KissMeData/056730/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160618	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	16	2	2.05	6211462	7916	30.20	774	808	774	1015	547	781	784.67	1.31	-1294	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	591	4.58	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	N	056730	500	370 억	969866	N	N	N	N
3	20241031	150625	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	16	2	2.05	6208274	7912	30.18	774	808	774	1015	547	781	784.67	1.31	-1294	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	591	4.58	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	N	056730	500	370 억	969866	N	N	N	N
4	20241031	140625	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	16	2	2.05	6045894	7708	29.41	774	808	774	1015	547	781	784.37	1.31	-1131	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	591	4.58	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	N	056730	500	370 억	969866	N	N	N	N
5	20241031	130623	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	17	2	2.18	5986941	7633	29.12	774	808	774	1015	547	781	784.35	1.31	-1131	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	591	4.59	0.76	12	0.01	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	969866	N	N	N	N
6	20241031	120624	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	15	2	1.92	5921717	7551	28.81	774	808	774	1015	547	781	784.23	1.31	-1062	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	590	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	969866	N	N	N	N
7	20241031	110624	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-1	5	-0.13	4107846	5275	20.12	774	800	774	1015	547	781	778.74	1.31	-25	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	578	4.48	0.74	12	0.01	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	969866	N	N	N	N
8	20241031	100624	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	0	3	0.00	1887716	2433	9.28	774	781	774	1015	547	781	775.88	1.31	160	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	579	4.49	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.09	737	20240806	5.97	1475	-47.05	20240105	737	5.97	20240806	1630	-52.09	20231218	737	5.97	20240806	N	056730	500	370 억	969866	N	N	N	N
9	20241031	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-5	5	-0.64	1027668	1326	5.06	774	776	774	1015	547	781	775.01	1.31	-75	849	814	777	742	705	796	724	371	234	500	540	1	1	74111186	575	4.46	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	969866	N	N	N	N
10	20241030	160620	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-19	5	-2.38	19810090	25273	129.71	800	812	740	1040	560	800	783.86	1.31	-146	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	579	4.49	0.74	12	0.03	174.00	1056.00	1630	20231218	-52.09	737	20240806	5.97	1475	-47.05	20240105	737	5.97	20240806	1630	-52.09	20231218	737	5.97	20240806	N	056730	500	370 억	970012	N	N	N	N
11	20241030	150634	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-8	5	-1.00	18890558	24096	123.67	800	812	740	1040	560	800	783.97	1.31	-137	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	587	4.55	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	970012	N	N	N	N
12	20241030	140625	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-20	5	-2.50	16928619	21587	110.79	800	812	740	1040	560	800	784.20	1.31	-383	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	578	4.48	0.74	12	0.03	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	970012	N	N	N	N
13	20241030	130626	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	-11	5	-1.38	14208542	18135	93.08	800	812	740	1040	560	800	783.49	1.31	18	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	585	4.53	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	970012	N	N	N	N
14	20241030	120633	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-3	5	-0.38	2383068	2962	15.20	800	812	797	1040	560	800	804.55	1.31	-234	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	591	4.58	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	N	056730	500	370 억	970012	N	N	N	N
15	20241030	110624	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	5	2	0.62	1641853	2033	10.43	800	812	800	1040	560	800	807.60	1.31	-234	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	597	4.63	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	970012	N	N	N	N
16	20241030	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	11	2	1.38	419523	519	2.66	800	812	800	1040	560	800	808.33	1.31	-234	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	601	4.66	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	N	056730	500	370 억	970012	N	N	N	N
17	20241030	090625	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	0	0	0.00	0	0	0	1040	560	800	0.00	1.31	0	850	824	803	777	756	814	767	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	970012	N	N	N	N
18	20241029	160602	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	15259987	19113	158.36	807	829	782	1040	560	800	798.41	1.31	-2576	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	972588	N	N	N	N
19	20241029	150613	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	13240596	16546	137.10	807	829	789	1040	560	800	800.23	1.31	-2532	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	972588	N	N	N	N
20	20241029	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	7	2	0.88	13192596	16486	136.60	807	829	789	1040	560	800	800.23	1.31	-2532	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	598	4.64	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	N	056730	500	370 억	972588	N	N	N	N
21	20241029	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	8	2	1.00	13043301	16301	135.07	807	829	789	1040	560	800	800.15	1.31	-2532	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	599	4.64	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	972588	N	N	N	N
22	20241029	120609	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-9	5	-1.12	10369012	12955	107.34	807	829	789	1040	560	800	800.39	1.31	-2271	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	586	4.55	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	972588	N	N	N	N
23	20241029	110625	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-2	5	-0.25	10250949	12808	106.12	807	829	789	1040	560	800	800.36	1.31	-2271	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	591	4.59	0.76	12	0.02	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	972588	N	N	N	N
24	20241029	100608	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-9	5	-1.12	4983518	6157	51.01	807	829	791	1040	560	800	809.41	1.31	-2276	837	818	804	785	771	811	778	371	240	500	560	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	972588	N	N	N	N
25	20241028	160601	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-23	5	-2.79	9677377	12069	148.67	823	823	790	1069	577	823	801.84	1.31	-67	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	593	4.60	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	972655	N	N	N	N
26	20241028	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	-22	5	-2.67	8022547	10003	123.22	823	823	790	1069	577	823	802.01	1.31	278	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	594	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	N	056730	500	370 억	972655	N	N	N	N
27	20241028	140607	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-17	5	-2.07	6622756	8255	101.69	823	823	790	1069	577	823	802.27	1.31	240	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	972655	N	N	N	N
28	20241028	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-17	5	-2.07	6525230	8134	100.20	823	823	790	1069	577	823	802.22	1.31	240	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	972655	N	N	N	N
29	20241028	120605	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-17	5	-2.07	6523618	8132	100.17	823	823	790	1069	577	823	802.22	1.31	240	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	972655	N	N	N	N
30	20241028	110516	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	-15	5	-1.82	2873328	3576	44.05	823	823	790	1069	577	823	803.50	1.31	38	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	599	4.64	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	972655	N	N	N	N
31	20241028	100601	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-16	5	-1.94	2580353	3213	39.58	823	823	790	1069	577	823	803.10	1.31	38	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	598	4.64	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	N	056730	500	370 억	972655	N	N	N	N
32	20241028	090601	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	0	3	0.00	1646	2	0.02	823	823	823	1069	577	823	823.00	1.31	0	839	830	818	809	797	835	814	371	246	500	570	1	1	74111186	610	4.73	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.51	737	20240806	11.67	1475	-44.20	20240105	737	11.67	20240806	1630	-49.51	20231218	737	11.67	20240806	N	056730	500	370 억	972655	N	N	N	N
33	20241025	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	-4	5	-0.48	6641553	8116	38.21	818	827	806	1075	579	827	818.33	1.31	-194	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	610	4.73	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.51	737	20240806	11.67	1475	-44.20	20240105	737	11.67	20240806	1630	-49.51	20231218	737	11.67	20240806	N	056730	500	370 억	972818	N	N	N	N
34	20241025	150604	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	-4	5	-0.48	3886324	4768	22.45	818	827	806	1075	579	827	815.08	1.31	1154	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	610	4.73	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.51	737	20240806	11.67	1475	-44.20	20240105	737	11.67	20240806	1630	-49.51	20231218	737	11.67	20240806	N	056730	500	370 억	972818	N	N	N	N
35	20241025	140602	57	100.00	KOSDAQ	건설	N	N	N	N	N	824	-3	5	-0.36	3575024	4389	20.66	818	827	806	1075	579	827	814.54	1.31	1164	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	611	4.74	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.45	737	20240806	11.80	1475	-44.14	20240105	737	11.80	20240806	1630	-49.45	20231218	737	11.80	20240806	N	056730	500	370 억	972818	N	N	N	N
36	20241025	130605	57	100.00	KOSDAQ	건설	N	N	N	N	N	824	-3	5	-0.36	3348482	4113	19.37	818	827	806	1075	579	827	814.12	1.31	1280	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	611	4.74	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.45	737	20240806	11.80	1475	-44.14	20240105	737	11.80	20240806	1630	-49.45	20231218	737	11.80	20240806	N	056730	500	370 억	972818	N	N	N	N
37	20241025	120605	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	-2	5	-0.24	3141678	3862	18.18	818	827	806	1075	579	827	813.48	1.31	1280	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	611	4.74	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.39	737	20240806	11.94	1475	-44.07	20240105	737	11.94	20240806	1630	-49.39	20231218	737	11.94	20240806	N	056730	500	370 억	972818	N	N	N	N
38	20241025	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	-2	5	-0.24	3141678	3862	18.18	818	827	806	1075	579	827	813.48	1.31	1280	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	611	4.74	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.39	737	20240806	11.94	1475	-44.07	20240105	737	11.94	20240806	1630	-49.39	20231218	737	11.94	20240806	N	056730	500	370 억	972818	N	N	N	N
39	20241025	100603	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	-1	5	-0.12	1619890	1983	9.34	818	827	810	1075	579	827	816.89	1.31	1317	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	612	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	972818	N	N	N	N
40	20241025	090603	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	-1	5	-0.12	1524920	1868	8.80	818	827	810	1075	579	827	816.34	1.31	1317	861	844	827	810	793	852	818	371	248	500	570	1	1	74111186	612	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	972818	N	N	N	N
41	20241024	160552	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	10	2	1.22	17475136	21239	1187.20	817	844	810	1062	572	817	822.79	1.31	-763	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	613	4.75	0.78	12	0.03	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	973581	N	N	N	N
42	20241024	150557	57	100.00	KOSDAQ	건설	N	N	N	N	N	828	11	2	1.35	16323139	19846	1109.33	817	844	810	1062	572	817	822.49	1.31	-682	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	614	4.76	0.78	12	0.03	174.00	1056.00	1630	20231218	-49.20	737	20240806	12.35	1475	-43.86	20240105	737	12.35	20240806	1630	-49.20	20231218	737	12.35	20240806	N	056730	500	370 억	973581	N	N	N	N
43	20241024	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	6	2	0.73	15402565	18725	1046.67	817	844	810	1062	572	817	822.57	1.31	-620	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	610	4.73	0.78	12	0.03	174.00	1056.00	1630	20231218	-49.51	737	20240806	11.67	1475	-44.20	20240105	737	11.67	20240806	1630	-49.51	20231218	737	11.67	20240806	N	056730	500	370 억	973581	N	N	N	N
44	20241024	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	822	5	2	0.61	15258270	18550	1036.89	817	844	810	1062	572	817	822.55	1.31	-610	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	609	4.72	0.78	12	0.03	174.00	1056.00	1630	20231218	-49.57	737	20240806	11.53	1475	-44.27	20240105	737	11.53	20240806	1630	-49.57	20231218	737	11.53	20240806	N	056730	500	370 억	973581	N	N	N	N
45	20241024	120555	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-7	5	-0.86	14160734	17199	961.38	817	844	810	1062	572	817	823.35	1.31	-583	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	600	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	N	056730	500	370 억	973581	N	N	N	N
46	20241024	110559	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	9	2	1.10	10719714	12961	724.48	817	844	812	1062	572	817	827.07	1.31	-559	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	612	4.75	0.78	12	0.02	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	973581	N	N	N	N
47	20241024	100608	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	9	2	1.10	288643	349	19.51	817	844	812	1062	572	817	827.06	1.31	0	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	612	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	973581	N	N	N	N
48	20241024	090618	57	100.00	KOSDAQ	건설	N	N	N	N	N	836	19	2	2.33	4126	5	0.28	817	844	812	1062	572	817	825.20	1.31	0	836	826	818	808	800	831	813	371	245	500	570	1	1	74111186	620	4.80	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.71	737	20240806	13.43	1475	-43.32	20240105	737	13.43	20240806	1630	-48.71	20231218	737	13.43	20240806	N	056730	500	370 억	973581	N	N	N	N
49	20241023	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	817	3	2	0.37	1467315	1789	80.91	814	828	810	1058	570	814	820.22	1.31	-71	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	605	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.88	737	20240806	10.85	1475	-44.61	20240105	737	10.85	20240806	1630	-49.88	20231218	737	10.85	20240806	N	056730	500	370 억	973652	N	N	N	N
50	20241023	150609	57	100.00	KOSDAQ	건설	N	N	N	N	N	818	4	2	0.49	1459145	1779	80.46	814	828	810	1058	570	814	820.24	1.31	-70	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	606	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	N	056730	500	370 억	973652	N	N	N	N
51	20241023	140609	57	100.00	KOSDAQ	건설	N	N	N	N	N	818	4	2	0.49	1445239	1762	79.69	814	828	810	1058	570	814	820.26	1.31	-70	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	606	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	N	056730	500	370 억	973652	N	N	N	N
52	20241023	130600	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	6	2	0.74	1405975	1714	77.52	814	828	810	1058	570	814	820.33	1.31	-22	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	608	4.71	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	973652	N	N	N	N
53	20241023	120558	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	6	2	0.74	1405975	1714	77.52	814	828	810	1058	570	814	820.33	1.31	-22	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	608	4.71	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	973652	N	N	N	N
54	20241023	110555	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	6	2	0.74	1398596	1705	77.11	814	828	810	1058	570	814	820.33	1.31	-21	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	608	4.71	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	973652	N	N	N	N
55	20241023	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	824	10	2	1.23	970546	1178	53.28	814	828	814	1058	570	814	823.98	1.31	-21	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	611	4.74	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.45	737	20240806	11.80	1475	-44.14	20240105	737	11.80	20240806	1630	-49.45	20231218	737	11.80	20240806	N	056730	500	370 억	973652	N	N	N	N
56	20241023	090558	57	100.00	KOSDAQ	건설	N	N	N	N	N	828	14	2	1.72	57554	70	3.17	814	828	814	1058	570	814	823.57	1.31	-21	835	824	816	805	797	830	811	371	244	500	560	1	1	74111186	614	4.76	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.20	737	20240806	12.35	1475	-43.86	20240105	737	12.35	20240806	1630	-49.20	20231218	737	12.35	20240806	N	056730	500	370 억	973652	N	N	N	N
57	20241022	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	3	2	0.37	1795464	2192	15.50	811	827	808	1054	568	811	819.10	1.31	-451	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	603	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	974103	N	N	N	N
58	20241022	150558	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	-1	5	-0.12	1634560	1994	14.10	811	827	809	1054	568	811	819.74	1.31	-451	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	600	4.66	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	N	056730	500	370 억	974103	N	N	N	N
59	20241022	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	3	2	0.37	800306	969	6.85	811	827	809	1054	568	811	825.91	1.31	-434	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	603	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	974103	N	N	N	N
60	20241022	130557	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	4	2	0.49	787282	953	6.74	811	827	809	1054	568	811	826.11	1.31	-434	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	604	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.00	737	20240806	10.58	1475	-44.75	20240105	737	10.58	20240806	1630	-50.00	20231218	737	10.58	20240806	N	056730	500	370 억	974103	N	N	N	N
61	20241022	120556	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	4	2	0.49	786467	952	6.73	811	827	809	1054	568	811	826.12	1.31	-434	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	604	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.00	737	20240806	10.58	1475	-44.75	20240105	737	10.58	20240806	1630	-50.00	20231218	737	10.58	20240806	N	056730	500	370 억	974103	N	N	N	N
62	20241022	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	822	11	2	1.36	784837	950	6.72	811	827	809	1054	568	811	826.14	1.31	-434	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	609	4.72	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.57	737	20240806	11.53	1475	-44.27	20240105	737	11.53	20240806	1630	-49.57	20231218	737	11.53	20240806	N	056730	500	370 억	974103	N	N	N	N
63	20241022	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	14	2	1.73	766823	928	6.56	811	827	811	1054	568	811	826.32	1.31	-434	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	611	4.74	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.39	737	20240806	11.94	1475	-44.07	20240105	737	11.94	20240806	1630	-49.39	20231218	737	11.94	20240806	N	056730	500	370 억	974103	N	N	N	N
64	20241022	090555	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	16	2	1.97	377907	457	3.23	811	827	811	1054	568	811	826.93	1.31	-434	864	837	809	782	754	851	796	371	243	500	560	1	1	74111186	613	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	974103	N	N	N	N
65	20241021	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	11	2	1.38	11441209	14139	36.27	800	836	781	1040	560	800	809.20	1.31	-307	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	601	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	N	056730	500	370 억	974410	N	N	N	N
66	20241021	150554	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	13	2	1.62	10226917	12639	32.43	800	836	781	1040	560	800	809.16	1.31	-146	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	603	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	N	056730	500	370 억	974410	N	N	N	N
67	20241021	140555	57	100.00	KOSDAQ	건설	N	N	N	N	N	817	17	2	2.12	8884248	10971	28.15	800	836	781	1040	560	800	809.79	1.31	-61	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	605	4.70	0.77	12	0.01	174.00	1056.00	1630	20231218	-49.88	737	20240806	10.85	1475	-44.61	20240105	737	10.85	20240806	1630	-49.88	20231218	737	10.85	20240806	N	056730	500	370 억	974410	N	N	N	N
68	20241021	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	817	17	2	2.12	8596836	10619	27.24	800	836	781	1040	560	800	809.57	1.31	-61	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	605	4.70	0.77	12	0.01	174.00	1056.00	1630	20231218	-49.88	737	20240806	10.85	1475	-44.61	20240105	737	10.85	20240806	1630	-49.88	20231218	737	10.85	20240806	N	056730	500	370 억	974410	N	N	N	N
69	20241021	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	5	2	0.62	3807458	4709	12.08	800	836	781	1040	560	800	808.55	1.31	-60	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	974410	N	N	N	N
70	20241021	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	5	2	0.62	3557908	4399	11.29	800	836	781	1040	560	800	808.80	1.31	-60	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	974410	N	N	N	N
71	20241021	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	5	2	0.62	3126892	3863	9.91	800	836	781	1040	560	800	809.45	1.31	-60	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	974410	N	N	N	N
72	20241021	090551	57	100.00	KOSDAQ	건설	N	N	N	N	N	836	36	2	4.50	68072	85	0.22	800	836	800	1040	560	800	800.85	1.31	-2	835	817	806	788	777	814	785	371	240	500	560	1	1	74111186	620	4.80	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.71	737	20240806	13.43	1475	-43.32	20240105	737	13.43	20240806	1630	-48.71	20231218	737	13.43	20240806	N	056730	500	370 억	974410	N	N	N	N
73	20241018	160550	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	31349486	38978	287.98	800	824	795	1040	560	800	804.32	1.31	-67	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.05	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	974477	N	N	N	N
74	20241018	150605	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	4	2	0.50	30218275	37564	277.53	800	824	795	1040	560	800	804.45	1.31	-66	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	596	4.62	0.76	12	0.05	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974477	N	N	N	N
75	20241018	140607	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	4	2	0.50	29855119	37111	274.19	800	824	795	1040	560	800	804.48	1.31	-66	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	596	4.62	0.76	12	0.05	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974477	N	N	N	N
76	20241018	130554	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	2	2	0.25	8988524	11243	83.07	800	805	795	1040	560	800	799.48	1.31	-67	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	974477	N	N	N	N
77	20241018	120601	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	6615248	8279	61.17	800	805	795	1040	560	800	799.04	1.31	-67	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	974477	N	N	N	N
78	20241018	110558	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	4	2	0.50	2903638	3638	26.88	800	805	796	1040	560	800	798.14	1.31	-12	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974477	N	N	N	N
79	20241018	100552	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	547989	685	5.06	800	800	799	1040	560	800	799.98	1.31	-11	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	974477	N	N	N	N
80	20241018	090553	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	0	3	0.00	40789	51	0.38	800	800	799	1040	560	800	799.78	1.31	-11	816	808	804	796	792	806	794	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	974477	N	N	N	N
81	20241017	160552	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-9	5	-1.11	10891877	13535	69.44	809	812	800	1051	567	809	804.72	1.31	-27	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	593	4.60	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	974504	N	N	N	N
82	20241017	150553	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-5	5	-0.62	9853517	12238	62.78	809	812	800	1051	567	809	805.16	1.31	13	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	596	4.62	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974504	N	N	N	N
83	20241017	140553	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-7	5	-0.87	9730559	12085	62.00	809	812	800	1051	567	809	805.18	1.31	40	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	594	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	974504	N	N	N	N
84	20241017	130552	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-7	5	-0.87	8574295	10643	54.60	809	812	800	1051	567	809	805.63	1.31	40	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	974504	N	N	N	N
85	20241017	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-5	5	-0.62	8509333	10562	54.18	809	812	800	1051	567	809	805.66	1.31	40	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	596	4.62	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974504	N	N	N	N
86	20241017	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-9	5	-1.11	7259975	9010	46.22	809	812	800	1051	567	809	805.77	1.31	42	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	974504	N	N	N	N
87	20241017	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	2	2	0.25	2408202	2973	15.25	809	812	804	1051	567	809	810.02	1.31	42	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	601	4.66	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	N	056730	500	370 억	974504	N	N	N	N
88	20241017	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	0	3	0.00	313083	387	1.99	809	809	809	1051	567	809	809.00	1.31	0	837	823	811	797	785	817	791	371	242	500	560	1	1	74111186	600	4.65	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	974504	N	N	N	N
89	20241016	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	5	2	0.62	15775489	19493	236.42	825	825	799	1045	563	804	809.29	1.32	-239	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	600	4.65	0.77	12	0.03	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	974743	N	N	N	N
90	20241016	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	8	2	1.00	14935363	18455	223.83	825	825	799	1045	563	804	809.29	1.32	246	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	602	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	974743	N	N	N	N
91	20241016	140551	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	9	2	1.12	12958101	16014	194.23	825	825	799	1045	563	804	809.17	1.32	246	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	603	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	N	056730	500	370 억	974743	N	N	N	N
92	20241016	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	8	2	1.00	8741720	10825	131.29	825	825	799	1045	563	804	807.55	1.32	246	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	602	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	974743	N	N	N	N
93	20241016	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	4	2	0.50	8740908	10824	131.28	825	825	799	1045	563	804	807.55	1.32	246	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	599	4.64	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	974743	N	N	N	N
94	20241016	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	2	2	0.25	8336908	10324	125.22	825	825	799	1045	563	804	807.53	1.32	246	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	974743	N	N	N	N
95	20241016	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	816	12	2	1.49	5793701	7175	87.02	825	825	799	1045	563	804	807.48	1.32	246	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	605	4.69	0.77	12	0.01	174.00	1056.00	1630	20231218	-49.94	737	20240806	10.72	1475	-44.68	20240105	737	10.72	20240806	1630	-49.94	20231218	737	10.72	20240806	N	056730	500	370 억	974743	N	N	N	N
96	20241016	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	0	3	0.00	1331065	1642	19.92	825	825	804	1045	563	804	810.64	1.32	0	846	825	814	793	782	819	787	371	241	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974743	N	N	N	N
97	20241015	160545	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-3	5	-0.37	6659733	8245	40.30	807	835	803	1049	565	807	807.73	1.32	-88	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	596	4.62	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	974831	N	N	N	N
98	20241015	150551	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	6	2	0.74	5948283	7363	35.99	807	835	803	1049	565	807	807.86	1.32	-44	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	603	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	N	056730	500	370 억	974831	N	N	N	N
99	20241015	140550	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	5	2	0.62	5295382	6555	32.04	807	835	804	1049	565	807	807.84	1.32	46	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	602	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	974831	N	N	N	N
100	20241015	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	7	2	0.87	5168159	6398	31.27	807	835	804	1049	565	807	807.78	1.32	52	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	603	4.68	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	974831	N	N	N	N
101	20241015	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	1	2	0.12	3642622	4510	22.05	807	835	804	1049	565	807	807.68	1.32	56	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	599	4.64	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	974831	N	N	N	N
102	20241015	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	1	2	0.12	3632946	4498	21.99	807	835	804	1049	565	807	807.68	1.32	56	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	599	4.64	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	974831	N	N	N	N
103	20241015	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-2	5	-0.25	3404354	4214	20.60	807	835	805	1049	565	807	807.87	1.32	187	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	974831	N	N	N	N
104	20241015	090547	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	0	3	0.00	180768	224	1.09	807	807	807	1049	565	807	807.00	1.32	0	835	820	811	796	787	816	792	371	242	500	560	1	1	74111186	598	4.64	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	N	056730	500	370 억	974831	N	N	N	N
105	20241014	160534	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-19	5	-2.30	16518077	20458	229.17	820	826	802	1073	579	826	807.41	1.32	253	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	598	4.64	0.76	12	0.03	174.00	1056.00	1630	20231218	-50.49	737	20240806	9.50	1475	-45.29	20240105	737	9.50	20240806	1630	-50.49	20231218	737	9.50	20240806	N	056730	500	370 억	974578	N	N	N	N
106	20241014	150542	57	100.00	KOSDAQ	건설	N	N	N	N	N	819	-7	5	-0.85	15624394	19355	216.81	820	826	802	1073	579	826	807.25	1.32	679	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	607	4.71	0.78	12	0.03	174.00	1056.00	1630	20231218	-49.75	737	20240806	11.13	1475	-44.47	20240105	737	11.13	20240806	1630	-49.75	20231218	737	11.13	20240806	N	056730	500	370 억	974578	N	N	N	N
107	20241014	140542	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	-6	5	-0.73	15229065	18870	211.38	820	826	802	1073	579	826	807.05	1.32	680	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	608	4.71	0.78	12	0.03	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	974578	N	N	N	N
108	20241014	130542	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-14	5	-1.69	13580486	16822	188.44	820	826	802	1073	579	826	807.31	1.32	660	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	602	4.67	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	974578	N	N	N	N
109	20241014	120535	57	100.00	KOSDAQ	건설	N	N	N	N	N	821	-5	5	-0.61	7480068	9251	103.63	820	826	803	1073	579	826	808.57	1.32	643	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	608	4.72	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.63	737	20240806	11.40	1475	-44.34	20240105	737	11.40	20240806	1630	-49.63	20231218	737	11.40	20240806	N	056730	500	370 억	974578	N	N	N	N
110	20241014	110537	57	100.00	KOSDAQ	건설	N	N	N	N	N	822	-4	5	-0.48	5860985	7246	81.17	820	826	803	1073	579	826	808.86	1.32	645	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	609	4.72	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.57	737	20240806	11.53	1475	-44.27	20240105	737	11.53	20240806	1630	-49.57	20231218	737	11.53	20240806	N	056730	500	370 억	974578	N	N	N	N
111	20241014	100536	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-20	5	-2.42	5023173	6226	69.74	820	826	803	1073	579	826	806.81	1.32	897	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	974578	N	N	N	N
112	20241014	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	0	3	0.00	9050	11	0.12	820	826	820	1073	579	826	822.73	1.32	0	846	836	819	809	792	827	800	371	247	500	570	1	1	74111186	612	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	974578	N	N	N	N
113	20241011	160528	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	1	2	0.12	7309347	8927	88.53	829	829	802	1072	578	825	818.79	1.32	-42	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	612	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	974620	N	N	N	N
114	20241011	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	1	2	0.12	7178013	8768	86.95	829	829	802	1072	578	825	818.66	1.32	-42	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	612	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	974620	N	N	N	N
115	20241011	140537	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	1	2	0.12	7128473	8708	86.35	829	829	802	1072	578	825	818.61	1.32	-42	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	612	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	974620	N	N	N	N
116	20241011	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	1	2	0.12	7031281	8590	85.18	829	829	802	1072	578	825	818.54	1.32	-38	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	612	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	974620	N	N	N	N
117	20241011	120534	57	100.00	KOSDAQ	건설	N	N	N	N	N	826	1	2	0.12	5225352	6348	62.95	829	829	802	1072	578	825	823.15	1.32	-38	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	612	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.33	737	20240806	12.08	1475	-44.00	20240105	737	12.08	20240806	1630	-49.33	20231218	737	12.08	20240806	N	056730	500	370 억	974620	N	N	N	N
118	20241011	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	828	3	2	0.36	3604337	4358	43.22	829	829	815	1072	578	825	827.06	1.32	-38	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	614	4.76	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.20	737	20240806	12.35	1475	-43.86	20240105	737	12.35	20240806	1630	-49.20	20231218	737	12.35	20240806	N	056730	500	370 억	974620	N	N	N	N
119	20241011	100541	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	2	2	0.24	3425610	4142	41.07	829	829	815	1072	578	825	827.04	1.32	0	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	613	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	974620	N	N	N	N
120	20241011	090537	57	100.00	KOSDAQ	건설	N	N	N	N	N	829	4	2	0.48	11606	14	0.14	829	829	829	1072	578	825	829.00	1.32	0	844	834	826	816	808	839	821	371	247	500	570	1	1	74111186	614	4.76	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.14	737	20240806	12.48	1475	-43.80	20240105	737	12.48	20240806	1630	-49.14	20231218	737	12.48	20240806	N	056730	500	370 억	974620	N	N	N	N
121	20241010	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	2	2	0.24	8286041	10084	183.51	823	836	818	1069	577	823	821.70	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	611	4.74	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.39	737	20240806	11.94	1475	-44.07	20240105	737	11.94	20240806	1630	-49.39	20231218	737	11.94	20240806	N	056730	500	370 억	974630	N	N	N	N
122	20241010	150556	57	100.00	KOSDAQ	건설	N	N	N	N	N	830	7	2	0.85	7894166	9609	174.87	823	836	818	1069	577	823	821.54	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	615	4.77	0.79	12	0.01	174.00	1056.00	1630	20231218	-49.08	737	20240806	12.62	1475	-43.73	20240105	737	12.62	20240806	1630	-49.08	20231218	737	12.62	20240806	N	056730	500	370 억	974630	N	N	N	N
123	20241010	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	820	-3	5	-0.36	2795776	3393	61.75	823	836	818	1069	577	823	823.98	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	608	4.71	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	974630	N	N	N	N
124	20241010	130550	57	100.00	KOSDAQ	건설	N	N	N	N	N	831	8	2	0.97	2161207	2621	47.70	823	836	818	1069	577	823	824.57	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	616	4.78	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.02	737	20240806	12.75	1475	-43.66	20240105	737	12.75	20240806	1630	-49.02	20231218	737	12.75	20240806	N	056730	500	370 억	974630	N	N	N	N
125	20241010	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	833	10	2	1.22	1904542	2312	42.07	823	836	818	1069	577	823	823.76	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	617	4.79	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.90	737	20240806	13.03	1475	-43.53	20240105	737	13.03	20240806	1630	-48.90	20231218	737	13.03	20240806	N	056730	500	370 억	974630	N	N	N	N
126	20241010	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	833	10	2	1.22	1904542	2312	42.07	823	836	818	1069	577	823	823.76	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	617	4.79	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.90	737	20240806	13.03	1475	-43.53	20240105	737	13.03	20240806	1630	-48.90	20231218	737	13.03	20240806	N	056730	500	370 억	974630	N	N	N	N
127	20241010	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	819	-4	5	-0.49	1838188	2232	40.62	823	836	818	1069	577	823	823.56	1.32	-10	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	607	4.71	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.75	737	20240806	11.13	1475	-44.47	20240105	737	11.13	20240806	1630	-49.75	20231218	737	11.13	20240806	N	056730	500	370 억	974630	N	N	N	N
128	20241010	090551	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	0	3	0.00	46038	56	1.02	823	823	822	1069	577	823	822.11	1.32	0	833	827	821	815	809	825	813	371	246	500	570	1	1	74111186	610	4.73	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.51	737	20240806	11.67	1475	-44.20	20240105	737	11.67	20240806	1630	-49.51	20231218	737	11.67	20240806	N	056730	500	370 억	974630	N	N	N	N
129	20241008	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	-4	5	-0.48	4492916	5494	51.33	825	827	815	1075	579	827	817.78	1.32	-155	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	610	4.73	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.51	737	20240806	11.67	1475	-44.20	20240105	737	11.67	20240806	1630	-49.51	20231218	737	11.67	20240806	N	056730	500	370 억	974785	N	N	N	N
130	20241008	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	816	-11	5	-1.33	3940516	4818	45.02	825	827	815	1075	579	827	817.87	1.32	-154	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	605	4.69	0.77	12	0.01	174.00	1056.00	1630	20231218	-49.94	737	20240806	10.72	1475	-44.68	20240105	737	10.72	20240806	1630	-49.94	20231218	737	10.72	20240806	N	056730	500	370 억	974785	N	N	N	N
131	20241008	140549	57	100.00	KOSDAQ	건설	N	N	N	N	N	819	-8	5	-0.97	3137623	3836	35.84	825	827	815	1075	579	827	817.94	1.32	-154	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	607	4.71	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.75	737	20240806	11.13	1475	-44.47	20240105	737	11.13	20240806	1630	-49.75	20231218	737	11.13	20240806	N	056730	500	370 억	974785	N	N	N	N
132	20241008	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	0	3	0.00	3086717	3774	35.26	825	827	815	1075	579	827	817.89	1.32	-154	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	613	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	974785	N	N	N	N
133	20241008	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	0	3	0.00	2913250	3564	33.30	825	827	815	1075	579	827	817.41	1.32	49	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	613	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	974785	N	N	N	N
134	20241008	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	818	-9	5	-1.09	1197945	1461	13.65	825	827	817	1075	579	827	819.95	1.32	-1	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	606	4.70	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.82	737	20240806	10.99	1475	-44.54	20240105	737	10.99	20240806	1630	-49.82	20231218	737	10.99	20240806	N	056730	500	370 억	974785	N	N	N	N
135	20241008	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	0	3	0.00	1178124	1437	13.43	825	827	817	1075	579	827	819.85	1.32	-1	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	613	4.75	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	974785	N	N	N	N
136	20241008	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	-2	5	-0.24	11550	14	0.13	825	825	825	1075	579	827	825.00	1.32	-1	856	841	823	808	790	832	799	371	248	500	570	1	1	74111186	611	4.74	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.39	737	20240806	11.94	1475	-44.07	20240105	737	11.94	20240806	1630	-49.39	20231218	737	11.94	20240806	N	056730	500	370 억	974785	N	N	N	N
137	20241007	160548	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	18	2	2.22	8822929	10703	121.05	838	838	805	1051	567	809	824.34	1.32	-1924	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	613	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	976709	N	N	N	N
138	20241007	150532	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	18	2	2.22	8641823	10484	118.57	838	838	805	1051	567	809	824.29	1.32	-1924	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	613	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	976709	N	N	N	N
139	20241007	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	18	2	2.22	8527918	10346	117.01	838	838	805	1051	567	809	824.27	1.32	-1924	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	613	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	976709	N	N	N	N
140	20241007	130535	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	18	2	2.22	8511378	10326	116.78	838	838	805	1051	567	809	824.27	1.32	-1924	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	613	4.75	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.26	737	20240806	12.21	1475	-43.93	20240105	737	12.21	20240806	1630	-49.26	20231218	737	12.21	20240806	N	056730	500	370 억	976709	N	N	N	N
141	20241007	120606	57	100.00	KOSDAQ	건설	N	N	N	N	N	830	21	2	2.60	8364940	10149	114.78	838	838	805	1051	567	809	824.21	1.32	-1924	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	615	4.77	0.79	12	0.01	174.00	1056.00	1630	20231218	-49.08	737	20240806	12.62	1475	-43.73	20240105	737	12.62	20240806	1630	-49.08	20231218	737	12.62	20240806	N	056730	500	370 억	976709	N	N	N	N
142	20241007	110526	57	100.00	KOSDAQ	건설	N	N	N	N	N	831	22	2	2.72	5855681	7127	80.60	838	838	805	1051	567	809	821.62	1.32	-718	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	616	4.78	0.79	12	0.01	174.00	1056.00	1630	20231218	-49.02	737	20240806	12.75	1475	-43.66	20240105	737	12.75	20240806	1630	-49.02	20231218	737	12.75	20240806	N	056730	500	370 억	976709	N	N	N	N
143	20241007	100525	57	100.00	KOSDAQ	건설	N	N	N	N	N	830	21	2	2.60	1916469	2322	26.26	838	838	810	1051	567	809	825.35	1.32	-836	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	615	4.77	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.08	737	20240806	12.62	1475	-43.73	20240105	737	12.62	20240806	1630	-49.08	20231218	737	12.62	20240806	N	056730	500	370 억	976709	N	N	N	N
144	20241007	090508	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	1	2	0.12	93291	114	1.29	838	838	810	1051	567	809	818.34	1.32	36	828	818	812	802	796	823	807	371	242	500	560	1	1	74111186	600	4.66	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	N	056730	500	370 억	976709	N	N	N	N
145	20241004	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	3	2	0.37	7165090	8842	207.07	806	822	806	1047	565	806	810.35	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	600	4.65	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	976709	N	N	N	N
146	20241004	150515	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	4	2	0.50	6693042	8259	193.42	806	822	806	1047	565	806	810.39	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	600	4.66	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	N	056730	500	370 억	976709	N	N	N	N
147	20241004	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	3	2	0.37	5565211	6864	160.75	806	822	806	1047	565	806	810.78	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	600	4.65	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	976709	N	N	N	N
148	20241004	130514	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	2	2	0.25	5406829	6668	156.16	806	822	806	1047	565	806	810.86	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	599	4.64	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	976709	N	N	N	N
149	20241004	120514	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	8	2	0.99	2953741	3632	85.06	806	822	806	1047	565	806	813.25	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	603	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	976709	N	N	N	N
150	20241004	110512	57	100.00	KOSDAQ	건설	N	N	N	N	N	815	9	2	1.12	2853619	3509	82.18	806	822	806	1047	565	806	813.23	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	604	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.00	737	20240806	10.58	1475	-44.75	20240105	737	10.58	20240806	1630	-50.00	20231218	737	10.58	20240806	N	056730	500	370 억	976709	N	N	N	N
151	20241004	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	814	8	2	0.99	430202	533	12.48	806	814	806	1047	565	806	807.13	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	603	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	976709	N	N	N	N
152	20241004	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	0	3	0.00	14508	18	0.42	806	806	806	1047	565	806	806.00	1.32	0	816	810	807	801	798	814	805	371	241	500	560	1	1	74111186	597	4.63	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	976709	N	N	N	N
153	20241002	160507	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-7	5	-0.86	3445374	4270	35.71	804	813	804	1056	570	813	806.88	1.32	0	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.55	737	20240806	9.36	1475	-45.36	20240105	737	9.36	20240806	1630	-50.55	20231218	737	9.36	20240806	N	056730	500	370 억	976709	N	N	N	N
154	20241002	150517	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-1	5	-0.12	2361304	2925	24.46	804	813	804	1056	570	813	807.28	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	602	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	976709	N	N	N	N
155	20241002	140515	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-1	5	-0.12	2348312	2909	24.32	804	813	804	1056	570	813	807.26	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	602	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	976709	N	N	N	N
156	20241002	130510	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	-1	5	-0.12	2212707	2742	22.93	804	813	804	1056	570	813	806.97	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	602	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	976709	N	N	N	N
157	20241002	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	-5	5	-0.62	1650006	2049	17.13	804	813	804	1056	570	813	805.27	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	599	4.64	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.43	737	20240806	9.63	1475	-45.22	20240105	737	9.63	20240806	1630	-50.43	20231218	737	9.63	20240806	N	056730	500	370 억	976709	N	N	N	N
158	20241002	110502	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	0	3	0.00	1587622	1972	16.49	804	813	804	1056	570	813	805.08	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	603	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	N	056730	500	370 억	976709	N	N	N	N
159	20241002	100501	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	0	3	0.00	1570605	1951	16.31	804	813	804	1056	570	813	805.03	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	603	4.67	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.12	737	20240806	10.31	1475	-44.88	20240105	737	10.31	20240806	1630	-50.12	20231218	737	10.31	20240806	N	056730	500	370 억	976709	N	N	N	N
160	20241002	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-9	5	-1.11	1280772	1593	13.32	804	804	804	1056	570	813	804.00	1.32	1345	845	829	797	781	749	837	789	371	243	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	976709	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History