KissMeData/017000/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160320	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3925	-15	5	-0.38	322665400	82594	134.17	3910	3960	3870	5120	2760	3940	3906.21	3.24	16609	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	458	10.30	0.48	12	0.71	381.00	8217.00	6290	20221201	-37.60	3870	20230927	1.42	6200	-36.69	20230711	3870	1.42	20230927	6290	-37.60	20221201	3870	1.42	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
3	20230927	150323	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3940	0	3	0.00	294434985	75400	122.49	3910	3960	3870	5120	2760	3940	3904.97	3.24	15775	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	460	10.34	0.48	12	0.65	381.00	8217.00	6290	20221201	-37.36	3870	20230927	1.81	6200	-36.45	20230711	3870	1.81	20230927	6290	-37.36	20221201	3870	1.81	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
4	20230927	140322	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3900	-40	5	-1.02	276372490	70791	115.00	3910	3960	3870	5120	2760	3940	3904.06	3.24	13504	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	455	10.24	0.47	12	0.61	381.00	8217.00	6290	20221201	-38.00	3870	20230927	0.78	6200	-37.10	20230711	3870	0.78	20230927	6290	-38.00	20221201	3870	0.78	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
5	20230927	130319	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3930	-10	5	-0.25	257807120	66049	107.30	3910	3960	3870	5120	2760	3940	3903.27	3.24	11550	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	459	10.31	0.48	12	0.57	381.00	8217.00	6290	20221201	-37.52	3870	20230927	1.55	6200	-36.61	20230711	3870	1.55	20230927	6290	-37.52	20221201	3870	1.55	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
6	20230927	120318	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3890	-50	5	-1.27	228774800	58618	95.22	3910	3960	3870	5120	2760	3940	3902.81	3.24	10241	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	454	10.21	0.47	12	0.50	381.00	8217.00	6290	20221201	-38.16	3870	20230927	0.52	6200	-37.26	20230711	3870	0.52	20230927	6290	-38.16	20221201	3870	0.52	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
7	20230927	110320	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3895	-45	5	-1.14	216998000	55594	90.31	3910	3960	3870	5120	2760	3940	3903.26	3.24	10571	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	454	10.22	0.47	12	0.48	381.00	8217.00	6290	20221201	-38.08	3870	20230927	0.65	6200	-37.18	20230711	3870	0.65	20230927	6290	-38.08	20221201	3870	0.65	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
8	20230927	100319	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3900	-40	5	-1.02	142322225	36386	59.11	3910	3960	3870	5120	2760	3940	3911.46	3.24	5187	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	455	10.24	0.47	12	0.31	381.00	8217.00	6290	20221201	-38.00	3870	20230927	0.78	6200	-37.10	20230711	3870	0.78	20230927	6290	-38.00	20221201	3870	0.78	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
9	20230927	090324	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3910	-30	5	-0.76	14734850	3767	6.12	3910	3940	3905	5120	2760	3940	3911.56	3.24	191	4030	3985	3960	3915	3890	3972	3902	610	1180	5000	2830	5	1	11668027	456	10.26	0.48	12	0.03	381.00	8217.00	6290	20221201	-37.84	3905	20230927	0.13	6200	-36.94	20230711	3905	0.13	20230927	6290	-37.84	20221201	3905	0.13	20230927	3.37	N	017000	5000	609 억	378150	N	N	N	N
10	20230926	160318	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3940	-45	5	-1.13	242866185	61332	99.14	3945	4005	3935	5180	2790	3985	3959.87	3.29	-5267	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	460	10.34	0.48	12	0.53	381.00	8217.00	6290	20221201	-37.36	3935	20230926	0.13	6200	-36.45	20230711	3935	0.13	20230926	6290	-37.36	20221201	3935	0.13	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
11	20230926	150321	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3960	-25	5	-0.63	209547235	52891	85.50	3945	4005	3935	5180	2790	3985	3961.87	3.29	-5420	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	462	10.39	0.48	12	0.45	381.00	8217.00	6290	20221201	-37.04	3935	20230926	0.64	6200	-36.13	20230711	3935	0.64	20230926	6290	-37.04	20221201	3935	0.64	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
12	20230926	140316	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3940	-45	5	-1.13	183056345	46177	74.64	3945	4005	3935	5180	2790	3985	3964.23	3.29	-5405	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	460	10.34	0.48	12	0.40	381.00	8217.00	6290	20221201	-37.36	3935	20230926	0.13	6200	-36.45	20230711	3935	0.13	20230926	6290	-37.36	20221201	3935	0.13	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
13	20230926	130317	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3970	-15	5	-0.38	160864690	40551	65.55	3945	4005	3945	5180	2790	3985	3966.97	3.29	-5446	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	463	10.42	0.48	12	0.35	381.00	8217.00	6290	20221201	-36.88	3945	20230926	0.63	6200	-35.97	20230711	3945	0.63	20230926	6290	-36.88	20221201	3945	0.63	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
14	20230926	120318	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3965	-20	5	-0.50	130798655	32955	53.27	3945	4005	3945	5180	2790	3985	3969.01	3.29	-3770	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	463	10.41	0.48	12	0.28	381.00	8217.00	6290	20221201	-36.96	3945	20230926	0.51	6200	-36.05	20230711	3945	0.51	20230926	6290	-36.96	20221201	3945	0.51	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
15	20230926	110318	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3980	-5	5	-0.13	114422920	28814	46.58	3945	4005	3945	5180	2790	3985	3971.09	3.29	-2708	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	464	10.45	0.48	12	0.25	381.00	8217.00	6290	20221201	-36.72	3945	20230926	0.89	6200	-35.81	20230711	3945	0.89	20230926	6290	-36.72	20221201	3945	0.89	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
16	20230926	100318	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3970	-15	5	-0.38	91181540	22970	37.13	3945	4005	3945	5180	2790	3985	3969.59	3.29	-456	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	463	10.42	0.48	12	0.20	381.00	8217.00	6290	20221201	-36.88	3945	20230926	0.63	6200	-35.97	20230711	3945	0.63	20230926	6290	-36.88	20221201	3945	0.63	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
17	20230926	090318	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	3995	10	2	0.25	46985515	11854	19.16	3945	3995	3945	5180	2790	3985	3963.68	3.29	3594	4071	4027	4006	3962	3941	4017	3952	610	1195	5000	2860	5	1	11668027	466	10.49	0.49	12	0.10	381.00	8217.00	6290	20221201	-36.49	3945	20230926	1.27	6200	-35.56	20230711	3945	1.27	20230926	6290	-36.49	20221201	3945	1.27	20230926	3.37	N	017000	5000	609 억	383322	N	N	N	N
18	20230925	160317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3985	-65	5	-1.60	229640610	57426	101.26	3990	4050	3985	5260	2835	4050	3998.97	3.29	-256	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	465	10.46	0.48	12	0.49	381.00	8217.00	6290	20221201	-36.65	3975	20230502	0.25	6200	-35.73	20230711	3975	0.25	20230502	6290	-36.65	20221201	3975	0.25	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
19	20230925	150320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4005	-45	5	-1.11	205338920	51340	90.52	3990	4050	3985	5260	2835	4050	3999.59	3.29	-1190	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	467	10.51	0.49	12	0.44	381.00	8217.00	6290	20221201	-36.33	3975	20230502	0.75	6200	-35.40	20230711	3975	0.75	20230502	6290	-36.33	20221201	3975	0.75	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
20	20230925	140314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4035	-15	5	-0.37	181637590	45417	80.08	3990	4050	3985	5260	2835	4050	3999.33	3.29	-1018	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	471	10.59	0.49	12	0.39	381.00	8217.00	6290	20221201	-35.85	3975	20230502	1.51	6200	-34.92	20230711	3975	1.51	20230502	6290	-35.85	20221201	3975	1.51	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
21	20230925	130315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4015	-35	5	-0.86	176369415	44103	77.76	3990	4050	3985	5260	2835	4050	3999.03	3.29	-1248	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	468	10.54	0.49	12	0.38	381.00	8217.00	6290	20221201	-36.17	3975	20230502	1.01	6200	-35.24	20230711	3975	1.01	20230502	6290	-36.17	20221201	3975	1.01	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
22	20230925	120319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3985	-65	5	-1.60	144999945	36257	63.93	3990	4050	3985	5260	2835	4050	3999.23	3.29	-4946	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	465	10.46	0.48	12	0.31	381.00	8217.00	6290	20221201	-36.65	3975	20230502	0.25	6200	-35.73	20230711	3975	0.25	20230502	6290	-36.65	20221201	3975	0.25	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
23	20230925	110316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3985	-65	5	-1.60	117659175	29399	51.84	3990	4050	3985	5260	2835	4050	4002.15	3.29	-3404	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	465	10.46	0.48	12	0.25	381.00	8217.00	6290	20221201	-36.65	3975	20230502	0.25	6200	-35.73	20230711	3975	0.25	20230502	6290	-36.65	20221201	3975	0.25	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
24	20230925	100316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4005	-45	5	-1.11	94215270	23533	41.49	3990	4050	3985	5260	2835	4050	4003.54	3.29	-3277	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	467	10.51	0.49	12	0.20	381.00	8217.00	6290	20221201	-36.33	3975	20230502	0.75	6200	-35.40	20230711	3975	0.75	20230502	6290	-36.33	20221201	3975	0.75	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
25	20230925	090316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4030	-20	5	-0.49	34149175	8547	15.07	3990	4050	3990	5260	2835	4050	3995.46	3.29	-905	4106	4077	4046	4017	3986	4080	4020	610	1210	5000	2910	5	1	11668027	470	10.58	0.49	12	0.07	381.00	8217.00	6290	20221201	-35.93	3975	20230502	1.38	6200	-35.00	20230711	3975	1.38	20230502	6290	-35.93	20221201	3975	1.38	20230502	3.41	N	017000	5000	609 억	383348	N	N	N	N
26	20230922	160325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4050	0	3	0.00	222282795	55042	71.04	4050	4075	4015	5260	2835	4050	4038.39	3.22	7141	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	473	10.63	0.49	12	0.47	381.00	8217.00	6290	20221201	-35.61	3975	20230502	1.89	6200	-34.68	20230711	3975	1.89	20230502	6290	-35.61	20221201	3975	1.89	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
27	20230922	150322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4040	-10	5	-0.25	196292260	48599	62.72	4050	4075	4015	5260	2835	4050	4038.99	3.22	6348	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	471	10.60	0.49	12	0.42	381.00	8217.00	6290	20221201	-35.77	3975	20230502	1.64	6200	-34.84	20230711	3975	1.64	20230502	6290	-35.77	20221201	3975	1.64	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
28	20230922	140323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4040	-10	5	-0.25	160012235	39594	51.10	4050	4075	4020	5260	2835	4050	4041.30	3.22	7027	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	471	10.60	0.49	12	0.34	381.00	8217.00	6290	20221201	-35.77	3975	20230502	1.64	6200	-34.84	20230711	3975	1.64	20230502	6290	-35.77	20221201	3975	1.64	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
29	20230922	130307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4050	0	3	0.00	142455105	35254	45.50	4050	4075	4020	5260	2835	4050	4040.79	3.22	8142	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	473	10.63	0.49	12	0.30	381.00	8217.00	6290	20221201	-35.61	3975	20230502	1.89	6200	-34.68	20230711	3975	1.89	20230502	6290	-35.61	20221201	3975	1.89	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
30	20230922	120306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4055	5	2	0.12	135103995	33440	43.16	4050	4075	4020	5260	2835	4050	4040.15	3.22	8743	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	473	10.64	0.49	12	0.29	381.00	8217.00	6290	20221201	-35.53	3975	20230502	2.01	6200	-34.60	20230711	3975	2.01	20230502	6290	-35.53	20221201	3975	2.01	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
31	20230922	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4050	0	3	0.00	122202215	30260	39.05	4050	4075	4020	5260	2835	4050	4038.36	3.22	8330	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	473	10.63	0.49	12	0.26	381.00	8217.00	6290	20221201	-35.61	3975	20230502	1.89	6200	-34.68	20230711	3975	1.89	20230502	6290	-35.61	20221201	3975	1.89	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
32	20230922	100306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4030	-20	5	-0.49	63089610	15624	20.16	4050	4075	4020	5260	2835	4050	4037.89	3.22	2001	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	470	10.58	0.49	12	0.13	381.00	8217.00	6290	20221201	-35.93	3975	20230502	1.38	6200	-35.00	20230711	3975	1.38	20230502	6290	-35.93	20221201	3975	1.38	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
33	20230922	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4070	20	2	0.49	13665490	3377	4.36	4050	4075	4020	5260	2835	4050	4046.50	3.22	1293	4216	4132	4081	3997	3946	4107	3972	610	1210	5000	2910	5	1	11668027	475	10.68	0.50	12	0.03	381.00	8217.00	6290	20221201	-35.29	3975	20230502	2.39	6200	-34.35	20230711	3975	2.39	20230502	6290	-35.29	20221201	3975	2.39	20230502	3.43	N	017000	5000	609 억	376207	N	N	N	N
34	20230921	160307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4050	-115	5	-2.76	313403100	77053	178.68	4110	4165	4030	5410	2920	4165	4067.38	3.30	-8813	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	473	10.63	0.49	12	0.66	381.00	8217.00	6290	20221201	-35.61	3975	20230502	1.89	6200	-34.68	20230711	3975	1.89	20230502	6290	-35.61	20221201	3975	1.89	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
35	20230921	150303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4060	-105	5	-2.52	263287125	64695	150.02	4110	4165	4030	5410	2920	4165	4069.67	3.30	-8974	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	474	10.66	0.49	12	0.55	381.00	8217.00	6290	20221201	-35.45	3975	20230502	2.14	6200	-34.52	20230711	3975	2.14	20230502	6290	-35.45	20221201	3975	2.14	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
36	20230921	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4055	-110	5	-2.64	204003980	50078	116.13	4110	4165	4030	5410	2920	4165	4073.72	3.30	-7108	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	473	10.64	0.49	12	0.43	381.00	8217.00	6290	20221201	-35.53	3975	20230502	2.01	6200	-34.60	20230711	3975	2.01	20230502	6290	-35.53	20221201	3975	2.01	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
37	20230921	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4050	-115	5	-2.76	182796240	44844	103.99	4110	4165	4030	5410	2920	4165	4076.27	3.30	-6895	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	473	10.63	0.49	12	0.38	381.00	8217.00	6290	20221201	-35.61	3975	20230502	1.89	6200	-34.68	20230711	3975	1.89	20230502	6290	-35.61	20221201	3975	1.89	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
38	20230921	120300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4060	-105	5	-2.52	143699595	35179	81.58	4110	4165	4050	5410	2920	4165	4084.81	3.30	-3819	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	474	10.66	0.49	12	0.30	381.00	8217.00	6290	20221201	-35.45	3975	20230502	2.14	6200	-34.52	20230711	3975	2.14	20230502	6290	-35.45	20221201	3975	2.14	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
39	20230921	110307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4055	-110	5	-2.64	118836585	29048	67.36	4110	4165	4050	5410	2920	4165	4091.04	3.30	-3043	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	473	10.64	0.49	12	0.25	381.00	8217.00	6290	20221201	-35.53	3975	20230502	2.01	6200	-34.60	20230711	3975	2.01	20230502	6290	-35.53	20221201	3975	2.01	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
40	20230921	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4125	-40	5	-0.96	64623245	15706	36.42	4110	4165	4090	5410	2920	4165	4114.56	3.30	-4468	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	481	10.83	0.50	12	0.13	381.00	8217.00	6290	20221201	-34.42	3975	20230502	3.77	6200	-33.47	20230711	3975	3.77	20230502	6290	-34.42	20221201	3975	3.77	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
41	20230921	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4110	-55	5	-1.32	20816900	5063	11.74	4110	4165	4105	5410	2920	4165	4111.57	3.30	-2567	4261	4212	4181	4132	4101	4197	4117	610	1245	5000	2990	5	1	11668027	480	10.79	0.50	12	0.04	381.00	8217.00	6290	20221201	-34.66	3975	20230502	3.40	6200	-33.71	20230711	3975	3.40	20230502	6290	-34.66	20221201	3975	3.40	20230502	3.37	N	017000	5000	609 억	385478	N	N	N	N
42	20230920	160306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4165	-45	5	-1.07	177735810	42614	95.10	4170	4230	4150	5470	2950	4210	4170.86	3.42	-13860	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	486	10.93	0.51	12	0.37	381.00	8217.00	6290	20221201	-33.78	3975	20230502	4.78	6200	-32.82	20230711	3975	4.78	20230502	6290	-33.78	20221201	3975	4.78	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
43	20230920	150259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4175	-35	5	-0.83	166663660	39957	89.17	4170	4230	4150	5470	2950	4210	4171.08	3.42	-13808	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	487	10.96	0.51	12	0.34	381.00	8217.00	6290	20221201	-33.62	3975	20230502	5.03	6200	-32.66	20230711	3975	5.03	20230502	6290	-33.62	20221201	3975	5.03	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
44	20230920	140302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4180	-30	5	-0.71	132447870	31738	70.83	4170	4230	4150	5470	2950	4210	4173.16	3.42	-13517	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	488	10.97	0.51	12	0.27	381.00	8217.00	6290	20221201	-33.55	3975	20230502	5.16	6200	-32.58	20230711	3975	5.16	20230502	6290	-33.55	20221201	3975	5.16	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
45	20230920	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4160	-50	5	-1.19	107514580	25763	57.49	4170	4230	4150	5470	2950	4210	4173.22	3.42	-12280	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	485	10.92	0.51	12	0.22	381.00	8217.00	6290	20221201	-33.86	3975	20230502	4.65	6200	-32.90	20230711	3975	4.65	20230502	6290	-33.86	20221201	3975	4.65	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
46	20230920	120258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4180	-30	5	-0.71	97513220	23365	52.14	4170	4230	4150	5470	2950	4210	4173.47	3.42	-12095	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	488	10.97	0.51	12	0.20	381.00	8217.00	6290	20221201	-33.55	3975	20230502	5.16	6200	-32.58	20230711	3975	5.16	20230502	6290	-33.55	20221201	3975	5.16	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
47	20230920	110303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4175	-35	5	-0.83	82927475	19867	44.34	4170	4230	4150	5470	2950	4210	4174.13	3.42	-10850	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	487	10.96	0.51	12	0.17	381.00	8217.00	6290	20221201	-33.62	3975	20230502	5.03	6200	-32.66	20230711	3975	5.03	20230502	6290	-33.62	20221201	3975	5.03	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
48	20230920	100255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4165	-45	5	-1.07	53959265	12918	28.83	4170	4230	4165	5470	2950	4210	4177.06	3.42	-8018	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	486	10.93	0.51	12	0.11	381.00	8217.00	6290	20221201	-33.78	3975	20230502	4.78	6200	-32.82	20230711	3975	4.78	20230502	6290	-33.78	20221201	3975	4.78	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
49	20230920	090300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4215	5	2	0.12	2784735	667	1.49	4170	4215	4170	5470	2950	4210	4175.01	3.42	35	4326	4267	4226	4167	4126	4247	4147	610	1260	5000	3030	5	1	11668027	492	11.06	0.51	12	0.01	381.00	8217.00	6290	20221201	-32.99	3975	20230502	6.04	6200	-32.02	20230711	3975	6.04	20230502	6290	-32.99	20221201	3975	6.04	20230502	3.33	N	017000	5000	609 억	399297	N	N	N	N
50	20230919	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4210	-60	5	-1.41	188352560	44611	79.02	4230	4285	4185	5550	2990	4270	4222.17	3.53	-12889	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	491	11.05	0.51	12	0.38	381.00	8217.00	6290	20221201	-33.07	3975	20230502	5.91	6200	-32.10	20230711	3975	5.91	20230502	6460	-34.83	20220919	3975	5.91	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
51	20230919	150257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4220	-50	5	-1.17	163054355	38580	68.34	4230	4285	4190	5550	2990	4270	4226.40	3.53	-12700	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	492	11.08	0.51	12	0.33	381.00	8217.00	6290	20221201	-32.91	3975	20230502	6.16	6200	-31.94	20230711	3975	6.16	20230502	6460	-34.67	20220919	3975	6.16	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
52	20230919	140254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4195	-75	5	-1.76	151421765	35813	63.44	4230	4285	4190	5550	2990	4270	4228.12	3.53	-12421	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	489	11.01	0.51	12	0.31	381.00	8217.00	6290	20221201	-33.31	3975	20230502	5.53	6200	-32.34	20230711	3975	5.53	20230502	6460	-35.06	20220919	3975	5.53	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
53	20230919	130254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4225	-45	5	-1.05	131484245	31073	55.04	4230	4285	4190	5550	2990	4270	4231.46	3.53	-10653	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	493	11.09	0.51	12	0.27	381.00	8217.00	6290	20221201	-32.83	3975	20230502	6.29	6200	-31.85	20230711	3975	6.29	20230502	6460	-34.60	20220919	3975	6.29	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
54	20230919	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4195	-75	5	-1.76	127237945	30065	53.26	4230	4285	4190	5550	2990	4270	4232.10	3.53	-10460	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	489	11.01	0.51	12	0.26	381.00	8217.00	6290	20221201	-33.31	3975	20230502	5.53	6200	-32.34	20230711	3975	5.53	20230502	6460	-35.06	20220919	3975	5.53	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
55	20230919	110303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4220	-50	5	-1.17	87751890	20673	36.62	4230	4285	4205	5550	2990	4270	4244.76	3.53	-6414	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	492	11.08	0.51	12	0.18	381.00	8217.00	6290	20221201	-32.91	3975	20230502	6.16	6200	-31.94	20230711	3975	6.16	20230502	6460	-34.67	20220919	3975	6.16	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
56	20230919	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4215	-55	5	-1.29	70498335	16583	29.37	4230	4285	4205	5550	2990	4270	4251.24	3.53	-3981	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	492	11.06	0.51	12	0.14	381.00	8217.00	6290	20221201	-32.99	3975	20230502	6.04	6200	-32.02	20230711	3975	6.04	20230502	6460	-34.75	20220919	3975	6.04	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
57	20230919	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4235	-35	5	-0.82	2563880	606	1.07	4230	4240	4230	5550	2990	4270	4230.83	3.53	114	4436	4352	4261	4177	4086	4395	4220	610	1280	5000	3070	5	1	11668027	494	11.12	0.52	12	0.01	381.00	8217.00	6290	20221201	-32.67	3975	20230502	6.54	6200	-31.69	20230711	3975	6.54	20230502	6460	-34.44	20220919	3975	6.54	20230502	3.40	N	017000	5000	609 억	412072	N	N	N	N
58	20230918	160302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4270	30	2	0.71	238215645	55974	95.58	4245	4345	4170	5510	2970	4240	4255.80	3.50	2190	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	498	11.21	0.52	12	0.48	381.00	8217.00	6460	20220919	-33.90	3975	20230502	7.42	6200	-31.13	20230711	3975	7.42	20230502	6460	-33.90	20220919	3975	7.42	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
59	20230918	150255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4255	15	2	0.35	220186645	51740	88.35	4245	4345	4170	5510	2970	4240	4255.64	3.50	2840	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	496	11.17	0.52	12	0.44	381.00	8217.00	6460	20220919	-34.13	3975	20230502	7.04	6200	-31.37	20230711	3975	7.04	20230502	6460	-34.13	20220919	3975	7.04	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
60	20230918	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4280	40	2	0.94	210423350	49445	84.43	4245	4345	4170	5510	2970	4240	4255.71	3.50	2666	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	499	11.23	0.52	12	0.42	381.00	8217.00	6460	20220919	-33.75	3975	20230502	7.67	6200	-30.97	20230711	3975	7.67	20230502	6460	-33.75	20220919	3975	7.67	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
61	20230918	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4275	35	2	0.83	135927550	32047	54.73	4245	4310	4170	5510	2970	4240	4241.51	3.50	1674	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	499	11.22	0.52	12	0.27	381.00	8217.00	6460	20220919	-33.82	3975	20230502	7.55	6200	-31.05	20230711	3975	7.55	20230502	6460	-33.82	20220919	3975	7.55	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
62	20230918	120301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4245	5	2	0.12	78589085	18609	31.78	4245	4265	4170	5510	2970	4240	4223.18	3.50	297	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	495	11.14	0.52	12	0.16	381.00	8217.00	6460	20220919	-34.29	3975	20230502	6.79	6200	-31.53	20230711	3975	6.79	20230502	6460	-34.29	20220919	3975	6.79	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
63	20230918	110302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4225	-15	5	-0.35	66041950	15640	26.71	4245	4265	4170	5510	2970	4240	4222.63	3.50	258	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	493	11.09	0.51	12	0.13	381.00	8217.00	6460	20220919	-34.60	3975	20230502	6.29	6200	-31.85	20230711	3975	6.29	20230502	6460	-34.60	20220919	3975	6.29	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
64	20230918	100256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4210	-30	5	-0.71	40093200	9480	16.19	4245	4265	4170	5510	2970	4240	4229.24	3.50	-971	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	491	11.05	0.51	12	0.08	381.00	8217.00	6460	20220919	-34.83	3975	20230502	5.91	6200	-32.10	20230711	3975	5.91	20230502	6460	-34.83	20220919	3975	5.91	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
65	20230918	090254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4220	-20	5	-0.47	8728030	2065	3.53	4245	4245	4170	5510	2970	4240	4226.64	3.50	-490	4390	4315	4275	4200	4160	4297	4182	610	1270	5000	3050	5	1	11668027	492	11.08	0.51	12	0.02	381.00	8217.00	6460	20220919	-34.67	3975	20230502	6.16	6200	-31.94	20230711	3975	6.16	20230502	6460	-34.67	20220919	3975	6.16	20230502	3.45	N	017000	5000	609 억	408128	N	N	N	N
66	20230915	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4240	0	3	0.00	244431235	57368	159.90	4240	4350	4235	5510	2970	4240	4260.82	3.32	20358	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	495	11.13	0.52	12	0.49	381.00	8217.00	7120	20220916	-40.45	3975	20230502	6.67	6200	-31.61	20230711	3975	6.67	20230502	7120	-40.45	20220916	3975	6.67	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
67	20230915	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4250	10	2	0.24	211516180	49607	138.27	4240	4350	4235	5510	2970	4240	4263.84	3.32	18690	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	496	11.15	0.52	12	0.43	381.00	8217.00	7120	20220916	-40.31	3975	20230502	6.92	6200	-31.45	20230711	3975	6.92	20230502	7120	-40.31	20220916	3975	6.92	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
68	20230915	140258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4245	5	2	0.12	179788305	42139	117.45	4240	4350	4235	5510	2970	4240	4266.55	3.32	15750	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	495	11.14	0.52	12	0.36	381.00	8217.00	7120	20220916	-40.38	3975	20230502	6.79	6200	-31.53	20230711	3975	6.79	20230502	7120	-40.38	20220916	3975	6.79	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
69	20230915	130256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4260	20	2	0.47	168892970	39580	110.32	4240	4350	4235	5510	2970	4240	4267.13	3.32	15291	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	497	11.18	0.52	12	0.34	381.00	8217.00	7120	20220916	-40.17	3975	20230502	7.17	6200	-31.29	20230711	3975	7.17	20230502	7120	-40.17	20220916	3975	7.17	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
70	20230915	120258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4265	25	2	0.59	141897260	33230	92.62	4240	4350	4235	5510	2970	4240	4270.16	3.32	13606	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	498	11.19	0.52	12	0.28	381.00	8217.00	7120	20220916	-40.10	3975	20230502	7.30	6200	-31.21	20230711	3975	7.30	20230502	7120	-40.10	20220916	3975	7.30	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
71	20230915	110259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4280	40	2	0.94	117698515	27559	76.81	4240	4350	4235	5510	2970	4240	4270.78	3.32	11076	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	499	11.23	0.52	12	0.24	381.00	8217.00	7120	20220916	-39.89	3975	20230502	7.67	6200	-30.97	20230711	3975	7.67	20230502	7120	-39.89	20220916	3975	7.67	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
72	20230915	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4285	45	2	1.06	73601140	17200	47.94	4240	4350	4235	5510	2970	4240	4279.14	3.32	8572	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	500	11.25	0.52	12	0.15	381.00	8217.00	7120	20220916	-39.82	3975	20230502	7.80	6200	-30.89	20230711	3975	7.80	20230502	7120	-39.82	20220916	3975	7.80	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
73	20230915	090257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4235	-5	5	-0.12	3514400	829	2.31	4240	4250	4235	5510	2970	4240	4239.32	3.32	-91	4320	4280	4220	4180	4120	4300	4200	610	1270	5000	3050	5	1	11668027	494	11.12	0.52	12	0.01	381.00	8217.00	7120	20220916	-40.52	3975	20230502	6.54	6200	-31.69	20230711	3975	6.54	20230502	7120	-40.52	20220916	3975	6.54	20230502	3.45	N	017000	5000	609 억	387089	N	N	N	N
74	20230914	160256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4240	45	2	1.07	141596170	33657	42.03	4160	4260	4160	5450	2940	4195	4205.75	3.30	1612	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	495	11.13	0.52	12	0.29	381.00	8217.00	7120	20220916	-40.45	3975	20230502	6.67	6200	-31.61	20230711	3975	6.67	20230502	7120	-40.45	20220916	3975	6.67	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
75	20230914	150254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4230	35	2	0.83	121098895	28814	35.98	4160	4260	4160	5450	2940	4195	4202.78	3.30	1611	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	494	11.10	0.51	12	0.25	381.00	8217.00	7120	20220916	-40.59	3975	20230502	6.42	6200	-31.77	20230711	3975	6.42	20230502	7120	-40.59	20220916	3975	6.42	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
76	20230914	140252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4245	50	2	1.19	107567110	25601	31.97	4160	4260	4160	5450	2940	4195	4201.68	3.30	1167	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	495	11.14	0.52	12	0.22	381.00	8217.00	7120	20220916	-40.38	3975	20230502	6.79	6200	-31.53	20230711	3975	6.79	20230502	7120	-40.38	20220916	3975	6.79	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
77	20230914	130252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4230	35	2	0.83	97824460	23292	29.08	4160	4260	4160	5450	2940	4195	4199.92	3.30	1243	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	494	11.10	0.51	12	0.20	381.00	8217.00	7120	20220916	-40.59	3975	20230502	6.42	6200	-31.77	20230711	3975	6.42	20230502	7120	-40.59	20220916	3975	6.42	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
78	20230914	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4205	10	2	0.24	67881545	16176	20.20	4160	4260	4160	5450	2940	4195	4196.44	3.30	1307	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	491	11.04	0.51	12	0.14	381.00	8217.00	7120	20220916	-40.94	3975	20230502	5.79	6200	-32.18	20230711	3975	5.79	20230502	7120	-40.94	20220916	3975	5.79	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
79	20230914	110255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4200	5	2	0.12	58199795	13871	17.32	4160	4260	4160	5450	2940	4195	4195.79	3.30	1312	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	490	11.02	0.51	12	0.12	381.00	8217.00	7120	20220916	-41.01	3975	20230502	5.66	6200	-32.26	20230711	3975	5.66	20230502	7120	-41.01	20220916	3975	5.66	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
80	20230914	100251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4215	20	2	0.48	35391100	8425	10.52	4160	4260	4160	5450	2940	4195	4200.72	3.30	2292	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	492	11.06	0.51	12	0.07	381.00	8217.00	7120	20220916	-40.80	3975	20230502	6.04	6200	-32.02	20230711	3975	6.04	20230502	7120	-40.80	20220916	3975	6.04	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
81	20230914	090256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4200	5	2	0.12	14424840	3451	4.31	4160	4200	4160	5450	2940	4195	4179.90	3.30	2157	4308	4251	4223	4166	4138	4237	4152	610	1255	5000	3020	5	1	11668027	490	11.02	0.51	12	0.03	381.00	8217.00	7120	20220916	-41.01	3975	20230502	5.66	6200	-32.26	20230711	3975	5.66	20230502	7120	-41.01	20220916	3975	5.66	20230502	3.44	N	017000	5000	609 억	385477	N	N	N	N
82	20230913	160257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4195	-90	5	-2.10	334008435	79128	112.34	4230	4280	4195	5570	3000	4285	4221.24	3.38	-9654	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	489	11.01	0.51	12	0.68	381.00	8217.00	7120	20220916	-41.08	3975	20230502	5.53	6200	-32.34	20230711	3975	5.53	20230502	7120	-41.08	20220916	3975	5.53	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
83	20230913	150253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4235	-50	5	-1.17	275404510	65180	92.54	4230	4280	4195	5570	3000	4285	4225.29	3.38	-10391	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	494	11.12	0.52	12	0.56	381.00	8217.00	7120	20220916	-40.52	3975	20230502	6.54	6200	-31.69	20230711	3975	6.54	20230502	7120	-40.52	20220916	3975	6.54	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
84	20230913	140256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4265	-20	5	-0.47	258657050	61208	86.90	4230	4280	4195	5570	3000	4285	4225.87	3.38	-10512	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	498	11.19	0.52	12	0.52	381.00	8217.00	7120	20220916	-40.10	3975	20230502	7.30	6200	-31.21	20230711	3975	7.30	20230502	7120	-40.10	20220916	3975	7.30	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
85	20230913	130250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4225	-60	5	-1.40	249525620	59057	83.84	4230	4280	4195	5570	3000	4285	4225.17	3.38	-10290	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	493	11.09	0.51	12	0.51	381.00	8217.00	7120	20220916	-40.66	3975	20230502	6.29	6200	-31.85	20230711	3975	6.29	20230502	7120	-40.66	20220916	3975	6.29	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
86	20230913	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4235	-50	5	-1.17	234333620	55452	78.72	4230	4280	4195	5570	3000	4285	4225.88	3.38	-10970	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	494	11.12	0.52	12	0.48	381.00	8217.00	7120	20220916	-40.52	3975	20230502	6.54	6200	-31.69	20230711	3975	6.54	20230502	7120	-40.52	20220916	3975	6.54	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
87	20230913	110254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4205	-80	5	-1.87	204192065	48285	68.55	4230	4280	4195	5570	3000	4285	4228.89	3.38	-11161	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	491	11.04	0.51	12	0.41	381.00	8217.00	7120	20220916	-40.94	3975	20230502	5.79	6200	-32.18	20230711	3975	5.79	20230502	7120	-40.94	20220916	3975	5.79	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
88	20230913	100253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4245	-40	5	-0.93	70481500	16614	23.59	4230	4280	4230	5570	3000	4285	4242.30	3.38	349	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	495	11.14	0.52	12	0.14	381.00	8217.00	7120	20220916	-40.38	3975	20230502	6.79	6200	-31.53	20230711	3975	6.79	20230502	7120	-40.38	20220916	3975	6.79	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
89	20230913	090251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4245	-40	5	-0.93	16902960	3995	5.67	4230	4245	4230	5570	3000	4285	4231.03	3.38	901	4515	4400	4335	4220	4155	4367	4187	610	1285	5000	3080	5	1	11668027	495	11.14	0.52	12	0.03	381.00	8217.00	7120	20220916	-40.38	3975	20230502	6.79	6200	-31.53	20230711	3975	6.79	20230502	7120	-40.38	20220916	3975	6.79	20230502	3.51	N	017000	5000	609 억	393915	N	N	N	N
90	20230912	160249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4285	-115	5	-2.61	304955720	70336	80.76	4415	4450	4270	5720	3080	4400	4335.77	3.64	-31534	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	500	11.25	0.52	12	0.60	381.00	8217.00	7120	20220916	-39.82	3975	20230502	7.80	6200	-30.89	20230711	3975	7.80	20230502	7120	-39.82	20220916	3975	7.80	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
91	20230912	150253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4270	-130	5	-2.95	294273545	67842	77.89	4415	4450	4270	5720	3080	4400	4337.63	3.64	-30809	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	498	11.21	0.52	12	0.58	381.00	8217.00	7120	20220916	-40.03	3975	20230502	7.42	6200	-31.13	20230711	3975	7.42	20230502	7120	-40.03	20220916	3975	7.42	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
92	20230912	140251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4280	-120	5	-2.73	251987400	57963	66.55	4415	4450	4280	5720	3080	4400	4347.38	3.64	-28136	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	499	11.23	0.52	12	0.50	381.00	8217.00	7120	20220916	-39.89	3975	20230502	7.67	6200	-30.97	20230711	3975	7.67	20230502	7120	-39.89	20220916	3975	7.67	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
93	20230912	130251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4300	-100	5	-2.27	191454470	43883	50.38	4415	4450	4290	5720	3080	4400	4362.84	3.64	-18232	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	502	11.29	0.52	12	0.38	381.00	8217.00	7120	20220916	-39.61	3975	20230502	8.18	6200	-30.65	20230711	3975	8.18	20230502	7120	-39.61	20220916	3975	8.18	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
94	20230912	120245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4295	-105	5	-2.39	176252275	40349	46.33	4415	4450	4290	5720	3080	4400	4368.19	3.64	-16063	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	501	11.27	0.52	12	0.35	381.00	8217.00	7120	20220916	-39.68	3975	20230502	8.05	6200	-30.73	20230711	3975	8.05	20230502	7120	-39.68	20220916	3975	8.05	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
95	20230912	110248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4310	-90	5	-2.05	150389025	34348	39.44	4415	4450	4290	5720	3080	4400	4378.39	3.64	-15234	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	503	11.31	0.52	12	0.29	381.00	8217.00	7120	20220916	-39.47	3975	20230502	8.43	6200	-30.48	20230711	3975	8.43	20230502	7120	-39.47	20220916	3975	8.43	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
96	20230912	100249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4380	-20	5	-0.45	97954745	22262	25.56	4415	4450	4365	5720	3080	4400	4400.09	3.64	-12164	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	511	11.50	0.53	12	0.19	381.00	8217.00	7120	20220916	-38.48	3975	20230502	10.19	6200	-29.35	20230711	3975	10.19	20230502	7120	-38.48	20220916	3975	10.19	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
97	20230912	090253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4440	40	2	0.91	47487695	10768	12.36	4415	4450	4385	5720	3080	4400	4410.08	3.64	-6202	4543	4471	4388	4316	4233	4507	4352	610	1320	5000	3160	5	1	11668027	518	11.65	0.54	12	0.09	381.00	8217.00	7120	20220916	-37.64	3975	20230502	11.70	6200	-28.39	20230711	3975	11.70	20230502	7120	-37.64	20220916	3975	11.70	20230502	3.47	N	017000	5000	609 억	425256	N	N	N	N
98	20230911	160245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4400	105	2	2.44	380387050	86579	140.55	4305	4460	4305	5580	3010	4295	4393.65	3.43	24923	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	513	11.55	0.54	12	0.74	381.00	8217.00	7120	20220916	-38.20	3975	20230502	10.69	6200	-29.03	20230711	3975	10.69	20230502	7120	-38.20	20220916	3975	10.69	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
99	20230911	150251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4365	70	2	1.63	369374125	84067	136.48	4305	4460	4305	5580	3010	4295	4393.93	3.43	24962	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	509	11.46	0.53	12	0.72	381.00	8217.00	7120	20220916	-38.69	3975	20230502	9.81	6200	-29.60	20230711	3975	9.81	20230502	7120	-38.69	20220916	3975	9.81	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
100	20230911	140252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4370	75	2	1.75	324730835	73800	119.81	4305	4460	4305	5580	3010	4295	4400.30	3.43	24167	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	510	11.47	0.53	12	0.63	381.00	8217.00	7120	20220916	-38.62	3975	20230502	9.94	6200	-29.52	20230711	3975	9.94	20230502	7120	-38.62	20220916	3975	9.94	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
101	20230911	130250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4400	105	2	2.44	319531450	72613	117.88	4305	4460	4305	5580	3010	4295	4400.63	3.43	23886	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	513	11.55	0.54	12	0.62	381.00	8217.00	7120	20220916	-38.20	3975	20230502	10.69	6200	-29.03	20230711	3975	10.69	20230502	7120	-38.20	20220916	3975	10.69	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
102	20230911	120251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4430	135	2	3.14	281877885	64045	103.97	4305	4460	4305	5580	3010	4295	4401.42	3.43	20880	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	517	11.63	0.54	12	0.55	381.00	8217.00	7120	20220916	-37.78	3975	20230502	11.45	6200	-28.55	20230711	3975	11.45	20230502	7120	-37.78	20220916	3975	11.45	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
103	20230911	110246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4430	135	2	3.14	241764400	54986	89.27	4305	4460	4305	5580	3010	4295	4397.03	3.43	20471	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	517	11.63	0.54	12	0.47	381.00	8217.00	7120	20220916	-37.78	3975	20230502	11.45	6200	-28.55	20230711	3975	11.45	20230502	7120	-37.78	20220916	3975	11.45	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
104	20230911	100246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4365	70	2	1.63	105522325	24190	39.27	4305	4400	4305	5580	3010	4295	4362.53	3.43	8175	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	509	11.46	0.53	12	0.21	381.00	8217.00	7120	20220916	-38.69	3975	20230502	9.81	6200	-29.60	20230711	3975	9.81	20230502	7120	-38.69	20220916	3975	9.81	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
105	20230911	090245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4340	45	2	1.05	6513315	1510	2.45	4305	4340	4305	5580	3010	4295	4314.85	3.43	259	4345	4320	4275	4250	4205	4332	4262	610	1285	5000	3090	5	1	11668027	506	11.39	0.53	12	0.01	381.00	8217.00	7120	20220916	-39.04	3975	20230502	9.18	6200	-30.00	20230711	3975	9.18	20230502	7120	-39.04	20220916	3975	9.18	20230502	3.57	N	017000	5000	609 억	400190	N	N	N	N
106	20230908	160249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4295	5	2	0.12	253413525	59477	74.38	4240	4300	4230	5570	3005	4290	4260.57	3.41	2272	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	501	11.27	0.52	12	0.51	381.00	8217.00	7120	20220916	-39.68	3975	20230502	8.05	6200	-30.73	20230711	3975	8.05	20230502	7120	-39.68	20220916	3975	8.05	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
107	20230908	150249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4255	-35	5	-0.82	224803880	52809	66.04	4240	4300	4230	5570	3005	4290	4256.77	3.41	3124	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	496	11.17	0.52	12	0.45	381.00	8217.00	7120	20220916	-40.24	3975	20230502	7.04	6200	-31.37	20230711	3975	7.04	20230502	7120	-40.24	20220916	3975	7.04	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
108	20230908	140249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4275	-15	5	-0.35	174975555	41065	51.35	4240	4300	4235	5570	3005	4290	4260.76	3.41	2966	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	499	11.22	0.52	12	0.35	381.00	8217.00	7120	20220916	-39.96	3975	20230502	7.55	6200	-31.05	20230711	3975	7.55	20230502	7120	-39.96	20220916	3975	7.55	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
109	20230908	130252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4285	-5	5	-0.12	151402700	35537	44.44	4240	4300	4235	5570	3005	4290	4260.21	3.41	1650	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	500	11.25	0.52	12	0.30	381.00	8217.00	7120	20220916	-39.82	3975	20230502	7.80	6200	-30.89	20230711	3975	7.80	20230502	7120	-39.82	20220916	3975	7.80	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
110	20230908	120257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4280	-10	5	-0.23	140600410	32999	41.27	4240	4300	4235	5570	3005	4290	4260.52	3.41	2039	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	499	11.23	0.52	12	0.28	381.00	8217.00	7120	20220916	-39.89	3975	20230502	7.67	6200	-30.97	20230711	3975	7.67	20230502	7120	-39.89	20220916	3975	7.67	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
111	20230908	110251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4250	-40	5	-0.93	87112995	20440	25.56	4240	4300	4235	5570	3005	4290	4261.54	3.41	-260	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	496	11.15	0.52	12	0.18	381.00	8217.00	7120	20220916	-40.31	3975	20230502	6.92	6200	-31.45	20230711	3975	6.92	20230502	7120	-40.31	20220916	3975	6.92	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
112	20230908	100248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4260	-30	5	-0.70	51039260	11945	14.94	4240	4300	4240	5570	3005	4290	4272.49	3.41	-852	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	497	11.18	0.52	12	0.10	381.00	8217.00	7120	20220916	-40.17	3975	20230502	7.17	6200	-31.29	20230711	3975	7.17	20230502	7120	-40.17	20220916	3975	7.17	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
113	20230908	090254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4240	-50	5	-1.17	3209460	754	0.94	4240	4240	4240	5570	3005	4290	4240.00	3.41	-143	4426	4357	4306	4237	4186	4332	4212	610	1280	5000	3080	5	1	11668027	495	11.13	0.52	12	0.01	381.00	8217.00	7120	20220916	-40.45	3975	20230502	6.67	6200	-31.61	20230711	3975	6.67	20230502	7120	-40.45	20220916	3975	6.67	20230502	3.55	N	017000	5000	609 억	397911	N	N	N	N
114	20230907	160250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4290	-80	5	-1.83	339590750	79018	136.47	4350	4375	4255	5680	3060	4370	4297.64	3.54	-15088	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	501	11.26	0.52	12	0.68	381.00	8217.00	7120	20220916	-39.75	3975	20230502	7.92	6200	-30.81	20230711	3975	7.92	20230502	7120	-39.75	20220916	3975	7.92	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
115	20230907	150249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4255	-115	5	-2.63	295083325	68639	118.55	4350	4375	4255	5680	3060	4370	4299.06	3.54	-13331	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	496	11.17	0.52	12	0.59	381.00	8217.00	7120	20220916	-40.24	3975	20230502	7.04	6200	-31.37	20230711	3975	7.04	20230502	7120	-40.24	20220916	3975	7.04	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
116	20230907	140248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4260	-110	5	-2.52	258521935	60056	103.72	4350	4375	4255	5680	3060	4370	4304.68	3.54	-12401	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	497	11.18	0.52	12	0.51	381.00	8217.00	7120	20220916	-40.17	3975	20230502	7.17	6200	-31.29	20230711	3975	7.17	20230502	7120	-40.17	20220916	3975	7.17	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
117	20230907	130249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4290	-80	5	-1.83	188514565	43671	75.42	4350	4375	4285	5680	3060	4370	4316.70	3.54	-10697	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	501	11.26	0.52	12	0.37	381.00	8217.00	7120	20220916	-39.75	3975	20230502	7.92	6200	-30.81	20230711	3975	7.92	20230502	7120	-39.75	20220916	3975	7.92	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
118	20230907	120251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4305	-65	5	-1.49	155353520	35957	62.10	4350	4375	4300	5680	3060	4370	4320.54	3.54	-9570	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	502	11.30	0.52	12	0.31	381.00	8217.00	7120	20220916	-39.54	3975	20230502	8.30	6200	-30.56	20230711	3975	8.30	20230502	7120	-39.54	20220916	3975	8.30	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
119	20230907	110249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4305	-65	5	-1.49	136444765	31564	54.51	4350	4375	4305	5680	3060	4370	4322.80	3.54	-9335	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	502	11.30	0.52	12	0.27	381.00	8217.00	7120	20220916	-39.54	3975	20230502	8.30	6200	-30.56	20230711	3975	8.30	20230502	7120	-39.54	20220916	3975	8.30	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
120	20230907	100249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4310	-60	5	-1.37	84980250	19618	33.88	4350	4375	4305	5680	3060	4370	4331.75	3.54	-5242	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	503	11.31	0.52	12	0.17	381.00	8217.00	7120	20220916	-39.47	3975	20230502	8.43	6200	-30.48	20230711	3975	8.43	20230502	7120	-39.47	20220916	3975	8.43	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
121	20230907	090250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4305	-65	5	-1.49	25339800	5856	10.11	4350	4350	4305	5680	3060	4370	4327.15	3.54	-1478	4460	4415	4390	4345	4320	4402	4332	610	1310	5000	3140	5	1	11668027	502	11.30	0.52	12	0.05	381.00	8217.00	7120	20220916	-39.54	3975	20230502	8.30	6200	-30.56	20230711	3975	8.30	20230502	7120	-39.54	20220916	3975	8.30	20230502	3.53	N	017000	5000	609 억	412999	N	N	N	N
122	20230906	160247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4370	-40	5	-0.91	251559710	57331	62.31	4410	4435	4365	5730	3090	4410	4387.86	3.59	-5623	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	510	11.47	0.53	12	0.49	381.00	8217.00	7120	20220916	-38.62	3975	20230502	9.94	6200	-29.52	20230711	3975	9.94	20230502	7120	-38.62	20220916	3975	9.94	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
123	20230906	150248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4380	-30	5	-0.68	231994030	52855	57.45	4410	4435	4365	5730	3090	4410	4389.25	3.59	-5530	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	511	11.50	0.53	12	0.45	381.00	8217.00	7120	20220916	-38.48	3975	20230502	10.19	6200	-29.35	20230711	3975	10.19	20230502	7120	-38.48	20220916	3975	10.19	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
124	20230906	140249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4400	-10	5	-0.23	172773780	39344	42.76	4410	4435	4365	5730	3090	4410	4391.36	3.59	-687	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	513	11.55	0.54	12	0.34	381.00	8217.00	7120	20220916	-38.20	3975	20230502	10.69	6200	-29.03	20230711	3975	10.69	20230502	7120	-38.20	20220916	3975	10.69	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
125	20230906	130249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4380	-30	5	-0.68	162691730	37048	40.27	4410	4435	4365	5730	3090	4410	4391.38	3.59	-644	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	511	11.50	0.53	12	0.32	381.00	8217.00	7120	20220916	-38.48	3975	20230502	10.19	6200	-29.35	20230711	3975	10.19	20230502	7120	-38.48	20220916	3975	10.19	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
126	20230906	120251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4385	-25	5	-0.57	150765325	34324	37.31	4410	4435	4365	5730	3090	4410	4392.42	3.59	579	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	512	11.51	0.53	12	0.29	381.00	8217.00	7120	20220916	-38.41	3975	20230502	10.31	6200	-29.27	20230711	3975	10.31	20230502	7120	-38.41	20220916	3975	10.31	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
127	20230906	110249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4375	-35	5	-0.79	130986805	29802	32.39	4410	4435	4375	5730	3090	4410	4395.24	3.59	412	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	510	11.48	0.53	12	0.26	381.00	8217.00	7120	20220916	-38.55	3975	20230502	10.06	6200	-29.44	20230711	3975	10.06	20230502	7120	-38.55	20220916	3975	10.06	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
128	20230906	100244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4385	-25	5	-0.57	97987865	22275	24.21	4410	4435	4375	5730	3090	4410	4399.01	3.59	1098	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	512	11.51	0.53	12	0.19	381.00	8217.00	7120	20220916	-38.41	3975	20230502	10.31	6200	-29.27	20230711	3975	10.31	20230502	7120	-38.41	20220916	3975	10.31	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
129	20230906	090247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4390	-20	5	-0.45	7453905	1699	1.85	4410	4410	4375	5730	3090	4410	4387.23	3.59	-1268	4510	4460	4420	4370	4330	4440	4350	610	1320	5000	3170	5	1	11668027	512	11.52	0.53	12	0.01	381.00	8217.00	7120	20220916	-38.34	3975	20230502	10.44	6200	-29.19	20230711	3975	10.44	20230502	7120	-38.34	20220916	3975	10.44	20230502	3.50	N	017000	5000	609 억	418375	N	N	N	N
130	20230905	160246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4410	-75	5	-1.67	404275680	91755	101.33	4455	4470	4380	5830	3140	4485	4406.03	3.69	-12013	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	515	11.57	0.54	12	0.79	381.00	8217.00	7120	20220916	-38.06	3975	20230502	10.94	6200	-28.87	20230711	3975	10.94	20230502	7120	-38.06	20220916	3975	10.94	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
131	20230905	150254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4390	-95	5	-2.12	383230145	86966	96.04	4455	4470	4380	5830	3140	4485	4406.67	3.69	-12013	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	512	11.52	0.53	12	0.75	381.00	8217.00	7120	20220916	-38.34	3975	20230502	10.44	6200	-29.19	20230711	3975	10.44	20230502	7120	-38.34	20220916	3975	10.44	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
132	20230905	140247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4405	-80	5	-1.78	350866715	79602	87.90	4455	4470	4380	5830	3140	4485	4407.76	3.69	-12257	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	514	11.56	0.54	12	0.68	381.00	8217.00	7120	20220916	-38.13	3975	20230502	10.82	6200	-28.95	20230711	3975	10.82	20230502	7120	-38.13	20220916	3975	10.82	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
133	20230905	130238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4390	-95	5	-2.12	329440990	74722	82.52	4455	4470	4385	5830	3140	4485	4408.89	3.69	-11026	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	512	11.52	0.53	12	0.64	381.00	8217.00	7120	20220916	-38.34	3975	20230502	10.44	6200	-29.19	20230711	3975	10.44	20230502	7120	-38.34	20220916	3975	10.44	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
134	20230905	120247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	-90	5	-2.01	279989550	63451	70.07	4455	4470	4390	5830	3140	4485	4412.69	3.69	-7497	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	513	11.54	0.53	12	0.54	381.00	8217.00	7120	20220916	-38.27	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7120	-38.27	20220916	3975	10.57	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
135	20230905	110247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4405	-80	5	-1.78	233514295	52886	58.40	4455	4470	4390	5830	3140	4485	4415.43	3.69	-3131	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	514	11.56	0.54	12	0.45	381.00	8217.00	7120	20220916	-38.13	3975	20230502	10.82	6200	-28.95	20230711	3975	10.82	20230502	7120	-38.13	20220916	3975	10.82	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
136	20230905	100245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4410	-75	5	-1.67	158892780	35954	39.70	4455	4470	4390	5830	3140	4485	4419.34	3.69	142	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	515	11.57	0.54	12	0.31	381.00	8217.00	7120	20220916	-38.06	3975	20230502	10.94	6200	-28.87	20230711	3975	10.94	20230502	7120	-38.06	20220916	3975	10.94	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
137	20230905	090243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4470	-15	5	-0.33	22609815	5077	5.61	4455	4470	4445	5830	3140	4485	4453.38	3.69	-62	4578	4531	4468	4421	4358	4500	4390	610	1345	5000	3220	5	1	11668027	522	11.73	0.54	12	0.04	381.00	8217.00	7120	20220916	-37.22	3975	20230502	12.45	6200	-27.90	20230711	3975	12.45	20230502	7120	-37.22	20220916	3975	12.45	20230502	3.44	N	017000	5000	609 억	430380	N	N	N	N
138	20230904	160244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4485	-30	5	-0.66	393151955	88612	39.01	4515	4515	4405	5860	3165	4515	4436.67	3.74	-15045	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	523	11.77	0.55	12	0.76	381.00	8217.00	7120	20220916	-37.01	3975	20230502	12.83	6200	-27.66	20230711	3975	12.83	20230502	7120	-37.01	20220916	3975	12.83	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
139	20230904	150240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4470	-45	5	-1.00	373752735	84275	37.10	4515	4515	4405	5860	3165	4515	4434.92	3.74	-14842	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	522	11.73	0.54	12	0.72	381.00	8217.00	7120	20220916	-37.22	3975	20230502	12.45	6200	-27.90	20230711	3975	12.45	20230502	7120	-37.22	20220916	3975	12.45	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
140	20230904	140241	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4460	-55	5	-1.22	323512430	73004	32.14	4515	4515	4405	5860	3165	4515	4431.43	3.74	-14984	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	520	11.71	0.54	12	0.63	381.00	8217.00	7120	20220916	-37.36	3975	20230502	12.20	6200	-28.06	20230711	3975	12.20	20230502	7120	-37.36	20220916	3975	12.20	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
141	20230904	130243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4415	-100	5	-2.21	245824025	55451	24.41	4515	4515	4405	5860	3165	4515	4433.18	3.74	-14554	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	515	11.59	0.54	12	0.48	381.00	8217.00	7120	20220916	-37.99	3975	20230502	11.07	6200	-28.79	20230711	3975	11.07	20230502	7120	-37.99	20220916	3975	11.07	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
142	20230904	120240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4420	-95	5	-2.10	206365620	46523	20.48	4515	4515	4405	5860	3165	4515	4435.78	3.74	-11722	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	516	11.60	0.54	12	0.40	381.00	8217.00	7120	20220916	-37.92	3975	20230502	11.19	6200	-28.71	20230711	3975	11.19	20230502	7120	-37.92	20220916	3975	11.19	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
143	20230904	110236	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4410	-105	5	-2.33	172924920	38963	17.15	4515	4515	4405	5860	3165	4515	4438.18	3.74	-13692	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	515	11.57	0.54	12	0.33	381.00	8217.00	7120	20220916	-38.06	3975	20230502	10.94	6200	-28.87	20230711	3975	10.94	20230502	7120	-38.06	20220916	3975	10.94	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
144	20230904	100234	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4425	-90	5	-1.99	104502895	23465	10.33	4515	4515	4415	5860	3165	4515	4453.56	3.74	-9795	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	516	11.61	0.54	12	0.20	381.00	8217.00	7120	20220916	-37.85	3975	20230502	11.32	6200	-28.63	20230711	3975	11.32	20230502	7120	-37.85	20220916	3975	11.32	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
145	20230904	090239	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4415	-100	5	-2.21	27106095	6067	2.67	4515	4515	4415	5860	3165	4515	4467.79	3.74	-4361	4808	4661	4528	4381	4248	4735	4455	610	1345	5000	3250	5	1	11668027	515	11.59	0.54	12	0.05	381.00	8217.00	7120	20220916	-37.99	3975	20230502	11.07	6200	-28.79	20230711	3975	11.07	20230502	7120	-37.99	20220916	3975	11.07	20230502	3.43	N	017000	5000	609 억	436352	N	N	N	N
146	20230901	160237	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4515	70	2	1.57	1035845055	226533	65.88	4440	4675	4395	5770	3115	4445	4572.61	3.49	29548	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	527	11.85	0.55	12	1.94	381.00	8217.00	7120	20220916	-36.59	3975	20230502	13.58	6200	-27.18	20230711	3975	13.58	20230502	7120	-36.59	20220916	3975	13.58	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
147	20230901	150241	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4490	45	2	1.01	1019202115	222829	64.80	4440	4675	4395	5770	3115	4445	4573.92	3.49	29544	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	524	11.78	0.55	12	1.91	381.00	8217.00	7120	20220916	-36.94	3975	20230502	12.96	6200	-27.58	20230711	3975	12.96	20230502	7120	-36.94	20220916	3975	12.96	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
148	20230901	140238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4495	50	2	1.12	964170800	210600	61.25	4440	4675	4395	5770	3115	4445	4578.21	3.49	32158	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	524	11.80	0.55	12	1.80	381.00	8217.00	7120	20220916	-36.87	3975	20230502	13.08	6200	-27.50	20230711	3975	13.08	20230502	7120	-36.87	20220916	3975	13.08	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
149	20230901	130238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4490	45	2	1.01	941500080	205561	59.78	4440	4675	4395	5770	3115	4445	4580.15	3.49	32871	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	524	11.78	0.55	12	1.76	381.00	8217.00	7120	20220916	-36.94	3975	20230502	12.96	6200	-27.58	20230711	3975	12.96	20230502	7120	-36.94	20220916	3975	12.96	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
150	20230901	120238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4525	80	2	1.80	893120470	194842	56.66	4440	4675	4395	5770	3115	4445	4583.82	3.49	35479	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	528	11.88	0.55	12	1.67	381.00	8217.00	7120	20220916	-36.45	3975	20230502	13.84	6200	-27.02	20230711	3975	13.84	20230502	7120	-36.45	20220916	3975	13.84	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
151	20230901	110238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4565	120	2	2.70	812219610	176979	51.47	4440	4675	4395	5770	3115	4445	4589.36	3.49	35868	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	533	11.98	0.56	12	1.52	381.00	8217.00	7120	20220916	-35.88	3975	20230502	14.84	6200	-26.37	20230711	3975	14.84	20230502	7120	-35.88	20220916	3975	14.84	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
152	20230901	100238	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4580	135	2	3.04	682217540	148478	43.18	4440	4675	4395	5770	3115	4445	4594.74	3.49	31713	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	534	12.02	0.56	12	1.27	381.00	8217.00	7120	20220916	-35.67	3975	20230502	15.22	6200	-26.13	20230711	3975	15.22	20230502	7120	-35.67	20220916	3975	15.22	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N
153	20230901	090234	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	-50	5	-1.12	26789390	6058	1.76	4440	4440	4395	5770	3115	4445	4422.15	3.49	-1808	4821	4632	4516	4327	4211	4575	4270	610	1325	5000	3200	5	1	11668027	513	11.54	0.53	12	0.05	381.00	8217.00	7120	20220916	-38.27	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7120	-38.27	20220916	3975	10.57	20230502	3.47	N	017000	5000	609 억	406952	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History