	1546.11	4.31	10819	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3560	2.52	0.40	12	0.12	615.00	3860.00	1574	20241002	-1.59	1190	20240805	30.17	1574	-1.59	20241002	1190	30.17	20240805	1574	-1.59	20241002	1190	30.17	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
149	20241004	120404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1550	32	2	2.11	353615225	228810	63.83	1529	1554	1525	1973	1063	1518	1545.46	4.31	22178	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3562	2.52	0.40	12	0.10	615.00	3860.00	1574	20241002	-1.52	1190	20240805	30.25	1574	-1.52	20241002	1190	30.25	20240805	1574	-1.52	20241002	1190	30.25	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
150	20241004	110405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1550	32	2	2.11	253759827	164386	45.86	1529	1554	1525	1973	1063	1518	1543.70	4.31	18410	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3562	2.52	0.40	12	0.07	615.00	3860.00	1574	20241002	-1.52	1190	20240805	30.25	1574	-1.52	20241002	1190	30.25	20240805	1574	-1.52	20241002	1190	30.25	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
151	20241004	100402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1548	30	2	1.98	125364499	81561	22.75	1529	1548	1525	1973	1063	1518	1537.08	4.31	10258	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3557	2.52	0.40	12	0.04	615.00	3860.00	1574	20241002	-1.65	1190	20240805	30.08	1574	-1.65	20241002	1190	30.08	20240805	1574	-1.65	20241002	1190	30.08	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
152	20241004	090401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1535	17	2	1.12	11547500	7536	2.10	1529	1535	1528	1973	1063	1518	1532.48	4.31	-559	1592	1554	1536	1498	1480	1546	1490	1149	455	500	1120	1	1	229808457	3528	2.50	0.40	12	0.00	615.00	3860.00	1574	20241002	-2.48	1190	20240805	28.99	1574	-2.48	20241002	1190	28.99	20240805	1574	-2.48	20241002	1190	28.99	20240805	0.17	N	035890	500	1149 억	9900535	N	N	1	N	N
153	20241002	160401	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1518	-47	5	-3.00	541402391	353248	73.24	1567	1574	1518	2030	1096	1565	1532.76	4.39	-195191	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3488	2.47	0.39	12	0.15	615.00	3860.00	1574	20241002	-3.56	1190	20240805	27.56	1574	-3.56	20241002	1190	27.56	20240805	1574	-3.56	20241002	1190	27.56	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1	N	N
154	20241002	150407	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1521	-44	5	-2.81	475482245	309848	64.24	1567	1574	1519	2030	1096	1565	1534.57	4.39	-181031	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3495	2.47	0.39	12	0.13	615.00	3860.00	1574	20241002	-3.37	1190	20240805	27.82	1574	-3.37	20241002	1190	27.82	20240805	1574	-3.37	20241002	1190	27.82	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N
155	20241002	140405	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1523	-42	5	-2.68	402308160	261765	54.27	1567	1574	1522	2030	1096	1565	1536.91	4.39	-148080	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3500	2.48	0.39	12	0.11	615.00	3860.00	1574	20241002	-3.24	1190	20240805	27.98	1574	-3.24	20241002	1190	27.98	20240805	1574	-3.24	20241002	1190	27.98	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N
156	20241002	130404	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1529	-36	5	-2.30	346908320	225451	46.74	1567	1574	1526	2030	1096	1565	1538.73	4.39	-114604	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3514	2.49	0.40	12	0.10	615.00	3860.00	1574	20241002	-2.86	1190	20240805	28.49	1574	-2.86	20241002	1190	28.49	20240805	1574	-2.86	20241002	1190	28.49	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N
157	20241002	120400	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1527	-38	5	-2.43	321432327	208787	43.29	1567	1574	1526	2030	1096	1565	1539.52	4.39	-100308	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3509	2.48	0.40	12	0.09	615.00	3860.00	1574	20241002	-2.99	1190	20240805	28.32	1574	-2.99	20241002	1190	28.32	20240805	1574	-2.99	20241002	1190	28.32	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N
158	20241002	110357	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1538	-27	5	-1.73	247319017	160449	33.27	1567	1574	1526	2030	1096	1565	1541.42	4.39	-61123	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3534	2.50	0.40	12	0.07	615.00	3860.00	1574	20241002	-2.29	1190	20240805	29.24	1574	-2.29	20241002	1190	29.24	20240805	1574	-2.29	20241002	1190	29.24	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N
159	20241002	100356	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1541	-24	5	-1.53	164505306	106835	22.15	1567	1574	1526	2030	1096	1565	1539.81	4.39	-25105	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3541	2.51	0.40	12	0.05	615.00	3860.00	1574	20241002	-2.10	1190	20240805	29.50	1574	-2.10	20241002	1190	29.50	20240805	1574	-2.10	20241002	1190	29.50	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N
160	20241002	090354	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1558	-7	5	-0.45	16243588	10369	2.15	1567	1574	1555	2030	1096	1565	1566.55	4.39	-4789	1592	1578	1558	1544	1524	1585	1551	1149	465	500	1150	1	1	229808457	3580	2.53	0.40	12	0.00	615.00	3860.00	1574	20241002	-1.02	1190	20240805	30.92	1574	-1.02	20241002	1190	30.92	20240805	1574	-1.02	20241002	1190	30.92	20240805	0.20	N	035890	500	1149 억	10090211	N	N	1151	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History