KissMeData/066620/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160647	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	690	2	4.30	119153850	7296	192.46	16190	16750	16040	20850	11230	16040	16331.39	5.87	1121	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1255	4.54	0.56	12	0.10	3685.00	30048.00	17440	20240926	-4.07	12640	20231031	32.36	17440	-4.07	20240926	13000	28.69	20240118	17440	-4.07	20240926	12640	32.36	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
3	20241031	150655	57	100.00	KOSDAQ	건설	N	N	N	N	N	16740	700	2	4.36	113430090	6954	183.43	16190	16740	16040	20850	11230	16040	16311.49	5.87	1051	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1256	4.54	0.56	12	0.09	3685.00	30048.00	17440	20240926	-4.01	12640	20231031	32.44	17440	-4.01	20240926	13000	28.77	20240118	17440	-4.01	20240926	12640	32.44	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
4	20241031	140654	57	100.00	KOSDAQ	건설	N	N	N	N	N	16690	650	2	4.05	106428620	6535	172.38	16190	16690	16040	20850	11230	16040	16285.94	5.87	940	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1252	4.53	0.56	12	0.09	3685.00	30048.00	17440	20240926	-4.30	12640	20231031	32.04	17440	-4.30	20240926	13000	28.38	20240118	17440	-4.30	20240926	12640	32.04	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
5	20241031	130653	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	610	2	3.80	96057130	5912	155.95	16190	16650	16040	20850	11230	16040	16247.82	5.87	1064	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1249	4.52	0.55	12	0.08	3685.00	30048.00	17440	20240926	-4.53	12640	20231031	31.72	17440	-4.53	20240926	13000	28.08	20240118	17440	-4.53	20240926	12640	31.72	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
6	20241031	120654	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	260	2	1.62	76278470	4715	124.37	16190	16300	16040	20850	11230	16040	16177.83	5.87	955	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1223	4.42	0.54	12	0.06	3685.00	30048.00	17440	20240926	-6.54	12640	20231031	28.96	17440	-6.54	20240926	13000	25.38	20240118	17440	-6.54	20240926	12640	28.96	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
7	20241031	110653	57	100.00	KOSDAQ	건설	N	N	N	N	N	16160	120	2	0.75	28640540	1775	46.82	16190	16190	16040	20850	11230	16040	16135.52	5.87	107	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1212	4.39	0.54	12	0.02	3685.00	30048.00	17440	20240926	-7.34	12640	20231031	27.85	17440	-7.34	20240926	13000	24.31	20240118	17440	-7.34	20240926	12640	27.85	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
8	20241031	100654	57	100.00	KOSDAQ	건설	N	N	N	N	N	16170	130	2	0.81	19378520	1202	31.71	16190	16190	16040	20850	11230	16040	16121.90	5.87	-12	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1213	4.39	0.54	12	0.02	3685.00	30048.00	17440	20240926	-7.28	12640	20231031	27.93	17440	-7.28	20240926	13000	24.38	20240118	17440	-7.28	20240926	12640	27.93	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
9	20241031	090651	57	100.00	KOSDAQ	건설	N	N	N	N	N	16130	90	2	0.56	6696660	415	10.95	16190	16190	16040	20850	11230	16040	16136.53	5.87	26	16453	16246	16143	15936	15833	16195	15885	38	4810	500	11540	10	1	7500000	1210	4.38	0.54	12	0.01	3685.00	30048.00	17440	20240926	-7.51	12640	20231031	27.61	17440	-7.51	20240926	13000	24.08	20240118	17440	-7.51	20240926	12640	27.61	20231031	0.11	N	066620	500	37 억	440245	N	N	0	N	N
10	20241030	160650	57	100.00	KOSDAQ	건설	N	N	N	N	N	16040	-210	5	-1.29	61282150	3788	160.71	16350	16350	16040	21100	11380	16250	16179.93	5.86	823	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1203	4.35	0.53	12	0.05	3685.00	30048.00	17440	20240926	-8.03	12640	20231031	26.90	17440	-8.03	20240926	13000	23.38	20240118	17440	-8.03	20240926	12640	26.90	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
11	20241030	150705	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	-180	5	-1.11	59116310	3653	154.99	16350	16350	16060	21100	11380	16250	16182.95	5.86	864	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1205	4.36	0.53	12	0.05	3685.00	30048.00	17440	20240926	-7.86	12640	20231031	27.14	17440	-7.86	20240926	13000	23.62	20240118	17440	-7.86	20240926	12640	27.14	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
12	20241030	140654	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-60	5	-0.37	46827070	2890	122.61	16350	16350	16150	21100	11380	16250	16203.14	5.86	845	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1214	4.39	0.54	12	0.04	3685.00	30048.00	17440	20240926	-7.17	12640	20231031	28.09	17440	-7.17	20240926	13000	24.54	20240118	17440	-7.17	20240926	12640	28.09	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
13	20241030	130656	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-60	5	-0.37	44188000	2727	115.70	16350	16350	16150	21100	11380	16250	16203.89	5.86	860	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1214	4.39	0.54	12	0.04	3685.00	30048.00	17440	20240926	-7.17	12640	20231031	28.09	17440	-7.17	20240926	13000	24.54	20240118	17440	-7.17	20240926	12640	28.09	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
14	20241030	120704	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	-50	5	-0.31	35749550	2205	93.55	16350	16350	16150	21100	11380	16250	16212.95	5.86	771	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1215	4.40	0.54	12	0.03	3685.00	30048.00	17440	20240926	-7.11	12640	20231031	28.16	17440	-7.11	20240926	13000	24.62	20240118	17440	-7.11	20240926	12640	28.16	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
15	20241030	110653	57	100.00	KOSDAQ	건설	N	N	N	N	N	16210	-40	5	-0.25	32266550	1990	84.43	16350	16350	16150	21100	11380	16250	16214.35	5.86	722	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1216	4.40	0.54	12	0.03	3685.00	30048.00	17440	20240926	-7.05	12640	20231031	28.24	17440	-7.05	20240926	13000	24.69	20240118	17440	-7.05	20240926	12640	28.24	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
16	20241030	100651	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	-50	5	-0.31	26508690	1635	69.37	16350	16350	16150	21100	11380	16250	16213.27	5.86	670	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1215	4.40	0.54	12	0.02	3685.00	30048.00	17440	20240926	-7.11	12640	20231031	28.16	17440	-7.11	20240926	13000	24.62	20240118	17440	-7.11	20240926	12640	28.16	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
17	20241030	090655	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	30	2	0.18	22692970	1399	59.36	16350	16350	16150	21100	11380	16250	16220.85	5.86	497	16656	16452	16346	16142	16036	16400	16090	38	4850	500	11700	10	1	7500000	1221	4.42	0.54	12	0.02	3685.00	30048.00	17440	20240926	-6.65	12640	20231031	28.80	17440	-6.65	20240926	13000	25.23	20240118	17440	-6.65	20240926	12640	28.80	20231031	0.11	N	066620	500	37 억	439655	N	N	0	N	N
18	20241029	160630	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	20	2	0.12	38371570	2357	52.61	16550	16550	16240	21050	11370	16230	16279.83	5.85	510	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1219	4.41	0.54	12	0.03	3685.00	30048.00	17440	20240926	-6.82	12640	20231031	28.56	17440	-6.82	20240926	13000	25.00	20240118	17440	-6.82	20240926	12640	28.56	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
19	20241029	150642	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	50	2	0.31	34031100	2090	46.65	16550	16550	16240	21050	11370	16230	16282.82	5.85	409	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1221	4.42	0.54	12	0.03	3685.00	30048.00	17440	20240926	-6.65	12640	20231031	28.80	17440	-6.65	20240926	13000	25.23	20240118	17440	-6.65	20240926	12640	28.80	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
20	20241029	140611	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	60	2	0.37	29065210	1785	39.84	16550	16550	16240	21050	11370	16230	16283.03	5.85	395	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1222	4.42	0.54	12	0.02	3685.00	30048.00	17440	20240926	-6.59	12640	20231031	28.88	17440	-6.59	20240926	13000	25.31	20240118	17440	-6.59	20240926	12640	28.88	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
21	20241029	130634	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	90	2	0.55	27874680	1712	38.21	16550	16550	16240	21050	11370	16230	16281.94	5.85	373	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1224	4.43	0.54	12	0.02	3685.00	30048.00	17440	20240926	-6.42	12640	20231031	29.11	17440	-6.42	20240926	13000	25.54	20240118	17440	-6.42	20240926	12640	29.11	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
22	20241029	120638	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	30	2	0.18	23877570	1466	32.72	16550	16550	16240	21050	11370	16230	16287.56	5.85	299	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1220	4.41	0.54	12	0.02	3685.00	30048.00	17440	20240926	-6.77	12640	20231031	28.64	17440	-6.77	20240926	13000	25.08	20240118	17440	-6.77	20240926	12640	28.64	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
23	20241029	110654	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	20	2	0.12	21271600	1306	29.15	16550	16550	16240	21050	11370	16230	16287.60	5.85	281	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1219	4.41	0.54	12	0.02	3685.00	30048.00	17440	20240926	-6.82	12640	20231031	28.56	17440	-6.82	20240926	13000	25.00	20240118	17440	-6.82	20240926	12640	28.56	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
24	20241029	100636	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	130	2	0.80	6954750	426	9.51	16550	16550	16240	21050	11370	16230	16325.70	5.85	97	17163	16696	16463	15996	15763	16580	15880	38	4820	500	11680	10	1	7500000	1227	4.44	0.54	12	0.01	3685.00	30048.00	17440	20240926	-6.19	12640	20231031	29.43	17440	-6.19	20240926	13000	25.85	20240118	17440	-6.19	20240926	12640	29.43	20231031	0.11	N	066620	500	37 억	438545	N	N	0	N	N
25	20241028	160628	57	100.00	KOSDAQ	건설	N	N	N	N	N	16230	-340	5	-2.05	73653520	4480	33.10	16930	16930	16230	21500	11600	16570	16454.02	5.85	-276	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1217	4.40	0.54	12	0.06	3685.00	30048.00	17440	20240926	-6.94	12640	20231031	28.40	17440	-6.94	20240926	13000	24.85	20240118	17440	-6.94	20240926	12640	28.40	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
26	20241028	150633	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	-240	5	-1.45	63974820	3884	28.69	16930	16930	16330	21500	11600	16570	16471.37	5.85	-277	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1225	4.43	0.54	12	0.05	3685.00	30048.00	17440	20240926	-6.36	12640	20231031	29.19	17440	-6.36	20240926	13000	25.62	20240118	17440	-6.36	20240926	12640	29.19	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
27	20241028	140636	57	100.00	KOSDAQ	건설	N	N	N	N	N	16350	-220	5	-1.33	60249770	3656	27.01	16930	16930	16350	21500	11600	16570	16479.70	5.85	-286	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1226	4.44	0.54	12	0.05	3685.00	30048.00	17440	20240926	-6.25	12640	20231031	29.35	17440	-6.25	20240926	13000	25.77	20240118	17440	-6.25	20240926	12640	29.35	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
28	20241028	130632	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	-210	5	-1.27	47937320	2903	21.45	16930	16930	16350	21500	11600	16570	16513.03	5.85	-279	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1227	4.44	0.54	12	0.04	3685.00	30048.00	17440	20240926	-6.19	12640	20231031	29.43	17440	-6.19	20240926	13000	25.85	20240118	17440	-6.19	20240926	12640	29.43	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
29	20241028	120633	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	-190	5	-1.15	40517240	2450	18.10	16930	16930	16370	21500	11600	16570	16537.65	5.85	-273	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1229	4.45	0.55	12	0.03	3685.00	30048.00	17440	20240926	-6.08	12640	20231031	29.59	17440	-6.08	20240926	13000	26.00	20240118	17440	-6.08	20240926	12640	29.59	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
30	20241028	110540	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	-140	5	-0.84	34075720	2057	15.20	16930	16930	16400	21500	11600	16570	16565.74	5.85	-265	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1232	4.46	0.55	12	0.03	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
31	20241028	100629	57	100.00	KOSDAQ	건설	N	N	N	N	N	16460	-110	5	-0.66	25102890	1511	11.16	16930	16930	16450	21500	11600	16570	16613.43	5.85	-256	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1235	4.47	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.62	12640	20231031	30.22	17440	-5.62	20240926	13000	26.62	20240118	17440	-5.62	20240926	12640	30.22	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
32	20241028	090629	57	100.00	KOSDAQ	건설	N	N	N	N	N	16710	140	2	0.84	4081170	242	1.79	16930	16930	16710	21500	11600	16570	16864.34	5.85	-21	17270	16920	16710	16360	16150	16815	16255	38	4930	500	11930	10	1	7500000	1253	4.53	0.56	12	0.00	3685.00	30048.00	17440	20240926	-4.19	12640	20231031	32.20	17440	-4.19	20240926	13000	28.54	20240118	17440	-4.19	20240926	12640	32.20	20231031	0.11	N	066620	500	37 억	438821	N	N	94	N	N
33	20241025	160628	57	100.00	KOSDAQ	건설	N	N	N	N	N	16570	270	2	1.66	225881080	13505	299.84	16690	17060	16500	21150	11410	16300	16726.58	5.83	1931	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1243	4.50	0.55	12	0.18	3685.00	30048.00	17440	20240926	-4.99	12640	20231031	31.09	17440	-4.99	20240926	13000	27.46	20240118	17440	-4.99	20240926	12640	31.09	20231031	0.12	N	066620	500	37 억	436890	N	N	94	N	N
34	20241025	150632	57	100.00	KOSDAQ	건설	N	N	N	N	N	16540	240	2	1.47	215780770	12897	286.35	16690	17060	16530	21150	11410	16300	16731.12	5.83	2013	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1241	4.49	0.55	12	0.17	3685.00	30048.00	17440	20240926	-5.16	12640	20231031	30.85	17440	-5.16	20240926	13000	27.23	20240118	17440	-5.16	20240926	12640	30.85	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
35	20241025	140630	57	100.00	KOSDAQ	건설	N	N	N	N	N	16710	410	2	2.52	204504180	12217	271.25	16690	17060	16560	21150	11410	16300	16739.35	5.83	1790	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1253	4.53	0.56	12	0.16	3685.00	30048.00	17440	20240926	-4.19	12640	20231031	32.20	17440	-4.19	20240926	13000	28.54	20240118	17440	-4.19	20240926	12640	32.20	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
36	20241025	130633	57	100.00	KOSDAQ	건설	N	N	N	N	N	16580	280	2	1.72	133615570	8021	178.09	16690	16850	16560	21150	11410	16300	16658.26	5.83	1334	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1244	4.50	0.55	12	0.11	3685.00	30048.00	17440	20240926	-4.93	12640	20231031	31.17	17440	-4.93	20240926	13000	27.54	20240118	17440	-4.93	20240926	12640	31.17	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
37	20241025	120634	57	100.00	KOSDAQ	건설	N	N	N	N	N	16580	280	2	1.72	101083060	6058	134.50	16690	16850	16570	21150	11410	16300	16685.94	5.83	1298	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1244	4.50	0.55	12	0.08	3685.00	30048.00	17440	20240926	-4.93	12640	20231031	31.17	17440	-4.93	20240926	13000	27.54	20240118	17440	-4.93	20240926	12640	31.17	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
38	20241025	110629	57	100.00	KOSDAQ	건설	N	N	N	N	N	16570	270	2	1.66	93288570	5588	124.07	16690	16850	16570	21150	11410	16300	16694.52	5.83	1234	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1243	4.50	0.55	12	0.07	3685.00	30048.00	17440	20240926	-4.99	12640	20231031	31.09	17440	-4.99	20240926	13000	27.46	20240118	17440	-4.99	20240926	12640	31.09	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
39	20241025	100631	57	100.00	KOSDAQ	건설	N	N	N	N	N	16620	320	2	1.96	78546000	4700	104.35	16690	16850	16570	21150	11410	16300	16712.00	5.83	1075	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1247	4.51	0.55	12	0.06	3685.00	30048.00	17440	20240926	-4.70	12640	20231031	31.49	17440	-4.70	20240926	13000	27.85	20240118	17440	-4.70	20240926	12640	31.49	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
40	20241025	090631	57	100.00	KOSDAQ	건설	N	N	N	N	N	16780	480	2	2.94	37287280	2233	49.58	16690	16800	16690	21150	11410	16300	16698.47	5.83	392	16760	16530	16370	16140	15980	16450	16060	38	4850	500	11730	10	1	7500000	1259	4.55	0.56	12	0.03	3685.00	30048.00	17440	20240926	-3.78	12640	20231031	32.75	17440	-3.78	20240926	13000	29.08	20240118	17440	-3.78	20240926	12640	32.75	20231031	0.12	N	066620	500	37 억	436890	N	N	0	N	N
41	20241024	160620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	110	2	0.68	73835320	4504	102.69	16350	16600	16210	21000	11340	16190	16393.67	5.82	738	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1223	4.42	0.54	12	0.06	3685.00	30048.00	17440	20240926	-6.54	12640	20231031	28.96	17440	-6.54	20240926	13000	25.38	20240118	17440	-6.54	20240926	12640	28.96	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
42	20241024	150625	57	100.00	KOSDAQ	건설	N	N	N	N	N	16460	270	2	1.67	70265300	4285	97.70	16350	16600	16210	21000	11340	16190	16397.97	5.82	728	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1235	4.47	0.55	12	0.06	3685.00	30048.00	17440	20240926	-5.62	12640	20231031	30.22	17440	-5.62	20240926	13000	26.62	20240118	17440	-5.62	20240926	12640	30.22	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
43	20241024	140614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	260	2	1.61	64966630	3962	90.33	16350	16600	16210	21000	11340	16190	16397.43	5.82	526	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1234	4.46	0.55	12	0.05	3685.00	30048.00	17440	20240926	-5.68	12640	20231031	30.14	17440	-5.68	20240926	13000	26.54	20240118	17440	-5.68	20240926	12640	30.14	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
44	20241024	130624	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	260	2	1.61	60206340	3671	83.70	16350	16600	16210	21000	11340	16190	16400.53	5.82	468	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1234	4.46	0.55	12	0.05	3685.00	30048.00	17440	20240926	-5.68	12640	20231031	30.14	17440	-5.68	20240926	13000	26.54	20240118	17440	-5.68	20240926	12640	30.14	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
45	20241024	120623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	250	2	1.54	55055990	3356	76.52	16350	16600	16210	21000	11340	16190	16405.24	5.82	402	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1233	4.46	0.55	12	0.04	3685.00	30048.00	17440	20240926	-5.73	12640	20231031	30.06	17440	-5.73	20240926	13000	26.46	20240118	17440	-5.73	20240926	12640	30.06	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
46	20241024	110626	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	290	2	1.79	50532160	3079	70.20	16350	16600	16210	21000	11340	16190	16411.87	5.82	357	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1236	4.47	0.55	12	0.04	3685.00	30048.00	17440	20240926	-5.50	12640	20231031	30.38	17440	-5.50	20240926	13000	26.77	20240118	17440	-5.50	20240926	12640	30.38	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
47	20241024	100642	57	100.00	KOSDAQ	건설	N	N	N	N	N	16350	160	2	0.99	19375780	1186	27.04	16350	16440	16210	21000	11340	16190	16337.08	5.82	18	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1226	4.44	0.54	12	0.02	3685.00	30048.00	17440	20240926	-6.25	12640	20231031	29.35	17440	-6.25	20240926	13000	25.77	20240118	17440	-6.25	20240926	12640	29.35	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
48	20241024	090640	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	240	2	1.48	11683570	713	16.26	16350	16440	16210	21000	11340	16190	16386.49	5.82	-76	16783	16486	16323	16026	15863	16405	15945	38	4810	500	11650	10	1	7500000	1232	4.46	0.55	12	0.01	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.12	N	066620	500	37 억	436152	N	N	0	N	N
49	20241023	160624	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-240	5	-1.46	71124520	4350	160.93	16430	16620	16160	21350	11510	16430	16350.46	5.80	993	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1214	4.39	0.54	12	0.06	3685.00	30048.00	17440	20240926	-7.17	12640	20231031	28.09	17440	-7.17	20240926	13000	24.54	20240118	17440	-7.17	20240926	12640	28.09	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
50	20241023	150636	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	-70	5	-0.43	68274240	4174	154.42	16430	16620	16160	21350	11510	16430	16357.03	5.80	1043	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1227	4.44	0.54	12	0.06	3685.00	30048.00	17440	20240926	-6.19	12640	20231031	29.43	17440	-6.19	20240926	13000	25.85	20240118	17440	-6.19	20240926	12640	29.43	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
51	20241023	140638	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	-100	5	-0.61	50195700	3062	113.28	16430	16620	16200	21350	11510	16430	16393.11	5.80	695	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1225	4.43	0.54	12	0.04	3685.00	30048.00	17440	20240926	-6.36	12640	20231031	29.19	17440	-6.36	20240926	13000	25.62	20240118	17440	-6.36	20240926	12640	29.19	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
52	20241023	130628	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	0	3	0.00	34655590	2109	78.02	16430	16620	16310	21350	11510	16430	16432.24	5.80	499	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1232	4.46	0.55	12	0.03	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
53	20241023	120625	57	100.00	KOSDAQ	건설	N	N	N	N	N	16390	-40	5	-0.24	30274560	1841	68.11	16430	16620	16310	21350	11510	16430	16444.63	5.80	425	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1229	4.45	0.55	12	0.02	3685.00	30048.00	17440	20240926	-6.02	12640	20231031	29.67	17440	-6.02	20240926	13000	26.08	20240118	17440	-6.02	20240926	12640	29.67	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
54	20241023	110622	57	100.00	KOSDAQ	건설	N	N	N	N	N	16530	100	2	0.61	26723780	1624	60.08	16430	16620	16310	21350	11510	16430	16455.53	5.80	359	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1240	4.49	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.22	12640	20231031	30.78	17440	-5.22	20240926	13000	27.15	20240118	17440	-5.22	20240926	12640	30.78	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
55	20241023	100626	57	100.00	KOSDAQ	건설	N	N	N	N	N	16580	150	2	0.91	16713760	1015	37.55	16430	16620	16310	21350	11510	16430	16466.76	5.80	150	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1244	4.50	0.55	12	0.01	3685.00	30048.00	17440	20240926	-4.93	12640	20231031	31.17	17440	-4.93	20240926	13000	27.54	20240118	17440	-4.93	20240926	12640	31.17	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
56	20241023	090626	57	100.00	KOSDAQ	건설	N	N	N	N	N	16620	190	2	1.16	6571250	399	14.76	16430	16620	16430	21350	11510	16430	16469.30	5.80	33	16810	16620	16490	16300	16170	16555	16235	38	4920	500	11820	10	1	7500000	1247	4.51	0.55	12	0.01	3685.00	30048.00	17440	20240926	-4.70	12640	20231031	31.49	17440	-4.70	20240926	13000	27.85	20240118	17440	-4.70	20240926	12640	31.49	20231031	0.11	N	066620	500	37 억	435160	N	N	0	N	N
57	20241022	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	-70	5	-0.42	43395510	2642	81.72	16500	16680	16360	21450	11550	16500	16425.24	5.80	513	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1232	4.46	0.55	12	0.04	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
58	20241022	150625	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	-60	5	-0.36	42558030	2591	80.14	16500	16680	16360	21450	11550	16500	16425.33	5.80	512	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1233	4.46	0.55	12	0.03	3685.00	30048.00	17440	20240926	-5.73	12640	20231031	30.06	17440	-5.73	20240926	13000	26.46	20240118	17440	-5.73	20240926	12640	30.06	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
59	20241022	140626	57	100.00	KOSDAQ	건설	N	N	N	N	N	16460	-40	5	-0.24	38148070	2322	71.82	16500	16680	16360	21450	11550	16500	16428.97	5.80	473	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1235	4.47	0.55	12	0.03	3685.00	30048.00	17440	20240926	-5.62	12640	20231031	30.22	17440	-5.62	20240926	13000	26.62	20240118	17440	-5.62	20240926	12640	30.22	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
60	20241022	130625	57	100.00	KOSDAQ	건설	N	N	N	N	N	16490	-10	5	-0.06	29998550	1825	56.45	16500	16680	16360	21450	11550	16500	16437.56	5.80	371	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1237	4.47	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.45	12640	20231031	30.46	17440	-5.45	20240926	13000	26.85	20240118	17440	-5.45	20240926	12640	30.46	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
61	20241022	120624	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	-20	5	-0.12	25520140	1552	48.00	16500	16680	16360	21450	11550	16500	16443.39	5.80	308	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1236	4.47	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.50	12640	20231031	30.38	17440	-5.50	20240926	13000	26.77	20240118	17440	-5.50	20240926	12640	30.38	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
62	20241022	110621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16540	40	2	0.24	21085860	1282	39.65	16500	16680	16360	21450	11550	16500	16447.63	5.80	247	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1241	4.49	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.16	12640	20231031	30.85	17440	-5.16	20240926	13000	27.23	20240118	17440	-5.16	20240926	12640	30.85	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
63	20241022	100623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	-120	5	-0.73	16029870	974	30.13	16500	16560	16360	21450	11550	16500	16457.77	5.80	180	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1229	4.45	0.55	12	0.01	3685.00	30048.00	17440	20240926	-6.08	12640	20231031	29.59	17440	-6.08	20240926	13000	26.00	20240118	17440	-6.08	20240926	12640	29.59	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
64	20241022	090623	57	100.00	KOSDAQ	건설	N	N	N	N	N	16560	60	2	0.36	1204570	73	2.26	16500	16560	16500	21450	11550	16500	16500.96	5.80	5	16686	16592	16506	16412	16326	16550	16370	38	4950	500	11880	10	1	7500000	1242	4.49	0.55	12	0.00	3685.00	30048.00	17440	20240926	-5.05	12640	20231031	31.01	17440	-5.05	20240926	13000	27.38	20240118	17440	-5.05	20240926	12640	31.01	20231031	0.11	N	066620	500	37 억	434647	N	N	0	N	N
65	20241021	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16500	-90	5	-0.54	53185580	3227	113.63	16590	16600	16420	21550	11620	16590	16481.43	5.79	419	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1238	4.48	0.55	12	0.04	3685.00	30048.00	17440	20240926	-5.39	12640	20231031	30.54	17440	-5.39	20240926	13000	26.92	20240118	17440	-5.39	20240926	12640	30.54	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
66	20241021	150621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	-160	5	-0.96	45784010	2777	97.78	16590	16600	16420	21550	11620	16590	16486.86	5.79	187	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1232	4.46	0.55	12	0.04	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
67	20241021	140622	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	-140	5	-0.84	38880530	2357	82.99	16590	16600	16420	21550	11620	16590	16495.77	5.79	168	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1234	4.46	0.55	12	0.03	3685.00	30048.00	17440	20240926	-5.68	12640	20231031	30.14	17440	-5.68	20240926	13000	26.54	20240118	17440	-5.68	20240926	12640	30.14	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
68	20241021	130620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	-140	5	-0.84	33451760	2027	71.37	16590	16600	16420	21550	11620	16590	16503.09	5.79	141	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1234	4.46	0.55	12	0.03	3685.00	30048.00	17440	20240926	-5.68	12640	20231031	30.14	17440	-5.68	20240926	13000	26.54	20240118	17440	-5.68	20240926	12640	30.14	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
69	20241021	120621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	-110	5	-0.66	27871490	1688	59.44	16590	16600	16420	21550	11620	16590	16511.55	5.79	90	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1236	4.47	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.50	12640	20231031	30.38	17440	-5.50	20240926	13000	26.77	20240118	17440	-5.50	20240926	12640	30.38	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
70	20241021	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16420	-170	5	-1.02	19783360	1197	42.15	16590	16600	16420	21550	11620	16590	16527.45	5.79	32	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1232	4.46	0.55	12	0.02	3685.00	30048.00	17440	20240926	-5.85	12640	20231031	29.91	17440	-5.85	20240926	13000	26.31	20240118	17440	-5.85	20240926	12640	29.91	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
71	20241021	100620	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	-160	5	-0.96	16169710	977	34.40	16590	16600	16430	21550	11620	16590	16550.37	5.79	-14	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1232	4.46	0.55	12	0.01	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
72	20241021	090618	57	100.00	KOSDAQ	건설	N	N	N	N	N	16590	0	3	0.00	1144710	69	2.43	16590	16590	16590	21550	11620	16590	16590.00	5.79	-6	17143	16866	16723	16446	16303	16795	16375	38	4960	500	11940	10	1	7500000	1244	4.50	0.55	12	0.00	3685.00	30048.00	17440	20240926	-4.87	12640	20231031	31.25	17440	-4.87	20240926	13000	27.62	20240118	17440	-4.87	20240926	12640	31.25	20231031	0.11	N	066620	500	37 억	434230	N	N	0	N	N
73	20241018	160617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16590	-410	5	-2.41	47410810	2840	225.40	17000	17000	16580	22100	11900	17000	16693.95	5.79	47	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1244	4.50	0.55	12	0.04	3685.00	30048.00	17440	20240926	-4.87	12640	20231031	31.25	17440	-4.87	20240926	13000	27.62	20240118	17440	-4.87	20240926	12640	31.25	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
74	20241018	150634	57	100.00	KOSDAQ	건설	N	N	N	N	N	16580	-420	5	-2.47	46050360	2758	218.89	17000	17000	16580	22100	11900	17000	16697.01	5.79	73	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1244	4.50	0.55	12	0.04	3685.00	30048.00	17440	20240926	-4.93	12640	20231031	31.17	17440	-4.93	20240926	13000	27.54	20240118	17440	-4.93	20240926	12640	31.17	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
75	20241018	140637	57	100.00	KOSDAQ	건설	N	N	N	N	N	16600	-400	5	-2.35	39181680	2344	186.03	17000	17000	16580	22100	11900	17000	16715.73	5.79	8	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1245	4.50	0.55	12	0.03	3685.00	30048.00	17440	20240926	-4.82	12640	20231031	31.33	17440	-4.82	20240926	13000	27.69	20240118	17440	-4.82	20240926	12640	31.33	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
76	20241018	130621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16590	-410	5	-2.41	33806400	2021	160.40	17000	17000	16580	22100	11900	17000	16727.56	5.79	22	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1244	4.50	0.55	12	0.03	3685.00	30048.00	17440	20240926	-4.87	12640	20231031	31.25	17440	-4.87	20240926	13000	27.62	20240118	17440	-4.87	20240926	12640	31.25	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
77	20241018	120629	57	100.00	KOSDAQ	건설	N	N	N	N	N	16610	-390	5	-2.29	28477850	1700	134.92	17000	17000	16610	22100	11900	17000	16751.68	5.79	10	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1246	4.51	0.55	12	0.02	3685.00	30048.00	17440	20240926	-4.76	12640	20231031	31.41	17440	-4.76	20240926	13000	27.77	20240118	17440	-4.76	20240926	12640	31.41	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
78	20241018	110625	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	-350	5	-2.06	21912110	1305	103.57	17000	17000	16650	22100	11900	17000	16790.89	5.79	7	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1249	4.52	0.55	12	0.02	3685.00	30048.00	17440	20240926	-4.53	12640	20231031	31.72	17440	-4.53	20240926	13000	28.08	20240118	17440	-4.53	20240926	12640	31.72	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
79	20241018	100619	57	100.00	KOSDAQ	건설	N	N	N	N	N	16650	-350	5	-2.06	18165500	1080	85.71	17000	17000	16650	22100	11900	17000	16819.91	5.79	7	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1249	4.52	0.55	12	0.01	3685.00	30048.00	17440	20240926	-4.53	12640	20231031	31.72	17440	-4.53	20240926	13000	28.08	20240118	17440	-4.53	20240926	12640	31.72	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
80	20241018	090621	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	-100	5	-0.59	7851800	462	36.67	17000	17000	16900	22100	11900	17000	16995.24	5.79	-9	17273	17136	17043	16906	16813	17090	16860	38	5100	500	12240	10	1	7500000	1268	4.59	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.10	12640	20231031	33.70	17440	-3.10	20240926	13000	30.00	20240118	17440	-3.10	20240926	12640	33.70	20231031	0.11	N	066620	500	37 억	434183	N	N	0	N	N
81	20241017	160619	57	100.00	KOSDAQ	건설	N	N	N	N	N	17000	-30	5	-0.18	21514550	1260	58.50	17180	17180	16950	22100	11930	17030	17075.04	5.79	-24	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1275	4.61	0.57	12	0.02	3685.00	30048.00	17440	20240926	-2.52	12640	20231031	34.49	17440	-2.52	20240926	13000	30.77	20240118	17440	-2.52	20240926	12640	34.49	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
82	20241017	150621	57	100.00	KOSDAQ	건설	N	N	N	N	N	17000	-30	5	-0.18	20477730	1199	55.66	17180	17180	17000	22100	11930	17030	17079.01	5.79	-1	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1275	4.61	0.57	12	0.02	3685.00	30048.00	17440	20240926	-2.52	12640	20231031	34.49	17440	-2.52	20240926	13000	30.77	20240118	17440	-2.52	20240926	12640	34.49	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
83	20241017	140620	57	100.00	KOSDAQ	건설	N	N	N	N	N	17150	120	2	0.70	16475930	964	44.75	17180	17180	17030	22100	11930	17030	17091.21	5.79	-20	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1286	4.65	0.57	12	0.01	3685.00	30048.00	17440	20240926	-1.66	12640	20231031	35.68	17440	-1.66	20240926	13000	31.92	20240118	17440	-1.66	20240926	12640	35.68	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
84	20241017	130619	57	100.00	KOSDAQ	건설	N	N	N	N	N	17150	120	2	0.70	11022300	646	29.99	17180	17180	17030	22100	11930	17030	17062.38	5.79	-27	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1286	4.65	0.57	12	0.01	3685.00	30048.00	17440	20240926	-1.66	12640	20231031	35.68	17440	-1.66	20240926	13000	31.92	20240118	17440	-1.66	20240926	12640	35.68	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
85	20241017	120622	57	100.00	KOSDAQ	건설	N	N	N	N	N	17030	0	3	0.00	4874110	285	13.23	17180	17180	17030	22100	11930	17030	17102.14	5.79	-14	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1277	4.62	0.57	12	0.00	3685.00	30048.00	17440	20240926	-2.35	12640	20231031	34.73	17440	-2.35	20240926	13000	31.00	20240118	17440	-2.35	20240926	12640	34.73	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
86	20241017	110622	57	100.00	KOSDAQ	건설	N	N	N	N	N	17100	70	2	0.41	3301460	193	8.96	17180	17180	17030	22100	11930	17030	17106.01	5.79	-14	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1283	4.64	0.57	12	0.00	3685.00	30048.00	17440	20240926	-1.95	12640	20231031	35.28	17440	-1.95	20240926	13000	31.54	20240118	17440	-1.95	20240926	12640	35.28	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
87	20241017	100622	57	100.00	KOSDAQ	건설	N	N	N	N	N	17030	0	3	0.00	702210	41	1.90	17180	17180	17030	22100	11930	17030	17127.07	5.79	-14	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1277	4.62	0.57	12	0.00	3685.00	30048.00	17440	20240926	-2.35	12640	20231031	34.73	17440	-2.35	20240926	13000	31.00	20240118	17440	-2.35	20240926	12640	34.73	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
88	20241017	090617	57	100.00	KOSDAQ	건설	N	N	N	N	N	17160	130	2	0.76	291780	17	0.79	17180	17180	17160	22100	11930	17030	17163.53	5.79	-14	17296	17162	16956	16822	16616	17060	16720	38	5070	500	12260	10	1	7500000	1287	4.66	0.57	12	0.00	3685.00	30048.00	17440	20240926	-1.61	12640	20231031	35.76	17440	-1.61	20240926	13000	32.00	20240118	17440	-1.61	20240926	12640	35.76	20231031	0.14	N	066620	500	37 억	434207	N	N	0	N	N
89	20241016	160614	57	100.00	KOSDAQ	건설	N	N	N	N	N	17030	-50	5	-0.29	36508560	2154	75.05	17090	17090	16750	22200	11960	17080	16949.19	5.79	-228	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1277	4.62	0.57	12	0.03	3685.00	30048.00	17440	20240926	-2.35	12640	20231031	34.73	17440	-2.35	20240926	13000	31.00	20240118	17440	-2.35	20240926	12640	34.73	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
90	20241016	150617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	-110	5	-0.64	35063540	2069	72.09	17090	17090	16750	22200	11960	17080	16947.10	5.79	-239	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1273	4.61	0.56	12	0.03	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
91	20241016	140618	57	100.00	KOSDAQ	건설	N	N	N	N	N	16950	-130	5	-0.76	32636950	1926	67.11	17090	17090	16750	22200	11960	17080	16945.46	5.79	-277	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1271	4.60	0.56	12	0.03	3685.00	30048.00	17440	20240926	-2.81	12640	20231031	34.10	17440	-2.81	20240926	13000	30.38	20240118	17440	-2.81	20240926	12640	34.10	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
92	20241016	130616	57	100.00	KOSDAQ	건설	N	N	N	N	N	17020	-60	5	-0.35	32620000	1925	67.07	17090	17090	16750	22200	11960	17080	16945.45	5.79	-277	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1277	4.62	0.57	12	0.03	3685.00	30048.00	17440	20240926	-2.41	12640	20231031	34.65	17440	-2.41	20240926	13000	30.92	20240118	17440	-2.41	20240926	12640	34.65	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
93	20241016	120616	57	100.00	KOSDAQ	건설	N	N	N	N	N	17050	-30	5	-0.18	30617390	1807	62.96	17090	17090	16750	22200	11960	17080	16943.77	5.79	-277	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1279	4.63	0.57	12	0.02	3685.00	30048.00	17440	20240926	-2.24	12640	20231031	34.89	17440	-2.24	20240926	13000	31.15	20240118	17440	-2.24	20240926	12640	34.89	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
94	20241016	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	17030	-50	5	-0.29	29885380	1764	61.46	17090	17090	16750	22200	11960	17080	16941.83	5.79	-264	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1277	4.62	0.57	12	0.02	3685.00	30048.00	17440	20240926	-2.35	12640	20231031	34.73	17440	-2.35	20240926	13000	31.00	20240118	17440	-2.35	20240926	12640	34.73	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
95	20241016	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	17060	-20	5	-0.12	17649670	1039	36.20	17090	17090	16800	22200	11960	17080	16987.17	5.79	-269	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1280	4.63	0.57	12	0.01	3685.00	30048.00	17440	20240926	-2.18	12640	20231031	34.97	17440	-2.18	20240926	13000	31.23	20240118	17440	-2.18	20240926	12640	34.97	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
96	20241016	090616	57	100.00	KOSDAQ	건설	N	N	N	N	N	17080	0	3	0.00	7446910	436	15.19	17090	17090	17080	22200	11960	17080	17080.07	5.79	-433	17206	17142	17056	16992	16906	17175	17025	38	5120	500	12290	10	1	7500000	1281	4.64	0.57	12	0.01	3685.00	30048.00	17440	20240926	-2.06	12640	20231031	35.13	17440	-2.06	20240926	13000	31.38	20240118	17440	-2.06	20240926	12640	35.13	20231031	0.14	N	066620	500	37 억	434435	N	N	0	N	N
97	20241015	160612	57	100.00	KOSDAQ	건설	N	N	N	N	N	17080	110	2	0.65	48802260	2865	141.13	17000	17120	16970	22050	11880	16970	17033.95	5.79	-198	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1281	4.64	0.57	12	0.04	3685.00	30048.00	17440	20240926	-2.06	12640	20231031	35.13	17440	-2.06	20240926	13000	31.38	20240118	17440	-2.06	20240926	12640	35.13	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
98	20241015	150618	57	100.00	KOSDAQ	건설	N	N	N	N	N	17000	30	2	0.18	47882010	2811	138.47	17000	17120	16970	22050	11880	16970	17033.80	5.79	-174	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1275	4.61	0.57	12	0.04	3685.00	30048.00	17440	20240926	-2.52	12640	20231031	34.49	17440	-2.52	20240926	13000	30.77	20240118	17440	-2.52	20240926	12640	34.49	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
99	20241015	140617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16990	20	2	0.12	43825410	2573	126.75	17000	17120	16970	22050	11880	16970	17032.81	5.79	-209	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1274	4.61	0.57	12	0.03	3685.00	30048.00	17440	20240926	-2.58	12640	20231031	34.41	17440	-2.58	20240926	13000	30.69	20240118	17440	-2.58	20240926	12640	34.41	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
100	20241015	130614	57	100.00	KOSDAQ	건설	N	N	N	N	N	17100	130	2	0.77	40612460	2384	117.44	17000	17120	16970	22050	11880	16970	17035.43	5.79	-292	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1283	4.64	0.57	12	0.03	3685.00	30048.00	17440	20240926	-1.95	12640	20231031	35.28	17440	-1.95	20240926	13000	31.54	20240118	17440	-1.95	20240926	12640	35.28	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
101	20241015	120615	57	100.00	KOSDAQ	건설	N	N	N	N	N	17110	140	2	0.82	32654830	1919	94.53	17000	17120	16970	22050	11880	16970	17016.59	5.79	-306	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1283	4.64	0.57	12	0.03	3685.00	30048.00	17440	20240926	-1.89	12640	20231031	35.36	17440	-1.89	20240926	13000	31.62	20240118	17440	-1.89	20240926	12640	35.36	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
102	20241015	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	0	3	0.00	24011020	1413	69.61	17000	17000	16970	22050	11880	16970	16992.94	5.79	-28	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.02	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
103	20241015	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	0	3	0.00	1427070	84	4.14	17000	17000	16970	22050	11880	16970	16988.93	5.79	0	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.00	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
104	20241015	090614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	0	3	0.00	339490	20	0.99	17000	17000	16970	22050	11880	16970	16974.50	5.79	0	17070	17020	16920	16870	16770	17045	16895	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.00	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.14	N	066620	500	37 억	434363	N	N	0	N	N
105	20241014	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	0	3	0.00	34281440	2028	55.05	16970	16970	16820	22050	11880	16970	16904.06	5.79	202	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.03	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
106	20241014	150609	57	100.00	KOSDAQ	건설	N	N	N	N	N	16840	-130	5	-0.77	27901640	1652	44.84	16970	16970	16820	22050	11880	16970	16889.61	5.79	203	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1263	4.57	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.44	12640	20231031	33.23	17440	-3.44	20240926	13000	29.54	20240118	17440	-3.44	20240926	12640	33.23	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
107	20241014	140608	57	100.00	KOSDAQ	건설	N	N	N	N	N	16950	-20	5	-0.12	20504140	1213	32.93	16970	16970	16820	22050	11880	16970	16903.66	5.79	-88	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1271	4.60	0.56	12	0.02	3685.00	30048.00	17440	20240926	-2.81	12640	20231031	34.10	17440	-2.81	20240926	13000	30.38	20240118	17440	-2.81	20240926	12640	34.10	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
108	20241014	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16830	-140	5	-0.82	19978770	1182	32.08	16970	16970	16820	22050	11880	16970	16902.51	5.79	-64	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1262	4.57	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.50	12640	20231031	33.15	17440	-3.50	20240926	13000	29.46	20240118	17440	-3.50	20240926	12640	33.15	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
109	20241014	120601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16830	-140	5	-0.82	18766790	1110	30.13	16970	16970	16820	22050	11880	16970	16907.02	5.79	-64	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1262	4.57	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.50	12640	20231031	33.15	17440	-3.50	20240926	13000	29.46	20240118	17440	-3.50	20240926	12640	33.15	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
110	20241014	110602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16840	-130	5	-0.77	15484200	915	24.84	16970	16970	16820	22050	11880	16970	16922.62	5.79	-103	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1263	4.57	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.44	12640	20231031	33.23	17440	-3.44	20240926	13000	29.54	20240118	17440	-3.44	20240926	12640	33.23	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
111	20241014	100601	57	100.00	KOSDAQ	건설	N	N	N	N	N	16960	-10	5	-0.06	13134890	776	21.06	16970	16970	16820	22050	11880	16970	16926.40	5.79	-31	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1272	4.60	0.56	12	0.01	3685.00	30048.00	17440	20240926	-2.75	12640	20231031	34.18	17440	-2.75	20240926	13000	30.46	20240118	17440	-2.75	20240926	12640	34.18	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
112	20241014	090605	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	0	3	0.00	8960160	528	14.33	16970	16970	16970	22050	11880	16970	16970.00	5.79	-79	17336	17152	16826	16642	16316	17245	16735	38	5080	500	12210	10	1	7500000	1273	4.61	0.56	12	0.01	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.15	N	066620	500	37 억	434432	N	N	0	N	N
113	20241011	160552	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	240	2	1.43	62096290	3681	86.75	16740	17010	16500	21700	11720	16730	16869.08	5.78	885	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1273	4.61	0.56	12	0.05	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
114	20241011	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	80	2	0.48	59522610	3529	83.17	16740	17010	16500	21700	11720	16730	16866.71	5.78	767	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1261	4.56	0.56	12	0.05	3685.00	30048.00	17440	20240926	-3.61	12640	20231031	32.99	17440	-3.61	20240926	13000	29.31	20240118	17440	-3.61	20240926	12640	32.99	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
115	20241011	140602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16940	210	2	1.26	47039770	2789	65.73	16740	17010	16500	21700	11720	16730	16866.18	5.78	635	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1271	4.60	0.56	12	0.04	3685.00	30048.00	17440	20240926	-2.87	12640	20231031	34.02	17440	-2.87	20240926	13000	30.31	20240118	17440	-2.87	20240926	12640	34.02	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
116	20241011	130603	57	100.00	KOSDAQ	건설	N	N	N	N	N	17000	270	2	1.61	26136450	1544	36.39	16740	17010	16740	21700	11720	16730	16927.75	5.78	328	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1275	4.61	0.57	12	0.02	3685.00	30048.00	17440	20240926	-2.52	12640	20231031	34.49	17440	-2.52	20240926	13000	30.77	20240118	17440	-2.52	20240926	12640	34.49	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
117	20241011	120559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16910	180	2	1.08	23128540	1367	32.22	16740	17000	16740	21700	11720	16730	16919.20	5.78	295	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1268	4.59	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.04	12640	20231031	33.78	17440	-3.04	20240926	13000	30.08	20240118	17440	-3.04	20240926	12640	33.78	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
118	20241011	110559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16960	230	2	1.37	16797980	993	23.40	16740	17000	16740	21700	11720	16730	16916.39	5.78	199	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1272	4.60	0.56	12	0.01	3685.00	30048.00	17440	20240926	-2.75	12640	20231031	34.18	17440	-2.75	20240926	13000	30.46	20240118	17440	-2.75	20240926	12640	34.18	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
119	20241011	100607	57	100.00	KOSDAQ	건설	N	N	N	N	N	16990	260	2	1.55	15558040	920	21.68	16740	16990	16740	21700	11720	16730	16910.91	5.78	175	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1274	4.61	0.57	12	0.01	3685.00	30048.00	17440	20240926	-2.58	12640	20231031	34.41	17440	-2.58	20240926	13000	30.69	20240118	17440	-2.58	20240926	12640	34.41	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
120	20241011	090602	57	100.00	KOSDAQ	건설	N	N	N	N	N	16960	230	2	1.37	739020	44	1.04	16740	16990	16740	21700	11720	16730	16795.91	5.78	4	17110	16920	16780	16590	16450	17015	16685	38	4970	500	12040	10	1	7500000	1272	4.60	0.56	12	0.00	3685.00	30048.00	17440	20240926	-2.75	12640	20231031	34.18	17440	-2.75	20240926	13000	30.46	20240118	17440	-2.75	20240926	12640	34.18	20231031	0.15	N	066620	500	37 억	433538	N	N	0	N	N
121	20241010	160614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	90	2	0.54	71287420	4243	143.78	16640	16970	16640	21600	11650	16640	16801.18	5.77	857	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1255	4.54	0.56	12	0.06	3685.00	30048.00	17440	20240926	-4.07	12640	20231031	32.36	17440	-4.07	20240926	13000	28.69	20240118	17440	-4.07	20240926	12640	32.36	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
122	20241010	150624	57	100.00	KOSDAQ	건설	N	N	N	N	N	16730	90	2	0.54	69764990	4152	140.70	16640	16970	16640	21600	11650	16640	16802.74	5.77	804	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1255	4.54	0.56	12	0.06	3685.00	30048.00	17440	20240926	-4.07	12640	20231031	32.36	17440	-4.07	20240926	13000	28.69	20240118	17440	-4.07	20240926	12640	32.36	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
123	20241010	140619	57	100.00	KOSDAQ	건설	N	N	N	N	N	16750	110	2	0.66	38614890	2294	77.74	16640	16970	16640	21600	11650	16640	16832.99	5.77	380	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1256	4.55	0.56	12	0.03	3685.00	30048.00	17440	20240926	-3.96	12640	20231031	32.52	17440	-3.96	20240926	13000	28.85	20240118	17440	-3.96	20240926	12640	32.52	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
124	20241010	130618	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	330	2	1.98	35138630	2087	70.72	16640	16970	16640	21600	11650	16640	16836.91	5.77	303	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1273	4.61	0.56	12	0.03	3685.00	30048.00	17440	20240926	-2.69	12640	20231031	34.26	17440	-2.69	20240926	13000	30.54	20240118	17440	-2.69	20240926	12640	34.26	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
125	20241010	120618	57	100.00	KOSDAQ	건설	N	N	N	N	N	16860	220	2	1.32	29659590	1761	59.67	16640	16970	16640	21600	11650	16640	16842.47	5.77	130	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1265	4.58	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.33	12640	20231031	33.39	17440	-3.33	20240926	13000	29.69	20240118	17440	-3.33	20240926	12640	33.39	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
126	20241010	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	260	2	1.56	16097230	960	32.53	16640	16970	16640	21600	11650	16640	16767.95	5.77	25	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1268	4.59	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.10	12640	20231031	33.70	17440	-3.10	20240926	13000	30.00	20240118	17440	-3.10	20240926	12640	33.70	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
127	20241010	100617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	260	2	1.56	12374610	738	25.01	16640	16970	16640	21600	11650	16640	16767.76	5.77	-13	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1268	4.59	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.10	12640	20231031	33.70	17440	-3.10	20240926	13000	30.00	20240118	17440	-3.10	20240926	12640	33.70	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
128	20241010	090619	57	100.00	KOSDAQ	건설	N	N	N	N	N	16760	120	2	0.72	1698720	102	3.46	16640	16760	16640	21600	11650	16640	16654.12	5.77	9	17300	16970	16770	16440	16240	16870	16340	38	4960	500	11980	10	1	7500000	1257	4.55	0.56	12	0.00	3685.00	30048.00	17440	20240926	-3.90	12640	20231031	32.59	17440	-3.90	20240926	13000	28.92	20240118	17440	-3.90	20240926	12640	32.59	20231031	0.15	N	066620	500	37 억	432681	N	N	0	N	N
129	20241008	160613	57	100.00	KOSDAQ	건설	N	N	N	N	N	16640	-160	5	-0.95	49351250	2951	91.42	16810	17100	16570	21800	11760	16800	16723.57	5.76	796	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1248	4.52	0.55	12	0.04	3685.00	30048.00	17440	20240926	-4.59	12640	20231031	31.65	17440	-4.59	20240926	13000	28.00	20240118	17440	-4.59	20240926	12640	31.65	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
130	20241008	150617	57	100.00	KOSDAQ	건설	N	N	N	N	N	16570	-230	5	-1.37	47904170	2864	88.72	16810	17100	16570	21800	11760	16800	16726.32	5.76	725	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1243	4.50	0.55	12	0.04	3685.00	30048.00	17440	20240926	-4.99	12640	20231031	31.09	17440	-4.99	20240926	13000	27.46	20240118	17440	-4.99	20240926	12640	31.09	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
131	20241008	140616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	-130	5	-0.77	32696870	1949	60.38	16810	17100	16640	21800	11760	16800	16776.23	5.76	524	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1250	4.52	0.55	12	0.03	3685.00	30048.00	17440	20240926	-4.42	12640	20231031	31.88	17440	-4.42	20240926	13000	28.23	20240118	17440	-4.42	20240926	12640	31.88	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
132	20241008	130615	57	100.00	KOSDAQ	건설	N	N	N	N	N	16760	-40	5	-0.24	28864720	1719	53.25	16810	17100	16640	21800	11760	16800	16791.58	5.76	401	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1257	4.55	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.90	12640	20231031	32.59	17440	-3.90	20240926	13000	28.92	20240118	17440	-3.90	20240926	12640	32.59	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
133	20241008	120615	57	100.00	KOSDAQ	건설	N	N	N	N	N	16680	-120	5	-0.71	24627350	1465	45.38	16810	17100	16680	21800	11760	16800	16810.48	5.76	299	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1251	4.53	0.56	12	0.02	3685.00	30048.00	17440	20240926	-4.36	12640	20231031	31.96	17440	-4.36	20240926	13000	28.31	20240118	17440	-4.36	20240926	12640	31.96	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
134	20241008	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	16810	10	2	0.06	14404290	856	26.52	16810	17100	16800	21800	11760	16800	16827.44	5.76	154	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1261	4.56	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.61	12640	20231031	32.99	17440	-3.61	20240926	13000	29.31	20240118	17440	-3.61	20240926	12640	32.99	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
135	20241008	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16820	20	2	0.12	9593360	570	17.66	16810	17100	16800	21800	11760	16800	16830.46	5.76	126	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1262	4.56	0.56	12	0.01	3685.00	30048.00	17440	20240926	-3.56	12640	20231031	33.07	17440	-3.56	20240926	13000	29.38	20240118	17440	-3.56	20240926	12640	33.07	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
136	20241008	090615	57	100.00	KOSDAQ	건설	N	N	N	N	N	16900	100	2	0.60	773770	46	1.43	16810	16900	16800	21800	11760	16800	16821.09	5.76	3	17346	17072	16906	16632	16466	16990	16550	38	5000	500	12090	10	1	7500000	1268	4.59	0.56	12	0.00	3685.00	30048.00	17440	20240926	-3.10	12640	20231031	33.70	17440	-3.10	20240926	13000	30.00	20240118	17440	-3.10	20240926	12640	33.70	20231031	0.14	N	066620	500	37 억	431879	N	N	0	N	N
137	20241007	160616	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-340	5	-1.98	54040810	3210	113.79	17180	17180	16740	22250	12000	17140	16835.20	5.76	-23	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1260	4.56	0.56	12	0.04	3685.00	30048.00	17440	20240926	-3.67	12640	20231031	32.91	17440	-3.67	20240926	13000	29.23	20240118	17440	-3.67	20240926	12640	32.91	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
138	20241007	150557	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-340	5	-1.98	46999580	2791	98.94	17180	17180	16740	22250	12000	17140	16839.69	5.76	-20	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1260	4.56	0.56	12	0.04	3685.00	30048.00	17440	20240926	-3.67	12640	20231031	32.91	17440	-3.67	20240926	13000	29.23	20240118	17440	-3.67	20240926	12640	32.91	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
139	20241007	140619	57	100.00	KOSDAQ	건설	N	N	N	N	N	16820	-320	5	-1.87	42499180	2523	89.44	17180	17180	16740	22250	12000	17140	16844.70	5.76	-43	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1262	4.56	0.56	12	0.03	3685.00	30048.00	17440	20240926	-3.56	12640	20231031	33.07	17440	-3.56	20240926	13000	29.38	20240118	17440	-3.56	20240926	12640	33.07	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
140	20241007	130559	57	100.00	KOSDAQ	건설	N	N	N	N	N	16780	-360	5	-2.10	37044920	2198	77.92	17180	17180	16740	22250	12000	17140	16853.92	5.76	-63	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1259	4.55	0.56	12	0.03	3685.00	30048.00	17440	20240926	-3.78	12640	20231031	32.75	17440	-3.78	20240926	13000	29.08	20240118	17440	-3.78	20240926	12640	32.75	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
141	20241007	120631	57	100.00	KOSDAQ	건설	N	N	N	N	N	16750	-390	5	-2.28	33309970	1975	70.01	17180	17180	16740	22250	12000	17140	16865.81	5.76	-86	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1256	4.55	0.56	12	0.03	3685.00	30048.00	17440	20240926	-3.96	12640	20231031	32.52	17440	-3.96	20240926	13000	28.85	20240118	17440	-3.96	20240926	12640	32.52	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
142	20241007	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	16820	-320	5	-1.87	29011970	1719	60.94	17180	17180	16740	22250	12000	17140	16877.24	5.76	-74	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1262	4.56	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.56	12640	20231031	33.07	17440	-3.56	20240926	13000	29.38	20240118	17440	-3.56	20240926	12640	33.07	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
143	20241007	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-340	5	-1.98	22663280	1340	47.50	17180	17180	16750	22250	12000	17140	16912.90	5.76	-70	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1260	4.56	0.56	12	0.02	3685.00	30048.00	17440	20240926	-3.67	12640	20231031	32.91	17440	-3.67	20240926	13000	29.23	20240118	17440	-3.67	20240926	12640	32.91	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
144	20241007	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	17000	-140	5	-0.82	8432980	492	17.44	17180	17180	17000	22250	12000	17140	17140.20	5.76	-139	17560	17350	16930	16720	16300	17455	16825	38	5110	500	12340	10	1	7500000	1275	4.61	0.57	12	0.01	3685.00	30048.00	17440	20240926	-2.52	12640	20231031	34.49	17440	-2.52	20240926	13000	30.77	20240118	17440	-2.52	20240926	12640	34.49	20231031	0.14	N	066620	500	37 억	431903	N	N	0	N	N
145	20241004	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	17140	640	2	3.88	47313560	2820	26.38	16850	17140	16510	21450	11550	16500	16777.86	5.75	911	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1286	4.65	0.57	12	0.04	3685.00	30048.00	17440	20240926	-1.72	12640	20231031	35.60	17440	-1.72	20240926	13000	31.85	20240118	17440	-1.72	20240926	12640	35.60	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
146	20241004	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	16680	180	2	1.09	39214150	2347	21.96	16850	16890	16510	21450	11550	16500	16708.20	5.75	817	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1251	4.53	0.56	12	0.03	3685.00	30048.00	17440	20240926	-4.36	12640	20231031	31.96	17440	-4.36	20240926	13000	28.31	20240118	17440	-4.36	20240926	12640	31.96	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
147	20241004	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	170	2	1.03	31876380	1907	17.84	16850	16890	16510	21450	11550	16500	16715.46	5.75	548	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1250	4.52	0.55	12	0.03	3685.00	30048.00	17440	20240926	-4.42	12640	20231031	31.88	17440	-4.42	20240926	13000	28.23	20240118	17440	-4.42	20240926	12640	31.88	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
148	20241004	130537	57	100.00	KOSDAQ	건설	N	N	N	N	N	16670	170	2	1.03	28058910	1678	15.70	16850	16890	16510	21450	11550	16500	16721.64	5.75	478	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1250	4.52	0.55	12	0.02	3685.00	30048.00	17440	20240926	-4.42	12640	20231031	31.88	17440	-4.42	20240926	13000	28.23	20240118	17440	-4.42	20240926	12640	31.88	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
149	20241004	120537	57	100.00	KOSDAQ	건설	N	N	N	N	N	16630	130	2	0.79	24277170	1451	13.58	16850	16890	16510	21450	11550	16500	16731.34	5.75	398	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1247	4.51	0.55	12	0.02	3685.00	30048.00	17440	20240926	-4.64	12640	20231031	31.57	17440	-4.64	20240926	13000	27.92	20240118	17440	-4.64	20240926	12640	31.57	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
150	20241004	110534	57	100.00	KOSDAQ	건설	N	N	N	N	N	16710	210	2	1.27	20565650	1228	11.49	16850	16890	16510	21450	11550	16500	16747.27	5.75	272	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1253	4.53	0.56	12	0.02	3685.00	30048.00	17440	20240926	-4.19	12640	20231031	32.20	17440	-4.19	20240926	13000	28.54	20240118	17440	-4.19	20240926	12640	32.20	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
151	20241004	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	16610	110	2	0.67	10143740	606	5.67	16850	16880	16510	21450	11550	16500	16738.84	5.75	-5	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1246	4.51	0.55	12	0.01	3685.00	30048.00	17440	20240926	-4.76	12640	20231031	31.41	17440	-4.76	20240926	13000	27.77	20240118	17440	-4.76	20240926	12640	31.41	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
152	20241004	090532	57	100.00	KOSDAQ	건설	N	N	N	N	N	16780	280	2	1.70	4735700	281	2.63	16850	16880	16780	21450	11550	16500	16853.02	5.75	-45	17273	16886	16613	16226	15953	16750	16090	38	4950	500	11880	10	1	7500000	1259	4.55	0.56	12	0.00	3685.00	30048.00	17440	20240926	-3.78	12640	20231031	32.75	17440	-3.78	20240926	13000	29.08	20240118	17440	-3.78	20240926	12640	32.75	20231031	0.14	N	066620	500	37 억	430992	N	N	0	N	N
153	20241002	160530	57	100.00	KOSDAQ	건설	N	N	N	N	N	16500	-350	5	-2.08	178310800	10688	84.71	16850	17000	16340	21900	11800	16850	16683.41	5.67	1428	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1238	4.48	0.55	12	0.14	3685.00	30048.00	17440	20240926	-5.39	12640	20231031	30.54	17440	-5.39	20240926	13000	26.92	20240118	17440	-5.39	20240926	12640	30.54	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
154	20241002	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	16410	-440	5	-2.61	168624550	10099	80.04	16850	17000	16340	21900	11800	16850	16697.15	5.67	1435	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1231	4.45	0.55	12	0.13	3685.00	30048.00	17440	20240926	-5.91	12640	20231031	29.83	17440	-5.91	20240926	13000	26.23	20240118	17440	-5.91	20240926	12640	29.83	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
155	20241002	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	-420	5	-2.49	158943640	9510	75.37	16850	17000	16340	21900	11800	16850	16713.32	5.67	1407	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1232	4.46	0.55	12	0.13	3685.00	30048.00	17440	20240926	-5.79	12640	20231031	29.98	17440	-5.79	20240926	13000	26.38	20240118	17440	-5.79	20240926	12640	29.98	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
156	20241002	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	16490	-360	5	-2.14	134309110	8016	63.53	16850	17000	16340	21900	11800	16850	16755.13	5.67	1430	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1237	4.47	0.55	12	0.11	3685.00	30048.00	17440	20240926	-5.45	12640	20231031	30.46	17440	-5.45	20240926	13000	26.85	20240118	17440	-5.45	20240926	12640	30.46	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
157	20241002	120530	57	100.00	KOSDAQ	건설	N	N	N	N	N	16400	-450	5	-2.67	128682140	7674	60.82	16850	17000	16340	21900	11800	16850	16768.59	5.67	1484	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1230	4.45	0.55	12	0.10	3685.00	30048.00	17440	20240926	-5.96	12640	20231031	29.75	17440	-5.96	20240926	13000	26.15	20240118	17440	-5.96	20240926	12640	29.75	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
158	20241002	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	16700	-150	5	-0.89	107792820	6408	50.79	16850	17000	16650	21900	11800	16850	16821.60	5.67	1362	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1253	4.53	0.56	12	0.09	3685.00	30048.00	17440	20240926	-4.24	12640	20231031	32.12	17440	-4.24	20240926	13000	28.46	20240118	17440	-4.24	20240926	12640	32.12	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
159	20241002	100524	57	100.00	KOSDAQ	건설	N	N	N	N	N	16830	-20	5	-0.12	51964120	3086	24.46	16850	17000	16800	21900	11800	16850	16838.66	5.67	512	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1262	4.57	0.56	12	0.04	3685.00	30048.00	17440	20240926	-3.50	12640	20231031	33.15	17440	-3.50	20240926	13000	29.46	20240118	17440	-3.50	20240926	12640	33.15	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N
160	20241002	090521	57	100.00	KOSDAQ	건설	N	N	N	N	N	16980	130	2	0.77	2350700	139	1.10	16850	17000	16850	21900	11800	16850	16911.51	5.67	18	17470	17160	17000	16690	16530	17080	16610	38	5050	500	12130	10	1	7500000	1274	4.61	0.57	12	0.00	3685.00	30048.00	17440	20240926	-2.64	12640	20231031	34.34	17440	-2.64	20240926	13000	30.62	20240118	17440	-2.64	20240926	12640	34.34	20231031	0.14	N	066620	500	37 억	425267	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History