KissMeData/206400/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160943	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-30	5	-0.76	392038580	98640	57.15	3885	4080	3885	5130	2765	3950	3974.44	-649	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1180	-5.17	1.62	12	0.33	-758.00	2426.00	6300	20230523	-37.78	2245	20230104	74.61	6300	-37.78	20230523	2245	74.61	20230104	6300	-37.78	20230523	2245	74.61	20230104	1.38	N	206400	500	150 억	N	N	N	N
3	20231031	150953	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	0	3	0.00	370248220	93089	53.93	3885	4080	3885	5130	2765	3950	3977.36	-421	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1189	-5.21	1.63	12	0.31	-758.00	2426.00	6300	20230523	-37.30	2245	20230104	75.95	6300	-37.30	20230523	2245	75.95	20230104	6300	-37.30	20230523	2245	75.95	20230104	1.38	N	206400	500	150 억	N	N	N	N
4	20231031	141000	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-25	5	-0.63	306640605	76921	44.57	3885	4080	3885	5130	2765	3950	3986.44	-415	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1181	-5.18	1.62	12	0.26	-758.00	2426.00	6300	20230523	-37.70	2245	20230104	74.83	6300	-37.70	20230523	2245	74.83	20230104	6300	-37.70	20230523	2245	74.83	20230104	1.38	N	206400	500	150 억	N	N	N	N
5	20231031	130953	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	15	2	0.38	299237190	75039	43.48	3885	4080	3885	5130	2765	3950	3987.76	233	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1193	-5.23	1.63	12	0.25	-758.00	2426.00	6300	20230523	-37.06	2245	20230104	76.61	6300	-37.06	20230523	2245	76.61	20230104	6300	-37.06	20230523	2245	76.61	20230104	1.38	N	206400	500	150 억	N	N	N	N
6	20231031	120952	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	45	2	1.14	283771345	71126	41.21	3885	4080	3885	5130	2765	3950	3989.70	-477	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1202	-5.27	1.65	12	0.24	-758.00	2426.00	6300	20230523	-36.59	2245	20230104	77.95	6300	-36.59	20230523	2245	77.95	20230104	6300	-36.59	20230523	2245	77.95	20230104	1.38	N	206400	500	150 억	N	N	N	N
7	20231031	111018	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	75	2	1.90	258109515	64677	37.47	3885	4080	3885	5130	2765	3950	3990.75	7	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1211	-5.31	1.66	12	0.21	-758.00	2426.00	6300	20230523	-36.11	2245	20230104	79.29	6300	-36.11	20230523	2245	79.29	20230104	6300	-36.11	20230523	2245	79.29	20230104	1.38	N	206400	500	150 억	N	N	N	N
8	20231031	101000	57	100.00	KOSDAQ	건설	N	N	N	N	N	4055	105	2	2.66	219403370	55047	31.89	3885	4080	3885	5130	2765	3950	3985.75	-746	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1221	-5.35	1.67	12	0.18	-758.00	2426.00	6300	20230523	-35.63	2245	20230104	80.62	6300	-35.63	20230523	2245	80.62	20230104	6300	-35.63	20230523	2245	80.62	20230104	1.38	N	206400	500	150 억	N	N	N	N
9	20231031	091000	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	40	2	1.01	86680445	22113	12.81	3885	4080	3885	5130	2765	3950	3919.89	3753	4300	4125	4020	3845	3740	4072	3792	150	1180	500	2680	5	1	30099288	1201	-5.26	1.64	12	0.07	-758.00	2426.00	6300	20230523	-36.67	2245	20230104	77.73	6300	-36.67	20230523	2245	77.73	20230104	6300	-36.67	20230523	2245	77.73	20230104	1.38	N	206400	500	150 억	N	N	N	N
10	20231030	160942	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-245	5	-5.84	666573580	166186	30.93	4195	4195	3915	5450	2940	4195	4010.79	-11221	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1189	-5.21	1.63	12	0.55	-758.00	2426.00	6300	20230523	-37.30	2245	20230104	75.95	6300	-37.30	20230523	2245	75.95	20230104	6300	-37.30	20230523	2245	75.95	20230104	1.53	N	206400	500	150 억	N	N	N	N
11	20231030	150921	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-275	5	-6.56	500570065	124473	23.16	4195	4195	3920	5450	2940	4195	4021.24	-11550	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1180	-5.17	1.62	12	0.41	-758.00	2426.00	6300	20230523	-37.78	2245	20230104	74.61	6300	-37.78	20230523	2245	74.61	20230104	6300	-37.78	20230523	2245	74.61	20230104	1.53	N	206400	500	150 억	N	N	N	N
12	20231030	140920	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-235	5	-5.60	348500630	86013	16.01	4195	4195	3960	5450	2940	4195	4051.39	-8597	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1192	-5.22	1.63	12	0.29	-758.00	2426.00	6300	20230523	-37.14	2245	20230104	76.39	6300	-37.14	20230523	2245	76.39	20230104	6300	-37.14	20230523	2245	76.39	20230104	1.53	N	206400	500	150 억	N	N	N	N
13	20231030	130922	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	-150	5	-3.58	238881970	58682	10.92	4195	4195	4010	5450	2940	4195	4070.36	4310	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1218	-5.34	1.67	12	0.19	-758.00	2426.00	6300	20230523	-35.79	2245	20230104	80.18	6300	-35.79	20230523	2245	80.18	20230104	6300	-35.79	20230523	2245	80.18	20230104	1.53	N	206400	500	150 억	N	N	N	N
14	20231030	120915	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-135	5	-3.22	188685575	46198	8.60	4195	4195	4020	5450	2940	4195	4083.80	-9	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1222	-5.36	1.67	12	0.15	-758.00	2426.00	6300	20230523	-35.56	2245	20230104	80.85	6300	-35.56	20230523	2245	80.85	20230104	6300	-35.56	20230523	2245	80.85	20230104	1.53	N	206400	500	150 억	N	N	N	N
15	20231030	110916	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	-145	5	-3.46	145267090	35438	6.59	4195	4195	4030	5450	2940	4195	4098.65	604	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1219	-5.34	1.67	12	0.12	-758.00	2426.00	6300	20230523	-35.71	2245	20230104	80.40	6300	-35.71	20230523	2245	80.40	20230104	6300	-35.71	20230523	2245	80.40	20230104	1.53	N	206400	500	150 억	N	N	N	N
16	20231030	100913	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-95	5	-2.26	94592195	22919	4.27	4195	4195	4030	5450	2940	4195	4126.64	351	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1234	-5.41	1.69	12	0.08	-758.00	2426.00	6300	20230523	-34.92	2245	20230104	82.63	6300	-34.92	20230523	2245	82.63	20230104	6300	-34.92	20230523	2245	82.63	20230104	1.53	N	206400	500	150 억	N	N	N	N
17	20231030	090911	57	100.00	KOSDAQ	건설	N	N	N	N	N	4060	-135	5	-3.22	32907230	7920	1.47	4195	4195	4060	5450	2940	4195	4153.92	-196	4501	4347	4056	3902	3611	4425	3980	150	1255	500	2850	5	1	30099288	1222	-5.36	1.67	12	0.03	-758.00	2426.00	6300	20230523	-35.56	2245	20230104	80.85	6300	-35.56	20230523	2245	80.85	20230104	6300	-35.56	20230523	2245	80.85	20230104	1.53	N	206400	500	150 억	N	N	N	N
18	20231027	160841	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	40	2	0.96	2124755445	536443	15.69	4160	4210	3765	5400	2910	4155	3960.56	-25132	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1263	-5.53	1.73	12	1.78	-758.00	2426.00	6300	20230523	-33.41	2245	20230104	86.86	6300	-33.41	20230523	2245	86.86	20230104	6300	-33.41	20230523	2245	86.86	20230104	1.54	N	206400	500	150 억	N	N	N	N
19	20231027	150913	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-125	5	-3.01	1837799890	466934	13.66	4160	4210	3765	5400	2910	4155	3935.61	-16122	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1213	-5.32	1.66	12	1.55	-758.00	2426.00	6300	20230523	-36.03	2245	20230104	79.51	6300	-36.03	20230523	2245	79.51	20230104	6300	-36.03	20230523	2245	79.51	20230104	1.54	N	206400	500	150 억	N	N	N	N
20	20231027	140912	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-235	5	-5.66	1655843165	421226	12.32	4160	4210	3765	5400	2910	4155	3930.69	-16577	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1180	-5.17	1.62	12	1.40	-758.00	2426.00	6300	20230523	-37.78	2245	20230104	74.61	6300	-37.78	20230523	2245	74.61	20230104	6300	-37.78	20230523	2245	74.61	20230104	1.54	N	206400	500	150 억	N	N	N	N
21	20231027	130902	57	100.00	KOSDAQ	건설	N	N	N	N	N	3905	-250	5	-6.02	1515860545	385128	11.27	4160	4210	3765	5400	2910	4155	3935.65	-14364	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1175	-5.15	1.61	12	1.28	-758.00	2426.00	6300	20230523	-38.02	2245	20230104	73.94	6300	-38.02	20230523	2245	73.94	20230104	6300	-38.02	20230523	2245	73.94	20230104	1.54	N	206400	500	150 억	N	N	N	N
22	20231027	120916	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-165	5	-3.97	1425102460	361978	10.59	4160	4210	3765	5400	2910	4155	3936.63	-9159	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1201	-5.26	1.64	12	1.20	-758.00	2426.00	6300	20230523	-36.67	2245	20230104	77.73	6300	-36.67	20230523	2245	77.73	20230104	6300	-36.67	20230523	2245	77.73	20230104	1.54	N	206400	500	150 억	N	N	N	N
23	20231027	110921	57	100.00	KOSDAQ	건설	N	N	N	N	N	3940	-215	5	-5.17	1381355935	351000	10.27	4160	4210	3765	5400	2910	4155	3935.11	-7902	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1186	-5.20	1.62	12	1.17	-758.00	2426.00	6300	20230523	-37.46	2245	20230104	75.50	6300	-37.46	20230523	2245	75.50	20230104	6300	-37.46	20230523	2245	75.50	20230104	1.54	N	206400	500	150 억	N	N	N	N
24	20231027	100910	57	100.00	KOSDAQ	건설	N	N	N	N	N	3860	-295	5	-7.10	1197247545	304604	8.91	4160	4210	3765	5400	2910	4155	3930.06	-8423	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1162	-5.09	1.59	12	1.01	-758.00	2426.00	6300	20230523	-38.73	2245	20230104	71.94	6300	-38.73	20230523	2245	71.94	20230104	6300	-38.73	20230523	2245	71.94	20230104	1.54	N	206400	500	150 억	N	N	N	N
25	20231027	090910	57	100.00	KOSDAQ	건설	N	N	N	N	N	4025	-130	5	-3.13	374111975	92433	2.70	4160	4210	3910	5400	2910	4155	4046.68	5021	5821	4987	4566	3732	3311	4777	3522	150	1245	500	2820	5	1	30099288	1211	-5.31	1.66	12	0.31	-758.00	2426.00	6300	20230523	-36.11	2245	20230104	79.29	6300	-36.11	20230523	2245	79.29	20230104	6300	-36.11	20230523	2245	79.29	20230104	1.54	N	206400	500	150 억	N	N	N	N
26	20231026	160858	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-665	5	-13.80	16773712215	3406516	2287.20	4745	5400	4145	6260	3375	4820	4925.14	-77356	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1251	-5.48	1.71	12	11.32	-758.00	2426.00	6300	20230523	-34.05	2245	20230104	85.08	6300	-34.05	20230523	2245	85.08	20230104	6300	-34.05	20230523	2245	85.08	20230104	1.54	N	206400	500	150 억	N	N	N	N
27	20231026	150858	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-565	5	-11.72	16279143385	3288516	2207.98	4745	5400	4145	6260	3375	4820	4950.30	-71000	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1281	-5.61	1.75	12	10.93	-758.00	2426.00	6300	20230523	-32.46	2245	20230104	89.53	6300	-32.46	20230523	2245	89.53	20230104	6300	-32.46	20230523	2245	89.53	20230104	1.54	N	206400	500	150 억	N	N	N	N
28	20231026	140900	57	100.00	KOSDAQ	건설	N	N	N	N	N	4520	-300	5	-6.22	14675917065	2921476	1961.54	4745	5400	4520	6260	3375	4820	5023.46	-101129	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1360	-5.96	1.86	12	9.71	-758.00	2426.00	6300	20230523	-28.25	2245	20230104	101.34	6300	-28.25	20230523	2245	101.34	20230104	6300	-28.25	20230523	2245	101.34	20230104	1.54	N	206400	500	150 억	N	N	N	N
29	20231026	130859	57	100.00	KOSDAQ	건설	N	N	N	N	N	4825	5	2	0.10	919795745	189340	127.13	4745	5020	4680	6260	3375	4820	4857.91	-6785	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1452	-6.37	1.99	12	0.63	-758.00	2426.00	6300	20230523	-23.41	2245	20230104	114.92	6300	-23.41	20230523	2245	114.92	20230104	6300	-23.41	20230523	2245	114.92	20230104	1.54	N	206400	500	150 억	N	N	N	N
30	20231026	120853	57	100.00	KOSDAQ	건설	N	N	N	N	N	4805	-15	5	-0.31	848127005	174427	117.11	4745	5020	4680	6260	3375	4820	4862.36	-5800	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1446	-6.34	1.98	12	0.58	-758.00	2426.00	6300	20230523	-23.73	2245	20230104	114.03	6300	-23.73	20230523	2245	114.03	20230104	6300	-23.73	20230523	2245	114.03	20230104	1.54	N	206400	500	150 억	N	N	N	N
31	20231026	110905	57	100.00	KOSDAQ	건설	N	N	N	N	N	4845	25	2	0.52	750430360	154029	103.42	4745	5020	4680	6260	3375	4820	4872.01	1941	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1458	-6.39	2.00	12	0.51	-758.00	2426.00	6300	20230523	-23.10	2245	20230104	115.81	6300	-23.10	20230523	2245	115.81	20230104	6300	-23.10	20230523	2245	115.81	20230104	1.54	N	206400	500	150 억	N	N	N	N
32	20231026	100902	57	100.00	KOSDAQ	건설	N	N	N	N	N	4780	-40	5	-0.83	107103200	22460	15.08	4745	4820	4680	6260	3375	4820	4768.62	-7659	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1439	-6.31	1.97	12	0.07	-758.00	2426.00	6300	20230523	-24.13	2245	20230104	112.92	6300	-24.13	20230523	2245	112.92	20230104	6300	-24.13	20230523	2245	112.92	20230104	1.54	N	206400	500	150 억	N	N	N	N
33	20231026	090900	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-20	5	-0.41	29450760	6213	4.17	4745	4800	4680	6260	3375	4820	4740.17	-2049	5033	4926	4738	4631	4443	4980	4685	150	1440	500	3270	5	1	30099288	1445	-6.33	1.98	12	0.02	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.54	N	206400	500	150 억	N	N	N	N
34	20231025	160901	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	270	2	5.93	702299705	148887	229.20	4550	4845	4550	5910	3185	4550	4716.88	42541	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1451	-6.36	1.99	12	0.49	-758.00	2426.00	6300	20230523	-23.49	2245	20230104	114.70	6300	-23.49	20230523	2245	114.70	20230104	6300	-23.49	20230523	2245	114.70	20230104	1.48	N	206400	500	150 억	N	N	N	N
35	20231025	150901	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	260	2	5.71	654139335	138903	213.83	4550	4845	4550	5910	3185	4550	4709.32	41596	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1448	-6.35	1.98	12	0.46	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.48	N	206400	500	150 억	N	N	N	N
36	20231025	140855	57	100.00	KOSDAQ	건설	N	N	N	N	N	4680	130	2	2.86	395060635	84473	130.04	4550	4770	4550	5910	3185	4550	4676.77	14304	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1409	-6.17	1.93	12	0.28	-758.00	2426.00	6300	20230523	-25.71	2245	20230104	108.46	6300	-25.71	20230523	2245	108.46	20230104	6300	-25.71	20230523	2245	108.46	20230104	1.48	N	206400	500	150 억	N	N	N	N
37	20231025	130857	57	100.00	KOSDAQ	건설	N	N	N	N	N	4675	125	2	2.75	377236285	80647	124.15	4550	4770	4550	5910	3185	4550	4677.62	13034	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1407	-6.17	1.93	12	0.27	-758.00	2426.00	6300	20230523	-25.79	2245	20230104	108.24	6300	-25.79	20230523	2245	108.24	20230104	6300	-25.79	20230523	2245	108.24	20230104	1.48	N	206400	500	150 억	N	N	N	N
38	20231025	120857	57	100.00	KOSDAQ	건설	N	N	N	N	N	4695	145	2	3.19	299255790	63854	98.30	4550	4770	4550	5910	3185	4550	4686.56	12027	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1413	-6.19	1.94	12	0.21	-758.00	2426.00	6300	20230523	-25.48	2245	20230104	109.13	6300	-25.48	20230523	2245	109.13	20230104	6300	-25.48	20230523	2245	109.13	20230104	1.48	N	206400	500	150 억	N	N	N	N
39	20231025	110859	57	100.00	KOSDAQ	건설	N	N	N	N	N	4690	140	2	3.08	270445590	57711	88.84	4550	4770	4550	5910	3185	4550	4686.21	10805	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1412	-6.19	1.93	12	0.19	-758.00	2426.00	6300	20230523	-25.56	2245	20230104	108.91	6300	-25.56	20230523	2245	108.91	20230104	6300	-25.56	20230523	2245	108.91	20230104	1.48	N	206400	500	150 억	N	N	N	N
40	20231025	100901	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	220	2	4.84	209377035	44705	68.82	4550	4770	4550	5910	3185	4550	4683.53	10823	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1436	-6.29	1.97	12	0.15	-758.00	2426.00	6300	20230523	-24.29	2245	20230104	112.47	6300	-24.29	20230523	2245	112.47	20230104	6300	-24.29	20230523	2245	112.47	20230104	1.48	N	206400	500	150 억	N	N	N	N
41	20231025	090856	57	100.00	KOSDAQ	건설	N	N	N	N	N	4640	90	2	1.98	25723340	5575	8.58	4550	4690	4550	5910	3185	4550	4614.05	-606	4796	4672	4511	4387	4226	4735	4450	150	1360	500	3090	5	1	30099288	1397	-6.12	1.91	12	0.02	-758.00	2426.00	6300	20230523	-26.35	2245	20230104	106.68	6300	-26.35	20230523	2245	106.68	20230104	6300	-26.35	20230523	2245	106.68	20230104	1.48	N	206400	500	150 억	N	N	N	N
42	20231024	160837	57	100.00	KOSDAQ	건설	N	N	N	N	N	4550	35	2	0.78	288075380	64460	109.36	4505	4635	4350	5860	3165	4515	4468.82	-12289	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1370	-6.00	1.88	12	0.21	-758.00	2426.00	6300	20230523	-27.78	2245	20230104	102.67	6300	-27.78	20230523	2245	102.67	20230104	6300	-27.78	20230523	2245	102.67	20230104	1.40	N	206400	500	150 억	N	N	N	N
43	20231024	150851	57	100.00	KOSDAQ	건설	N	N	N	N	N	4540	25	2	0.55	272802815	61102	103.66	4505	4635	4350	5860	3165	4515	4464.71	-11888	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1367	-5.99	1.87	12	0.20	-758.00	2426.00	6300	20230523	-27.94	2245	20230104	102.23	6300	-27.94	20230523	2245	102.23	20230104	6300	-27.94	20230523	2245	102.23	20230104	1.40	N	206400	500	150 억	N	N	N	N
44	20231024	140835	57	100.00	KOSDAQ	건설	N	N	N	N	N	4530	15	2	0.33	246005475	55170	93.60	4505	4635	4350	5860	3165	4515	4459.04	-12715	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1363	-5.98	1.87	12	0.18	-758.00	2426.00	6300	20230523	-28.10	2245	20230104	101.78	6300	-28.10	20230523	2245	101.78	20230104	6300	-28.10	20230523	2245	101.78	20230104	1.40	N	206400	500	150 억	N	N	N	N
45	20231024	130841	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	-15	5	-0.33	210465165	47235	80.13	4505	4635	4350	5860	3165	4515	4455.70	-13706	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1354	-5.94	1.85	12	0.16	-758.00	2426.00	6300	20230523	-28.57	2245	20230104	100.45	6300	-28.57	20230523	2245	100.45	20230104	6300	-28.57	20230523	2245	100.45	20230104	1.40	N	206400	500	150 억	N	N	N	N
46	20231024	120850	57	100.00	KOSDAQ	건설	N	N	N	N	N	4470	-45	5	-1.00	203307590	45640	77.43	4505	4635	4350	5860	3165	4515	4454.59	-13137	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1345	-5.90	1.84	12	0.15	-758.00	2426.00	6300	20230523	-29.05	2245	20230104	99.11	6300	-29.05	20230523	2245	99.11	20230104	6300	-29.05	20230523	2245	99.11	20230104	1.40	N	206400	500	150 억	N	N	N	N
47	20231024	110845	57	100.00	KOSDAQ	건설	N	N	N	N	N	4425	-90	5	-1.99	177320330	39782	67.49	4505	4635	4350	5860	3165	4515	4457.30	-12337	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1332	-5.84	1.82	12	0.13	-758.00	2426.00	6300	20230523	-29.76	2245	20230104	97.10	6300	-29.76	20230523	2245	97.10	20230104	6300	-29.76	20230523	2245	97.10	20230104	1.40	N	206400	500	150 억	N	N	N	N
48	20231024	100837	57	100.00	KOSDAQ	건설	N	N	N	N	N	4530	15	2	0.33	114517375	25556	43.36	4505	4635	4450	5860	3165	4515	4481.04	-2832	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1363	-5.98	1.87	12	0.08	-758.00	2426.00	6300	20230523	-28.10	2245	20230104	101.78	6300	-28.10	20230523	2245	101.78	20230104	6300	-28.10	20230523	2245	101.78	20230104	1.40	N	206400	500	150 억	N	N	N	N
49	20231024	090845	57	100.00	KOSDAQ	건설	N	N	N	N	N	4575	60	2	1.33	1960985	434	0.74	4505	4635	4505	5860	3165	4515	4518.40	27	4701	4607	4541	4447	4381	4575	4415	150	1345	500	3070	5	1	30099288	1377	-6.04	1.89	12	0.00	-758.00	2426.00	6300	20230523	-27.38	2245	20230104	103.79	6300	-27.38	20230523	2245	103.79	20230104	6300	-27.38	20230523	2245	103.79	20230104	1.40	N	206400	500	150 억	N	N	N	N
50	20231023	160832	57	100.00	KOSDAQ	건설	N	N	N	N	N	4515	-15	5	-0.33	266841850	58810	37.47	4530	4635	4475	5880	3175	4530	4537.82	-7627	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1359	-5.96	1.86	12	0.20	-758.00	2426.00	6300	20230523	-28.33	2245	20230104	101.11	6300	-28.33	20230523	2245	101.11	20230104	6300	-28.33	20230523	2245	101.11	20230104	1.42	N	206400	500	150 억	N	N	N	N
51	20231023	150837	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-40	5	-0.88	237999320	52402	33.39	4530	4635	4490	5880	3175	4530	4541.80	-6530	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1351	-5.92	1.85	12	0.17	-758.00	2426.00	6300	20230523	-28.73	2245	20230104	100.00	6300	-28.73	20230523	2245	100.00	20230104	6300	-28.73	20230523	2245	100.00	20230104	1.42	N	206400	500	150 억	N	N	N	N
52	20231023	140835	57	100.00	KOSDAQ	건설	N	N	N	N	N	4555	25	2	0.55	215829775	47490	30.26	4530	4635	4495	5880	3175	4530	4544.74	-5058	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1371	-6.01	1.88	12	0.16	-758.00	2426.00	6300	20230523	-27.70	2245	20230104	102.90	6300	-27.70	20230523	2245	102.90	20230104	6300	-27.70	20230523	2245	102.90	20230104	1.42	N	206400	500	150 억	N	N	N	N
53	20231023	130841	57	100.00	KOSDAQ	건설	N	N	N	N	N	4560	30	2	0.66	207805910	45731	29.14	4530	4635	4495	5880	3175	4530	4544.09	-4718	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1373	-6.02	1.88	12	0.15	-758.00	2426.00	6300	20230523	-27.62	2245	20230104	103.12	6300	-27.62	20230523	2245	103.12	20230104	6300	-27.62	20230523	2245	103.12	20230104	1.42	N	206400	500	150 억	N	N	N	N
54	20231023	120832	57	100.00	KOSDAQ	건설	N	N	N	N	N	4525	-5	5	-0.11	174091805	38254	24.37	4530	4635	4495	5880	3175	4530	4550.95	-4459	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1362	-5.97	1.87	12	0.13	-758.00	2426.00	6300	20230523	-28.17	2245	20230104	101.56	6300	-28.17	20230523	2245	101.56	20230104	6300	-28.17	20230523	2245	101.56	20230104	1.42	N	206400	500	150 억	N	N	N	N
55	20231023	110829	57	100.00	KOSDAQ	건설	N	N	N	N	N	4595	65	2	1.43	127554195	27991	17.83	4530	4635	4495	5880	3175	4530	4556.98	-3795	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1383	-6.06	1.89	12	0.09	-758.00	2426.00	6300	20230523	-27.06	2245	20230104	104.68	6300	-27.06	20230523	2245	104.68	20230104	6300	-27.06	20230523	2245	104.68	20230104	1.42	N	206400	500	150 억	N	N	N	N
56	20231023	100824	57	100.00	KOSDAQ	건설	N	N	N	N	N	4540	10	2	0.22	46893130	10362	6.60	4530	4635	4495	5880	3175	4530	4525.49	-308	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1367	-5.99	1.87	12	0.03	-758.00	2426.00	6300	20230523	-27.94	2245	20230104	102.23	6300	-27.94	20230523	2245	102.23	20230104	6300	-27.94	20230523	2245	102.23	20230104	1.42	N	206400	500	150 억	N	N	N	N
57	20231023	090842	57	100.00	KOSDAQ	건설	N	N	N	N	N	4620	90	2	1.99	1559365	341	0.22	4530	4635	4530	5880	3175	4530	4573.56	0	4763	4646	4543	4426	4323	4595	4375	150	1350	500	3080	5	1	30099288	1391	-6.09	1.90	12	0.00	-758.00	2426.00	6300	20230523	-26.67	2245	20230104	105.79	6300	-26.67	20230523	2245	105.79	20230104	6300	-26.67	20230523	2245	105.79	20230104	1.42	N	206400	500	150 억	N	N	N	N
58	20231020	160829	57	100.00	KOSDAQ	건설	N	N	N	N	N	4530	-45	5	-0.98	710878815	156743	93.92	4570	4660	4440	5940	3205	4575	4535.32	3282	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1363	-5.98	1.87	12	0.52	-758.00	2426.00	6300	20230523	-28.10	2245	20230104	101.78	6300	-28.10	20230523	2245	101.78	20230104	6300	-28.10	20230523	2245	101.78	20230104	1.42	N	206400	500	150 억	N	N	N	N
59	20231020	150828	57	100.00	KOSDAQ	건설	N	N	N	N	N	4620	45	2	0.98	671181950	147987	88.68	4570	4660	4440	5940	3205	4575	4535.41	-220	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1391	-6.09	1.90	12	0.49	-758.00	2426.00	6300	20230523	-26.67	2245	20230104	105.79	6300	-26.67	20230523	2245	105.79	20230104	6300	-26.67	20230523	2245	105.79	20230104	1.42	N	206400	500	150 억	N	N	N	N
60	20231020	140836	57	100.00	KOSDAQ	건설	N	N	N	N	N	4600	25	2	0.55	615790590	135977	81.48	4570	4660	4440	5940	3205	4575	4528.64	2467	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1385	-6.07	1.90	12	0.45	-758.00	2426.00	6300	20230523	-26.98	2245	20230104	104.90	6300	-26.98	20230523	2245	104.90	20230104	6300	-26.98	20230523	2245	104.90	20230104	1.42	N	206400	500	150 억	N	N	N	N
61	20231020	130812	57	100.00	KOSDAQ	건설	N	N	N	N	N	4575	0	3	0.00	532577050	117934	70.67	4570	4650	4440	5940	3205	4575	4515.89	-1569	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1377	-6.04	1.89	12	0.39	-758.00	2426.00	6300	20230523	-27.38	2245	20230104	103.79	6300	-27.38	20230523	2245	103.79	20230104	6300	-27.38	20230523	2245	103.79	20230104	1.42	N	206400	500	150 억	N	N	N	N
62	20231020	120823	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	-75	5	-1.64	387797505	85650	51.32	4570	4650	4465	5940	3205	4575	4527.70	-6146	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1354	-5.94	1.85	12	0.28	-758.00	2426.00	6300	20230523	-28.57	2245	20230104	100.45	6300	-28.57	20230523	2245	100.45	20230104	6300	-28.57	20230523	2245	100.45	20230104	1.42	N	206400	500	150 억	N	N	N	N
63	20231020	110832	57	100.00	KOSDAQ	건설	N	N	N	N	N	4510	-65	5	-1.42	314466155	69287	41.52	4570	4650	4475	5940	3205	4575	4538.60	-6085	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1357	-5.95	1.86	12	0.23	-758.00	2426.00	6300	20230523	-28.41	2245	20230104	100.89	6300	-28.41	20230523	2245	100.89	20230104	6300	-28.41	20230523	2245	100.89	20230104	1.42	N	206400	500	150 억	N	N	N	N
64	20231020	100823	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-85	5	-1.86	282908235	62277	37.32	4570	4650	4490	5940	3205	4575	4542.74	-5787	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1351	-5.92	1.85	12	0.21	-758.00	2426.00	6300	20230523	-28.73	2245	20230104	100.00	6300	-28.73	20230523	2245	100.00	20230104	6300	-28.73	20230523	2245	100.00	20230104	1.42	N	206400	500	150 억	N	N	N	N
65	20231020	090824	57	100.00	KOSDAQ	건설	N	N	N	N	N	4590	15	2	0.33	61494210	13493	8.09	4570	4650	4510	5940	3205	4575	4557.49	2543	4848	4711	4643	4506	4438	4677	4472	150	1365	500	3110	5	1	30099288	1382	-6.06	1.89	12	0.04	-758.00	2426.00	6300	20230523	-27.14	2245	20230104	104.45	6300	-27.14	20230523	2245	104.45	20230104	6300	-27.14	20230523	2245	104.45	20230104	1.42	N	206400	500	150 억	N	N	N	N
66	20231019	160821	57	100.00	KOSDAQ	건설	N	N	N	N	N	4575	-160	5	-3.38	744213010	159717	165.45	4735	4780	4575	6150	3315	4735	4659.68	1886	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1377	-6.04	1.89	12	0.53	-758.00	2426.00	6300	20230523	-27.38	2245	20230104	103.79	6300	-27.38	20230523	2245	103.79	20230104	6300	-27.38	20230523	2245	103.79	20230104	1.42	N	206400	500	150 억	N	N	N	N
67	20231019	150813	57	100.00	KOSDAQ	건설	N	N	N	N	N	4610	-125	5	-2.64	664899350	142419	147.53	4735	4780	4575	6150	3315	4735	4668.61	-1077	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1388	-6.08	1.90	12	0.47	-758.00	2426.00	6300	20230523	-26.83	2245	20230104	105.35	6300	-26.83	20230523	2245	105.35	20230104	6300	-26.83	20230523	2245	105.35	20230104	1.42	N	206400	500	150 억	N	N	N	N
68	20231019	140824	57	100.00	KOSDAQ	건설	N	N	N	N	N	4610	-125	5	-2.64	555631010	118639	122.90	4735	4780	4590	6150	3315	4735	4683.38	-1490	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1388	-6.08	1.90	12	0.39	-758.00	2426.00	6300	20230523	-26.83	2245	20230104	105.35	6300	-26.83	20230523	2245	105.35	20230104	6300	-26.83	20230523	2245	105.35	20230104	1.42	N	206400	500	150 억	N	N	N	N
69	20231019	130816	57	100.00	KOSDAQ	건설	N	N	N	N	N	4650	-85	5	-1.80	463038375	98553	102.09	4735	4780	4620	6150	3315	4735	4698.37	-1264	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1400	-6.13	1.92	12	0.33	-758.00	2426.00	6300	20230523	-26.19	2245	20230104	107.13	6300	-26.19	20230523	2245	107.13	20230104	6300	-26.19	20230523	2245	107.13	20230104	1.42	N	206400	500	150 억	N	N	N	N
70	20231019	120823	57	100.00	KOSDAQ	건설	N	N	N	N	N	4695	-40	5	-0.84	419860805	89265	92.47	4735	4780	4650	6150	3315	4735	4703.53	-418	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1413	-6.19	1.94	12	0.30	-758.00	2426.00	6300	20230523	-25.48	2245	20230104	109.13	6300	-25.48	20230523	2245	109.13	20230104	6300	-25.48	20230523	2245	109.13	20230104	1.42	N	206400	500	150 억	N	N	N	N
71	20231019	110818	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	-20	5	-0.42	280408045	59396	61.53	4735	4780	4675	6150	3315	4735	4720.99	5582	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1419	-6.22	1.94	12	0.20	-758.00	2426.00	6300	20230523	-25.16	2245	20230104	110.02	6300	-25.16	20230523	2245	110.02	20230104	6300	-25.16	20230523	2245	110.02	20230104	1.42	N	206400	500	150 억	N	N	N	N
72	20231019	100810	57	100.00	KOSDAQ	건설	N	N	N	N	N	4725	-10	5	-0.21	146250245	31047	32.16	4735	4780	4675	6150	3315	4735	4710.61	-9192	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1422	-6.23	1.95	12	0.10	-758.00	2426.00	6300	20230523	-25.00	2245	20230104	110.47	6300	-25.00	20230523	2245	110.47	20230104	6300	-25.00	20230523	2245	110.47	20230104	1.42	N	206400	500	150 억	N	N	N	N
73	20231019	090821	57	100.00	KOSDAQ	건설	N	N	N	N	N	4695	-40	5	-0.84	29773755	6327	6.55	4735	4780	4690	6150	3315	4735	4705.83	-5159	4875	4805	4770	4700	4665	4787	4682	150	1415	500	3210	5	1	30099288	1413	-6.19	1.94	12	0.02	-758.00	2426.00	6300	20230523	-25.48	2245	20230104	109.13	6300	-25.48	20230523	2245	109.13	20230104	6300	-25.48	20230523	2245	109.13	20230104	1.42	N	206400	500	150 억	N	N	N	N
74	20231018	160825	57	100.00	KOSDAQ	건설	N	N	N	N	N	4735	-75	5	-1.56	449716730	94106	126.73	4810	4840	4735	6250	3370	4810	4779.13	-6649	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1425	-6.25	1.95	12	0.31	-758.00	2426.00	6300	20230523	-24.84	2245	20230104	110.91	6300	-24.84	20230523	2245	110.91	20230104	6300	-24.84	20230523	2245	110.91	20230104	1.39	N	206400	500	150 억	N	N	N	N
75	20231018	150817	57	100.00	KOSDAQ	건설	N	N	N	N	N	4755	-55	5	-1.14	402721805	84194	113.38	4810	4840	4750	6250	3370	4810	4783.23	-6495	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1431	-6.27	1.96	12	0.28	-758.00	2426.00	6300	20230523	-24.52	2245	20230104	111.80	6300	-24.52	20230523	2245	111.80	20230104	6300	-24.52	20230523	2245	111.80	20230104	1.39	N	206400	500	150 억	N	N	N	N
76	20231018	140804	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-10	5	-0.21	292598090	61063	82.23	4810	4840	4750	6250	3370	4810	4791.71	-5896	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1445	-6.33	1.98	12	0.20	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.39	N	206400	500	150 억	N	N	N	N
77	20231018	130802	57	100.00	KOSDAQ	건설	N	N	N	N	N	4785	-25	5	-0.52	259941025	54256	73.07	4810	4840	4750	6250	3370	4810	4790.97	-6538	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1440	-6.31	1.97	12	0.18	-758.00	2426.00	6300	20230523	-24.05	2245	20230104	113.14	6300	-24.05	20230523	2245	113.14	20230104	6300	-24.05	20230523	2245	113.14	20230104	1.39	N	206400	500	150 억	N	N	N	N
78	20231018	120818	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-10	5	-0.21	206242955	42982	57.88	4810	4840	4750	6250	3370	4810	4798.33	-5325	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1445	-6.33	1.98	12	0.14	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.39	N	206400	500	150 억	N	N	N	N
79	20231018	110810	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-10	5	-0.21	193886090	40403	54.41	4810	4840	4750	6250	3370	4810	4798.78	-4828	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1445	-6.33	1.98	12	0.13	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.39	N	206400	500	150 억	N	N	N	N
80	20231018	100820	57	100.00	KOSDAQ	건설	N	N	N	N	N	4765	-45	5	-0.94	138651990	28840	38.84	4810	4840	4765	6250	3370	4810	4807.62	-6880	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1434	-6.29	1.96	12	0.10	-758.00	2426.00	6300	20230523	-24.37	2245	20230104	112.25	6300	-24.37	20230523	2245	112.25	20230104	6300	-24.37	20230523	2245	112.25	20230104	1.39	N	206400	500	150 억	N	N	N	N
81	20231018	090805	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	0	3	0.00	9969555	2072	2.79	4810	4840	4805	6250	3370	4810	4811.64	-1094	4923	4866	4833	4776	4743	4850	4760	150	1440	500	3270	5	1	30099288	1448	-6.35	1.98	12	0.01	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.39	N	206400	500	150 억	N	N	N	N
82	20231017	160810	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	-30	5	-0.62	356193140	73689	93.39	4840	4890	4800	6290	3390	4840	4833.75	-2031	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1448	-6.35	1.98	12	0.24	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.37	N	206400	500	150 억	N	N	N	N
83	20231017	150816	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	-20	5	-0.41	312660530	64649	81.94	4840	4890	4800	6290	3390	4840	4836.28	-252	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1451	-6.36	1.99	12	0.21	-758.00	2426.00	6300	20230523	-23.49	2245	20230104	114.70	6300	-23.49	20230523	2245	114.70	20230104	6300	-23.49	20230523	2245	114.70	20230104	1.37	N	206400	500	150 억	N	N	N	N
84	20231017	140817	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	-5	5	-0.10	293512800	60679	76.91	4840	4890	4800	6290	3390	4840	4837.14	1762	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1455	-6.38	1.99	12	0.20	-758.00	2426.00	6300	20230523	-23.25	2245	20230104	115.37	6300	-23.25	20230523	2245	115.37	20230104	6300	-23.25	20230523	2245	115.37	20230104	1.37	N	206400	500	150 억	N	N	N	N
85	20231017	130810	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	0	3	0.00	197781200	40834	51.75	4840	4890	4815	6290	3390	4840	4843.55	2407	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1457	-6.39	2.00	12	0.14	-758.00	2426.00	6300	20230523	-23.17	2245	20230104	115.59	6300	-23.17	20230523	2245	115.59	20230104	6300	-23.17	20230523	2245	115.59	20230104	1.37	N	206400	500	150 억	N	N	N	N
86	20231017	120814	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	-5	5	-0.10	181753260	37523	47.56	4840	4890	4815	6290	3390	4840	4843.79	2770	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1455	-6.38	1.99	12	0.12	-758.00	2426.00	6300	20230523	-23.25	2245	20230104	115.37	6300	-23.25	20230523	2245	115.37	20230104	6300	-23.25	20230523	2245	115.37	20230104	1.37	N	206400	500	150 억	N	N	N	N
87	20231017	110805	57	100.00	KOSDAQ	건설	N	N	N	N	N	4845	5	2	0.10	138476140	28576	36.22	4840	4890	4815	6290	3390	4840	4845.90	2719	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1458	-6.39	2.00	12	0.09	-758.00	2426.00	6300	20230523	-23.10	2245	20230104	115.81	6300	-23.10	20230523	2245	115.81	20230104	6300	-23.10	20230523	2245	115.81	20230104	1.37	N	206400	500	150 억	N	N	N	N
88	20231017	100759	57	100.00	KOSDAQ	건설	N	N	N	N	N	4845	5	2	0.10	102871585	21221	26.90	4840	4890	4815	6290	3390	4840	4847.65	2672	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1458	-6.39	2.00	12	0.07	-758.00	2426.00	6300	20230523	-23.10	2245	20230104	115.81	6300	-23.10	20230523	2245	115.81	20230104	6300	-23.10	20230523	2245	115.81	20230104	1.37	N	206400	500	150 억	N	N	N	N
89	20231017	090806	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	20	2	0.41	29220245	6029	7.64	4840	4890	4840	6290	3390	4840	4846.67	840	4970	4905	4865	4800	4760	4885	4780	150	1450	500	3290	5	1	30099288	1463	-6.41	2.00	12	0.02	-758.00	2426.00	6300	20230523	-22.86	2245	20230104	116.48	6300	-22.86	20230523	2245	116.48	20230104	6300	-22.86	20230523	2245	116.48	20230104	1.37	N	206400	500	150 억	N	N	N	N
90	20231016	160807	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	-90	5	-1.83	370279070	76156	78.73	4920	4930	4825	6400	3455	4930	4862.17	-12537	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1457	-6.39	2.00	12	0.25	-758.00	2426.00	6300	20230523	-23.17	2245	20230104	115.59	6300	-23.17	20230523	2245	115.59	20230104	6300	-23.17	20230523	2245	115.59	20230104	1.28	N	206400	500	150 억	N	N	N	N
91	20231016	150807	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	-65	5	-1.32	356591545	73331	75.81	4920	4930	4825	6400	3455	4930	4862.77	-12082	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1464	-6.42	2.01	12	0.24	-758.00	2426.00	6300	20230523	-22.78	2245	20230104	116.70	6300	-22.78	20230523	2245	116.70	20230104	6300	-22.78	20230523	2245	116.70	20230104	1.28	N	206400	500	150 억	N	N	N	N
92	20231016	140808	57	100.00	KOSDAQ	건설	N	N	N	N	N	4850	-80	5	-1.62	270299790	55536	57.42	4920	4930	4825	6400	3455	4930	4867.11	-10360	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1460	-6.40	2.00	12	0.18	-758.00	2426.00	6300	20230523	-23.02	2245	20230104	116.04	6300	-23.02	20230523	2245	116.04	20230104	6300	-23.02	20230523	2245	116.04	20230104	1.28	N	206400	500	150 억	N	N	N	N
93	20231016	130802	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	-70	5	-1.42	250411905	51423	53.16	4920	4930	4825	6400	3455	4930	4869.65	-10253	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1463	-6.41	2.00	12	0.17	-758.00	2426.00	6300	20230523	-22.86	2245	20230104	116.48	6300	-22.86	20230523	2245	116.48	20230104	6300	-22.86	20230523	2245	116.48	20230104	1.28	N	206400	500	150 억	N	N	N	N
94	20231016	120802	57	100.00	KOSDAQ	건설	N	N	N	N	N	4880	-50	5	-1.01	188876580	38700	40.01	4920	4930	4850	6400	3455	4930	4880.53	-9226	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1469	-6.44	2.01	12	0.13	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.28	N	206400	500	150 억	N	N	N	N
95	20231016	110758	57	100.00	KOSDAQ	건설	N	N	N	N	N	4900	-30	5	-0.61	176325890	36126	37.35	4920	4930	4850	6400	3455	4930	4880.86	-8049	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1475	-6.46	2.02	12	0.12	-758.00	2426.00	6300	20230523	-22.22	2245	20230104	118.26	6300	-22.22	20230523	2245	118.26	20230104	6300	-22.22	20230523	2245	118.26	20230104	1.28	N	206400	500	150 억	N	N	N	N
96	20231016	100754	57	100.00	KOSDAQ	건설	N	N	N	N	N	4885	-45	5	-0.91	149675315	30665	31.70	4920	4930	4850	6400	3455	4930	4880.98	-9316	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1470	-6.44	2.01	12	0.10	-758.00	2426.00	6300	20230523	-22.46	2245	20230104	117.59	6300	-22.46	20230523	2245	117.59	20230104	6300	-22.46	20230523	2245	117.59	20230104	1.28	N	206400	500	150 억	N	N	N	N
97	20231016	090756	57	100.00	KOSDAQ	건설	N	N	N	N	N	4895	-35	5	-0.71	28131410	5749	5.94	4920	4920	4870	6400	3455	4930	4893.26	-5060	5263	5096	4923	4756	4583	5010	4670	150	1470	500	3350	5	1	30099288	1473	-6.46	2.02	12	0.02	-758.00	2426.00	6300	20230523	-22.30	2245	20230104	118.04	6300	-22.30	20230523	2245	118.04	20230104	6300	-22.30	20230523	2245	118.04	20230104	1.28	N	206400	500	150 억	N	N	N	N
98	20231012	160819	57	100.00	KOSDAQ	건설	N	N	N	N	N	4995	35	2	0.71	480657940	95881	61.85	4940	5090	4935	6440	3475	4960	5013.07	16110	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	5	1	30099288	1503	-6.59	2.06	12	0.32	-758.00	2426.00	6300	20230523	-20.71	2245	20230104	122.49	6300	-20.71	20230523	2245	122.49	20230104	6300	-20.71	20230523	2245	122.49	20230104	1.32	N	206400	500	150 억	N	N	N	N
99	20231012	150802	57	100.00	KOSDAQ	건설	N	N	N	N	N	5000	40	2	0.81	433615790	86473	55.78	4940	5090	4935	6440	3475	4960	5014.46	16250	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1505	-6.60	2.06	12	0.29	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.32	N	206400	500	150 억	N	N	N	N
100	20231012	140802	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	60	2	1.21	395519730	78859	50.87	4940	5090	4935	6440	3475	4960	5015.53	14868	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1511	-6.62	2.07	12	0.26	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.32	N	206400	500	150 억	N	N	N	N
101	20231012	130802	57	100.00	KOSDAQ	건설	N	N	N	N	N	5000	40	2	0.81	369324700	73626	47.50	4940	5090	4935	6440	3475	4960	5016.23	13611	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1505	-6.60	2.06	12	0.24	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.32	N	206400	500	150 억	N	N	N	N
102	20231012	120811	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	60	2	1.21	358385680	71439	46.09	4940	5090	4935	6440	3475	4960	5016.67	13080	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1511	-6.62	2.07	12	0.24	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.32	N	206400	500	150 억	N	N	N	N
103	20231012	110810	57	100.00	KOSDAQ	건설	N	N	N	N	N	5050	90	2	1.81	322334060	64240	41.44	4940	5090	4935	6440	3475	4960	5017.65	12107	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1520	-6.66	2.08	12	0.21	-758.00	2426.00	6300	20230523	-19.84	2245	20230104	124.94	6300	-19.84	20230523	2245	124.94	20230104	6300	-19.84	20230523	2245	124.94	20230104	1.32	N	206400	500	150 억	N	N	N	N
104	20231012	100804	57	100.00	KOSDAQ	건설	N	N	N	N	N	5080	120	2	2.42	264009580	52651	33.97	4940	5090	4935	6440	3475	4960	5014.33	4773	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1529	-6.70	2.09	12	0.17	-758.00	2426.00	6300	20230523	-19.37	2245	20230104	126.28	6300	-19.37	20230523	2245	126.28	20230104	6300	-19.37	20230523	2245	126.28	20230104	1.32	N	206400	500	150 억	N	N	N	N
105	20231012	090810	57	100.00	KOSDAQ	건설	N	N	N	N	N	5020	60	2	1.21	14702225	2951	1.90	4940	5070	4940	6440	3475	4960	4982.12	-391	5180	5070	4940	4830	4700	5125	4885	150	1480	500	3370	10	1	30099288	1511	-6.62	2.07	12	0.01	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.32	N	206400	500	150 억	N	N	N	N
106	20231011	160800	57	100.00	KOSDAQ	건설	N	N	N	N	N	4960	145	2	3.01	768128565	154956	97.36	4810	5050	4810	6250	3375	4815	4957.06	56699	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	5	1	30099288	1493	-6.54	2.04	12	0.51	-758.00	2426.00	6300	20230523	-21.27	2245	20230104	120.94	6300	-21.27	20230523	2245	120.94	20230104	6300	-21.27	20230523	2245	120.94	20230104	1.33	N	206400	500	150 억	N	N	N	N
107	20231011	150804	57	100.00	KOSDAQ	건설	N	N	N	N	N	4985	170	2	3.53	736340285	148553	93.33	4810	5050	4810	6250	3375	4815	4956.75	56190	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	5	1	30099288	1500	-6.58	2.05	12	0.49	-758.00	2426.00	6300	20230523	-20.87	2245	20230104	122.05	6300	-20.87	20230523	2245	122.05	20230104	6300	-20.87	20230523	2245	122.05	20230104	1.33	N	206400	500	150 억	N	N	N	N
108	20231011	140808	57	100.00	KOSDAQ	건설	N	N	N	N	N	5000	185	2	3.84	680564410	137372	86.31	4810	5050	4810	6250	3375	4815	4954.17	55101	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	10	1	30099288	1505	-6.60	2.06	12	0.46	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.33	N	206400	500	150 억	N	N	N	N
109	20231011	130758	57	100.00	KOSDAQ	건설	N	N	N	N	N	4990	175	2	3.63	637853520	128825	80.94	4810	5050	4810	6250	3375	4815	4951.32	52185	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	5	1	30099288	1502	-6.58	2.06	12	0.43	-758.00	2426.00	6300	20230523	-20.79	2245	20230104	122.27	6300	-20.79	20230523	2245	122.27	20230104	6300	-20.79	20230523	2245	122.27	20230104	1.33	N	206400	500	150 억	N	N	N	N
110	20231011	120813	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	195	2	4.05	550270440	111158	69.84	4810	5050	4810	6250	3375	4815	4950.34	48764	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	10	1	30099288	1508	-6.61	2.07	12	0.37	-758.00	2426.00	6300	20230523	-20.48	2245	20230104	123.16	6300	-20.48	20230523	2245	123.16	20230104	6300	-20.48	20230523	2245	123.16	20230104	1.33	N	206400	500	150 억	N	N	N	N
111	20231011	110807	57	100.00	KOSDAQ	건설	N	N	N	N	N	4975	160	2	3.32	349503745	70983	44.60	4810	4980	4810	6250	3375	4815	4923.77	21223	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	5	1	30099288	1497	-6.56	2.05	12	0.24	-758.00	2426.00	6300	20230523	-21.03	2245	20230104	121.60	6300	-21.03	20230523	2245	121.60	20230104	6300	-21.03	20230523	2245	121.60	20230104	1.33	N	206400	500	150 억	N	N	N	N
112	20231011	100801	57	100.00	KOSDAQ	건설	N	N	N	N	N	4890	75	2	1.56	89348950	18298	11.50	4810	4925	4810	6250	3375	4815	4882.99	-432	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	5	1	30099288	1472	-6.45	2.02	12	0.06	-758.00	2426.00	6300	20230523	-22.38	2245	20230104	117.82	6300	-22.38	20230523	2245	117.82	20230104	6300	-22.38	20230523	2245	117.82	20230104	1.33	N	206400	500	150 억	N	N	N	N
113	20231011	090806	57	100.00	KOSDAQ	건설	N	N	N	N	N	4925	110	2	2.28	25664090	5270	3.31	4810	4925	4810	6250	3375	4815	4869.85	994	5055	4935	4790	4670	4525	4862	4597	150	1435	500	3270	5	1	30099288	1482	-6.50	2.03	12	0.02	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.33	N	206400	500	150 억	N	N	N	N
114	20231010	160759	57	100.00	KOSDAQ	건설	N	N	N	N	N	4815	-70	5	-1.43	757310915	158903	269.57	4885	4910	4645	6350	3420	4885	4765.87	4917	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1449	-6.35	1.98	12	0.53	-758.00	2426.00	6300	20230523	-23.57	2245	20230104	114.48	6300	-23.57	20230523	2245	114.48	20230104	6300	-23.57	20230523	2245	114.48	20230104	1.35	N	206400	500	150 억	N	N	N	N
115	20231010	150755	57	100.00	KOSDAQ	건설	N	N	N	N	N	4755	-130	5	-2.66	702246870	147418	250.09	4885	4910	4645	6350	3420	4885	4763.64	7182	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1431	-6.27	1.96	12	0.49	-758.00	2426.00	6300	20230523	-24.52	2245	20230104	111.80	6300	-24.52	20230523	2245	111.80	20230104	6300	-24.52	20230523	2245	111.80	20230104	1.35	N	206400	500	150 억	N	N	N	N
116	20231010	140759	57	100.00	KOSDAQ	건설	N	N	N	N	N	4730	-155	5	-3.17	414721610	86336	146.46	4885	4910	4695	6350	3420	4885	4803.58	64	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1424	-6.24	1.95	12	0.29	-758.00	2426.00	6300	20230523	-24.92	2245	20230104	110.69	6300	-24.92	20230523	2245	110.69	20230104	6300	-24.92	20230523	2245	110.69	20230104	1.35	N	206400	500	150 억	N	N	N	N
117	20231010	130752	57	100.00	KOSDAQ	건설	N	N	N	N	N	4750	-135	5	-2.76	329213300	68271	115.82	4885	4910	4695	6350	3420	4885	4822.15	-712	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1430	-6.27	1.96	12	0.23	-758.00	2426.00	6300	20230523	-24.60	2245	20230104	111.58	6300	-24.60	20230523	2245	111.58	20230104	6300	-24.60	20230523	2245	111.58	20230104	1.35	N	206400	500	150 억	N	N	N	N
118	20231010	120751	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	-45	5	-0.92	211795095	43606	73.97	4885	4910	4800	6350	3420	4885	4857.02	-1900	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1457	-6.39	2.00	12	0.14	-758.00	2426.00	6300	20230523	-23.17	2245	20230104	115.59	6300	-23.17	20230523	2245	115.59	20230104	6300	-23.17	20230523	2245	115.59	20230104	1.35	N	206400	500	150 억	N	N	N	N
119	20231010	110738	57	100.00	KOSDAQ	건설	N	N	N	N	N	4875	-10	5	-0.20	168650390	34709	58.88	4885	4910	4800	6350	3420	4885	4858.98	-1761	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1467	-6.43	2.01	12	0.12	-758.00	2426.00	6300	20230523	-22.62	2245	20230104	117.15	6300	-22.62	20230523	2245	117.15	20230104	6300	-22.62	20230523	2245	117.15	20230104	1.35	N	206400	500	150 억	N	N	N	N
120	20231010	100746	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	-20	5	-0.41	123564950	25399	43.09	4885	4910	4800	6350	3420	4885	4864.95	-1917	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1464	-6.42	2.01	12	0.08	-758.00	2426.00	6300	20230523	-22.78	2245	20230104	116.70	6300	-22.78	20230523	2245	116.70	20230104	6300	-22.78	20230523	2245	116.70	20230104	1.35	N	206400	500	150 억	N	N	N	N
121	20231010	090740	57	100.00	KOSDAQ	건설	N	N	N	N	N	4885	0	3	0.00	61662510	12660	21.48	4885	4910	4800	6350	3420	4885	4870.66	-83	4988	4936	4888	4836	4788	4912	4812	150	1465	500	3320	5	1	30099288	1470	-6.44	2.01	12	0.04	-758.00	2426.00	6300	20230523	-22.46	2245	20230104	117.59	6300	-22.46	20230523	2245	117.59	20230104	6300	-22.46	20230523	2245	117.59	20230104	1.35	N	206400	500	150 억	N	N	N	N
122	20231006	160747	57	100.00	KOSDAQ	건설	N	N	N	N	N	4885	45	2	0.93	284871135	58546	38.71	4895	4940	4840	6290	3390	4840	4865.77	151	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1470	-6.44	2.01	12	0.19	-758.00	2426.00	6300	20230523	-22.46	2245	20230104	117.59	6300	-22.46	20230523	2245	117.59	20230104	6300	-22.46	20230523	2245	117.59	20230104	1.35	N	206400	500	150 억	N	N	N	N
123	20231006	150736	57	100.00	KOSDAQ	건설	N	N	N	N	N	4880	40	2	0.83	276567850	56844	37.58	4895	4940	4840	6290	3390	4840	4865.38	179	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1469	-6.44	2.01	12	0.19	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.35	N	206400	500	150 억	N	N	N	N
124	20231006	140738	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	20	2	0.41	187432595	38560	25.49	4895	4940	4840	6290	3390	4840	4860.80	-3007	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1463	-6.41	2.00	12	0.13	-758.00	2426.00	6300	20230523	-22.86	2245	20230104	116.48	6300	-22.86	20230523	2245	116.48	20230104	6300	-22.86	20230523	2245	116.48	20230104	1.35	N	206400	500	150 억	N	N	N	N
125	20231006	130729	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	15	2	0.31	145622315	29940	19.80	4895	4940	4840	6290	3390	4840	4863.80	-2281	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1461	-6.41	2.00	12	0.10	-758.00	2426.00	6300	20230523	-22.94	2245	20230104	116.26	6300	-22.94	20230523	2245	116.26	20230104	6300	-22.94	20230523	2245	116.26	20230104	1.35	N	206400	500	150 억	N	N	N	N
126	20231006	120728	57	100.00	KOSDAQ	건설	N	N	N	N	N	4880	40	2	0.83	136907155	28145	18.61	4895	4940	4840	6290	3390	4840	4864.35	-1202	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1469	-6.44	2.01	12	0.09	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.35	N	206400	500	150 억	N	N	N	N
127	20231006	110721	57	100.00	KOSDAQ	건설	N	N	N	N	N	4890	50	2	1.03	96675215	19848	13.12	4895	4940	4840	6290	3390	4840	4870.78	-441	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1472	-6.45	2.02	12	0.07	-758.00	2426.00	6300	20230523	-22.38	2245	20230104	117.82	6300	-22.38	20230523	2245	117.82	20230104	6300	-22.38	20230523	2245	117.82	20230104	1.35	N	206400	500	150 억	N	N	N	N
128	20231006	100726	57	100.00	KOSDAQ	건설	N	N	N	N	N	4870	30	2	0.62	57855320	11864	7.84	4895	4940	4855	6290	3390	4840	4876.54	35	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1466	-6.42	2.01	12	0.04	-758.00	2426.00	6300	20230523	-22.70	2245	20230104	116.93	6300	-22.70	20230523	2245	116.93	20230104	6300	-22.70	20230523	2245	116.93	20230104	1.35	N	206400	500	150 억	N	N	N	N
129	20231006	090722	57	100.00	KOSDAQ	건설	N	N	N	N	N	4880	40	2	0.83	13191070	2707	1.79	4895	4940	4855	6290	3390	4840	4872.95	741	5160	5000	4920	4760	4680	4960	4720	150	1450	500	3290	5	1	30099288	1469	-6.44	2.01	12	0.01	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.35	N	206400	500	150 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History