KissMeData/013120/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-25	5	-0.94	190012800	71766	117.17	2670	2685	2620	3470	1870	2670	2647.67	3.26	-6485	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2402	5.64	0.23	12	0.08	469.00	11397.00	3635	20231127	-27.24	2460	20240805	7.52	3170	-16.56	20240102	2460	7.52	20240805	3635	-27.24	20231127	2460	7.52	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
3	20240930	150313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2645	-25	5	-0.94	176611695	66678	108.87	2670	2685	2620	3470	1870	2670	2648.73	3.26	-6000	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2402	5.64	0.23	12	0.07	469.00	11397.00	3635	20231127	-27.24	2460	20240805	7.52	3170	-16.56	20240102	2460	7.52	20240805	3635	-27.24	20231127	2460	7.52	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
4	20240930	140312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-30	5	-1.12	151570545	57186	93.37	2670	2685	2620	3470	1870	2670	2650.48	3.26	-2081	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2397	5.63	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
5	20240930	130311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2640	-30	5	-1.12	146530965	55277	90.25	2670	2685	2620	3470	1870	2670	2650.85	3.26	-1807	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2397	5.63	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
6	20240930	120311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-45	5	-1.69	138979440	52410	85.57	2670	2685	2620	3470	1870	2670	2651.77	3.26	-2451	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2384	5.60	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
7	20240930	110310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	-35	5	-1.31	119443585	44979	73.44	2670	2685	2630	3470	1870	2670	2655.54	3.26	-427	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2393	5.62	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
8	20240930	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-20	5	-0.75	105201650	39583	64.63	2670	2685	2635	3470	1870	2670	2657.75	3.26	-607	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2406	5.65	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
9	20240930	090300	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2660	-10	5	-0.37	1144660	429	0.70	2670	2670	2655	3470	1870	2670	2668.21	3.26	-66	2720	2695	2675	2650	2630	2685	2640	454	800	500	1920	5	1	90808100	2415	5.67	0.23	12	0.00	469.00	11397.00	3635	20231127	-26.82	2460	20240805	8.13	3170	-16.09	20240102	2460	8.13	20240805	3635	-26.82	20231127	2460	8.13	20240805	0.12	N	013120	500	454 억	2962224	N	N	0	N	N
10	20240927	160309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2670	-20	5	-0.74	163690600	61230	165.84	2700	2700	2655	3495	1885	2690	2673.37	3.30	-4835	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2425	5.69	0.23	12	0.07	469.00	11397.00	3635	20231127	-26.55	2460	20240805	8.54	3170	-15.77	20240102	2460	8.54	20240805	3635	-26.55	20231127	2460	8.54	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
11	20240927	150311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	-25	5	-0.93	150271720	56192	152.19	2700	2700	2660	3495	1885	2690	2674.25	3.30	-3545	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2420	5.68	0.23	12	0.06	469.00	11397.00	3635	20231127	-26.69	2460	20240805	8.33	3170	-15.93	20240102	2460	8.33	20240805	3635	-26.69	20231127	2460	8.33	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
12	20240927	140313	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2675	-15	5	-0.56	118304680	44190	119.68	2700	2700	2665	3495	1885	2690	2677.18	3.30	-2665	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2429	5.70	0.23	12	0.05	469.00	11397.00	3635	20231127	-26.41	2460	20240805	8.74	3170	-15.62	20240102	2460	8.74	20240805	3635	-26.41	20231127	2460	8.74	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
13	20240927	130311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-10	5	-0.37	109188270	40781	110.45	2700	2700	2665	3495	1885	2690	2677.43	3.30	-3597	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2434	5.71	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
14	20240927	120308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-10	5	-0.37	96799165	36153	97.92	2700	2700	2665	3495	1885	2690	2677.49	3.30	-5782	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2434	5.71	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
15	20240927	110311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-10	5	-0.37	88538470	33072	89.57	2700	2700	2665	3495	1885	2690	2677.14	3.30	-6054	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2434	5.71	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
16	20240927	100311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	-5	5	-0.19	55709840	20798	56.33	2700	2700	2665	3495	1885	2690	2678.62	3.30	-6198	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2438	5.72	0.24	12	0.02	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
17	20240927	090310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-10	5	-0.37	1411350	525	1.42	2700	2700	2680	3495	1885	2690	2688.29	3.30	-140	2726	2707	2691	2672	2656	2700	2665	454	805	500	1930	5	1	90808100	2434	5.71	0.24	12	0.00	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	2993222	N	N	0	N	N
18	20240926	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	0	3	0.00	99110525	36898	110.43	2700	2710	2675	3495	1885	2690	2686.07	3.30	5420	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
19	20240926	150310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	5	2	0.19	79271715	29496	88.28	2700	2710	2675	3495	1885	2690	2687.54	3.30	6435	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2447	5.75	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.86	2460	20240805	9.55	3170	-14.98	20240102	2460	9.55	20240805	3635	-25.86	20231127	2460	9.55	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
20	20240926	140309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	5	2	0.19	75708665	28169	84.31	2700	2710	2675	3495	1885	2690	2687.66	3.30	6210	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2447	5.75	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.86	2460	20240805	9.55	3170	-14.98	20240102	2460	9.55	20240805	3635	-25.86	20231127	2460	9.55	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
21	20240926	130310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	0	3	0.00	61828620	23006	68.85	2700	2710	2675	3495	1885	2690	2687.50	3.30	3632	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.03	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
22	20240926	120311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	0	3	0.00	45698950	17020	50.94	2700	2710	2675	3495	1885	2690	2685.01	3.30	2890	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.02	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
23	20240926	110310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-10	5	-0.37	33476470	12464	37.30	2700	2710	2675	3495	1885	2690	2685.85	3.30	2515	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2434	5.71	0.24	12	0.01	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
24	20240926	100310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-10	5	-0.37	22350470	8318	24.89	2700	2710	2675	3495	1885	2690	2687.00	3.30	1230	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2434	5.71	0.24	12	0.01	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
25	20240926	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	10	2	0.37	747960	277	0.83	2700	2710	2700	3495	1885	2690	2700.22	3.30	-102	2750	2720	2695	2665	2640	2735	2680	454	805	500	1930	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	2997487	N	N	1	N	N
26	20240925	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	5	2	0.19	89868805	33410	87.88	2685	2725	2670	3490	1880	2685	2689.88	3.31	2363	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	3003998	N	N	1	N	N
27	20240925	150309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2675	-10	5	-0.37	84728905	31487	82.82	2685	2725	2675	3490	1880	2685	2690.92	3.31	2532	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2429	5.70	0.23	12	0.03	469.00	11397.00	3635	20231127	-26.41	2460	20240805	8.74	3170	-15.62	20240102	2460	8.74	20240805	3635	-26.41	20231127	2460	8.74	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
28	20240925	140309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	5	2	0.19	70119845	26050	68.52	2685	2725	2675	3490	1880	2685	2691.74	3.31	4312	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.03	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
29	20240925	130309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	5	2	0.19	60403800	22441	59.03	2685	2725	2675	3490	1880	2685	2691.67	3.31	3276	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.02	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
30	20240925	120309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	0	3	0.00	50135645	18625	48.99	2685	2725	2675	3490	1880	2685	2691.85	3.31	3135	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2438	5.72	0.24	12	0.02	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
31	20240925	110308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	5	2	0.19	41752760	15511	40.80	2685	2725	2675	3490	1880	2685	2691.82	3.31	2186	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.02	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
32	20240925	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2705	20	2	0.74	23780150	8844	23.26	2685	2705	2675	3490	1880	2685	2688.85	3.31	1510	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2456	5.77	0.24	12	0.01	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
33	20240925	090308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	0	3	0.00	561165	209	0.55	2685	2685	2685	3490	1880	2685	2685.00	3.31	-29	2711	2697	2681	2667	2651	2705	2675	454	805	500	1930	5	1	90808100	2438	5.72	0.24	12	0.00	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.12	N	013120	500	454 억	3003998	N	N	29	N	N
34	20240924	160307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	15	2	0.56	100918630	37716	45.72	2680	2695	2665	3470	1870	2670	2675.61	3.31	4595	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2438	5.72	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.11	N	013120	500	454 억	3002463	N	N	29	N	N
35	20240924	150306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	15	2	0.56	95395555	35658	43.22	2680	2695	2665	3470	1870	2670	2675.29	3.31	4893	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2438	5.72	0.24	12	0.04	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
36	20240924	140306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	15	2	0.56	77166865	28845	34.96	2680	2695	2665	3470	1870	2670	2675.22	3.31	7281	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2438	5.72	0.24	12	0.03	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
37	20240924	130306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	15	2	0.56	73843440	27606	33.46	2680	2695	2665	3470	1870	2670	2674.91	3.31	7843	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2438	5.72	0.24	12	0.03	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
38	20240924	120307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2670	0	3	0.00	66987515	25049	30.36	2680	2695	2665	3470	1870	2670	2674.26	3.31	8447	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2425	5.69	0.23	12	0.03	469.00	11397.00	3635	20231127	-26.55	2460	20240805	8.54	3170	-15.77	20240102	2460	8.54	20240805	3635	-26.55	20231127	2460	8.54	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
39	20240924	110307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	-5	5	-0.19	42469535	15867	19.23	2680	2695	2665	3470	1870	2670	2676.60	3.31	2684	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2420	5.68	0.23	12	0.02	469.00	11397.00	3635	20231127	-26.69	2460	20240805	8.33	3170	-15.93	20240102	2460	8.33	20240805	3635	-26.69	20231127	2460	8.33	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
40	20240924	100306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	15	2	0.56	28051470	10461	12.68	2680	2695	2670	3470	1870	2670	2681.53	3.31	825	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2438	5.72	0.24	12	0.01	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
41	20240924	090306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	10	2	0.37	67000	25	0.03	2680	2680	2680	3470	1870	2670	2680.00	3.31	-1	2793	2731	2688	2626	2583	2762	2657	454	800	500	1920	5	1	90808100	2434	5.71	0.24	12	0.00	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.11	N	013120	500	454 억	3002463	N	N	11	N	N
42	20240923	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2670	-40	5	-1.48	220291290	82433	14.78	2665	2750	2645	3520	1900	2710	2672.37	3.30	8014	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2425	5.69	0.23	12	0.09	469.00	11397.00	3635	20231127	-26.55	2460	20240805	8.54	3170	-15.77	20240102	2460	8.54	20240805	3635	-26.55	20231127	2460	8.54	20240805	0.11	N	013120	500	454 억	2999030	N	N	11	N	N
43	20240923	150306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2685	-25	5	-0.92	211011880	78959	14.15	2665	2750	2645	3520	1900	2710	2672.42	3.30	8464	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2438	5.72	0.24	12	0.09	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
44	20240923	140308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-30	5	-1.11	171242505	64207	11.51	2665	2705	2645	3520	1900	2710	2667.04	3.30	8174	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2434	5.71	0.24	12	0.07	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
45	20240923	130306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-30	5	-1.11	157064450	58924	10.56	2665	2705	2645	3520	1900	2710	2665.54	3.30	5348	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2434	5.71	0.24	12	0.06	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
46	20240923	120306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2675	-35	5	-1.29	125189540	46990	8.42	2665	2705	2645	3520	1900	2710	2664.17	3.30	902	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2429	5.70	0.23	12	0.05	469.00	11397.00	3635	20231127	-26.41	2460	20240805	8.74	3170	-15.62	20240102	2460	8.74	20240805	3635	-26.41	20231127	2460	8.74	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
47	20240923	110307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2670	-40	5	-1.48	102188960	38396	6.88	2665	2705	2645	3520	1900	2710	2661.45	3.30	2045	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2425	5.69	0.23	12	0.04	469.00	11397.00	3635	20231127	-26.55	2460	20240805	8.54	3170	-15.77	20240102	2460	8.54	20240805	3635	-26.55	20231127	2460	8.54	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
48	20240923	100306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	-45	5	-1.66	88857665	33389	5.98	2665	2705	2645	3520	1900	2710	2661.29	3.30	930	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2420	5.68	0.23	12	0.04	469.00	11397.00	3635	20231127	-26.69	2460	20240805	8.33	3170	-15.93	20240102	2460	8.33	20240805	3635	-26.69	20231127	2460	8.33	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
49	20240923	090306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2680	-30	5	-1.11	9526255	3571	0.64	2665	2705	2665	3520	1900	2710	2667.67	3.30	-288	2976	2842	2736	2602	2496	2910	2670	454	810	500	1950	5	1	90808100	2434	5.71	0.24	12	0.00	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.11	N	013120	500	454 억	2999030	N	N	0	N	N
50	20240913	160254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	25	2	0.97	103478660	39883	201.07	2600	2630	2580	3360	1810	2585	2594.55	3.29	15044	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2987597	N	N	22	N	N
51	20240913	150257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	10	2	0.39	28391195	10895	54.93	2600	2630	2595	3360	1810	2585	2605.89	3.29	3629	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2356	5.53	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
52	20240913	140257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	45	2	1.74	22198860	8514	42.92	2600	2630	2595	3360	1810	2585	2607.34	3.29	2245	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2388	5.61	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
53	20240913	130255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	25	2	0.97	15500245	5960	30.05	2600	2610	2595	3360	1810	2585	2600.71	3.29	1568	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
54	20240913	120256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	25	2	0.97	13210455	5081	25.62	2600	2610	2595	3360	1810	2585	2599.97	3.29	1614	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
55	20240913	110256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	15	2	0.58	9558910	3679	18.55	2600	2600	2595	3360	1810	2585	2598.24	3.29	1580	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2361	5.54	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
56	20240913	100257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	15	2	0.58	6668260	2567	12.94	2600	2600	2595	3360	1810	2585	2597.69	3.29	786	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2361	5.54	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
57	20240913	090257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	15	2	0.58	28600	11	0.06	2600	2600	2600	3360	1810	2585	2600.00	3.29	-1	2635	2610	2595	2570	2555	2602	2562	454	775	500	1860	5	1	90808100	2361	5.54	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2987597	N	N	0	N	N
58	20240912	160255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	10	2	0.39	51356895	19835	37.26	2595	2620	2580	3345	1805	2575	2589.21	3.29	4776	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2347	5.51	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
59	20240912	150255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	20	2	0.78	45067565	17402	32.69	2595	2620	2580	3345	1805	2575	2589.79	3.29	3655	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2356	5.53	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
60	20240912	140256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	25	2	0.97	42179735	16287	30.60	2595	2620	2580	3345	1805	2575	2589.78	3.29	3671	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2361	5.54	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
61	20240912	130254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	25	2	0.97	41191405	15906	29.88	2595	2620	2580	3345	1805	2575	2589.68	3.29	3544	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2361	5.54	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
62	20240912	120254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	15	2	0.58	37056115	14314	26.89	2595	2620	2580	3345	1805	2575	2588.80	3.29	3620	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2352	5.52	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
63	20240912	110254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	10	2	0.39	35657575	13773	25.87	2595	2620	2580	3345	1805	2575	2588.95	3.29	3309	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2347	5.51	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
64	20240912	100255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	40	2	1.55	8548185	3282	6.17	2595	2620	2585	3345	1805	2575	2604.57	3.29	815	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2375	5.58	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
65	20240912	090255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	25	2	0.97	41525	16	0.03	2595	2600	2595	3345	1805	2575	2595.31	3.29	-6	2695	2635	2605	2545	2515	2620	2530	454	770	500	1850	5	1	90808100	2361	5.54	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2983441	N	N	0	N	N
66	20240911	160252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	-25	5	-0.96	138668755	53230	32.44	2665	2665	2575	3380	1820	2600	2605.09	3.30	-3517	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2338	5.49	0.23	12	0.06	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
67	20240911	150252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-10	5	-0.38	137074770	52612	32.06	2665	2665	2580	3380	1820	2600	2605.39	3.30	-3479	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2352	5.52	0.23	12	0.06	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
68	20240911	140254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	15	2	0.58	117077775	44911	27.37	2665	2665	2580	3380	1820	2600	2606.88	3.30	1666	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
69	20240911	130251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	5	2	0.19	112499555	43159	26.30	2665	2665	2580	3380	1820	2600	2606.63	3.30	404	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
70	20240911	120255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	5	2	0.19	51465950	19785	12.06	2665	2665	2580	3380	1820	2600	2601.26	3.30	946	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
71	20240911	110249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	5	2	0.19	25090145	9663	5.89	2665	2665	2580	3380	1820	2600	2596.52	3.30	994	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
72	20240911	100250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	0	3	0.00	17810230	6861	4.18	2665	2665	2580	3380	1820	2600	2595.87	3.30	743	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
73	20240911	090253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	25	2	0.96	236390	90	0.05	2665	2665	2580	3380	1820	2600	2626.56	3.30	-41	2636	2617	2601	2582	2566	2610	2575	454	780	500	1870	5	1	90808100	2384	5.60	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2994484	N	N	0	N	N
74	20240910	160251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-5	5	-0.19	23697650	9111	26.53	2605	2620	2585	3385	1825	2605	2600.99	3.30	344	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
75	20240910	150253	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	0	3	0.00	21942360	8436	24.56	2605	2620	2585	3385	1825	2605	2601.04	3.30	685	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
76	20240910	140251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-5	5	-0.19	21908505	8423	24.53	2605	2620	2585	3385	1825	2605	2601.03	3.30	696	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
77	20240910	130252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	0	3	0.00	18930555	7279	21.20	2605	2620	2585	3385	1825	2605	2600.71	3.30	597	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
78	20240910	120251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	5	2	0.19	15786495	6074	17.69	2605	2620	2585	3385	1825	2605	2599.03	3.30	37	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
79	20240910	110251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	0	3	0.00	15055725	5794	16.87	2605	2620	2585	3385	1825	2605	2598.50	3.30	-239	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
80	20240910	100251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	0	3	0.00	12696805	4891	14.24	2605	2620	2585	3385	1825	2605	2595.95	3.30	-344	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
81	20240910	090250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	0	3	0.00	31260	12	0.03	2605	2605	2605	3385	1825	2605	2605.00	3.30	-1	2698	2651	2588	2541	2478	2675	2565	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2995383	N	N	0	N	N
82	20240909	160248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	10	2	0.39	88985725	34342	70.62	2525	2635	2525	3370	1820	2595	2591.12	3.30	-6	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2366	5.55	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
83	20240909	150248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	10	2	0.39	87781545	33880	69.67	2525	2635	2525	3370	1820	2595	2590.95	3.30	141	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2366	5.55	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
84	20240909	140250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	15	2	0.58	86217970	33280	68.43	2525	2635	2525	3370	1820	2595	2590.68	3.30	-322	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
85	20240909	130248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-5	5	-0.19	45319300	17617	36.23	2525	2635	2525	3370	1820	2595	2572.48	3.30	1376	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2352	5.52	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
86	20240909	120248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2590	-5	5	-0.19	44474000	17290	35.55	2525	2635	2525	3370	1820	2595	2572.24	3.30	1435	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2352	5.52	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
87	20240909	110248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2580	-15	5	-0.58	33326355	12971	26.67	2525	2635	2525	3370	1820	2595	2569.30	3.30	-1219	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2343	5.50	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.02	2460	20240805	4.88	3170	-18.61	20240102	2460	4.88	20240805	3635	-29.02	20231127	2460	4.88	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
88	20240909	100250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	-20	5	-0.77	27390150	10664	21.93	2525	2635	2525	3370	1820	2595	2568.47	3.30	-1910	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2338	5.49	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
89	20240909	090247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2575	-20	5	-0.77	5097710	2011	4.14	2525	2580	2525	3370	1820	2595	2534.91	3.30	305	2718	2656	2618	2556	2518	2637	2537	454	775	500	1860	5	1	90808100	2338	5.49	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.12	N	013120	500	454 억	2997725	N	N	0	N	N
90	20240906	160245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-55	5	-2.08	126603915	48630	180.89	2680	2680	2580	3445	1855	2650	2603.41	3.30	-1767	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2356	5.53	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
91	20240906	150250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-50	5	-1.89	123344200	47373	176.21	2680	2680	2580	3445	1855	2650	2603.68	3.30	-1067	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2361	5.54	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
92	20240906	140250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	-35	5	-1.32	114923920	44133	164.16	2680	2680	2580	3445	1855	2650	2604.04	3.30	-1200	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2375	5.58	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
93	20240906	130247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-55	5	-2.08	84218530	32383	120.45	2680	2680	2580	3445	1855	2650	2600.70	3.30	963	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2356	5.53	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
94	20240906	120249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2600	-50	5	-1.89	65380425	25110	93.40	2680	2680	2580	3445	1855	2650	2603.76	3.30	963	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2361	5.54	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
95	20240906	110250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2585	-65	5	-2.45	53619635	20573	76.53	2680	2680	2580	3445	1855	2650	2606.31	3.30	963	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2347	5.51	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
96	20240906	100246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2595	-55	5	-2.08	39314395	15043	55.96	2680	2680	2595	3445	1855	2650	2613.47	3.30	57	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2356	5.53	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
97	20240906	090250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2675	25	2	0.94	174175	65	0.24	2680	2680	2675	3445	1855	2650	2679.62	3.30	-16	2680	2665	2635	2620	2590	2672	2627	454	795	500	1900	5	1	90808100	2429	5.70	0.23	12	0.00	469.00	11397.00	3635	20231127	-26.41	2460	20240805	8.74	3170	-15.62	20240102	2460	8.74	20240805	3635	-26.41	20231127	2460	8.74	20240805	0.12	N	013120	500	454 억	3000192	N	N	0	N	N
98	20240905	160244	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	40	2	1.53	70554550	26883	27.81	2630	2650	2605	3390	1830	2610	2624.50	3.31	-9155	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2406	5.65	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
99	20240905	150248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2630	20	2	0.77	58614935	22368	23.14	2630	2650	2605	3390	1830	2610	2620.48	3.31	-9144	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2388	5.61	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
100	20240905	140247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2615	5	2	0.19	49920745	19058	19.71	2630	2650	2605	3390	1830	2610	2619.41	3.31	-8533	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
101	20240905	130248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2605	-5	5	-0.19	26945840	10280	10.63	2630	2650	2605	3390	1830	2610	2621.19	3.31	-5871	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
102	20240905	120245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2635	25	2	0.96	7745385	2942	3.04	2630	2650	2620	3390	1830	2610	2632.69	3.31	-1125	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2393	5.62	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
103	20240905	110246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	40	2	1.53	3935395	1492	1.54	2630	2650	2620	3390	1830	2610	2637.66	3.31	-406	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2406	5.65	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
104	20240905	100246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	40	2	1.53	1494200	566	0.59	2630	2650	2620	3390	1830	2610	2639.93	3.31	-10	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2406	5.65	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
105	20240905	090247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2620	10	2	0.38	191980	73	0.08	2630	2630	2620	3390	1830	2610	2629.86	3.31	-9	2690	2650	2630	2590	2570	2640	2580	454	780	500	1870	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3010234	N	N	0	N	N
106	20240904	160242	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2610	-85	5	-3.15	254940540	96669	132.08	2660	2670	2610	3500	1890	2695	2637.25	3.30	15625	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2370	5.57	0.23	12	0.11	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
107	20240904	150245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2625	-70	5	-2.60	239346095	90709	123.93	2660	2670	2620	3500	1890	2695	2638.61	3.30	14318	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2384	5.60	0.23	12	0.10	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
108	20240904	140245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-45	5	-1.67	216029100	81832	111.80	2660	2670	2625	3500	1890	2695	2639.91	3.30	13700	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2406	5.65	0.23	12	0.09	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
109	20240904	130244	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-45	5	-1.67	205682230	77920	106.46	2660	2670	2625	3500	1890	2695	2639.66	3.30	15033	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2406	5.65	0.23	12	0.09	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
110	20240904	120243	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-45	5	-1.67	172229805	65299	89.22	2660	2670	2625	3500	1890	2695	2637.56	3.30	20844	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2406	5.65	0.23	12	0.07	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
111	20240904	110244	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2660	-35	5	-1.30	166793170	63244	86.41	2660	2670	2625	3500	1890	2695	2637.30	3.30	21400	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2415	5.67	0.23	12	0.07	469.00	11397.00	3635	20231127	-26.82	2460	20240805	8.13	3170	-16.09	20240102	2460	8.13	20240805	3635	-26.82	20231127	2460	8.13	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
112	20240904	100245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2650	-45	5	-1.67	49642065	18713	25.57	2660	2670	2645	3500	1890	2695	2652.81	3.30	-2244	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2406	5.65	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.10	2460	20240805	7.72	3170	-16.40	20240102	2460	7.72	20240805	3635	-27.10	20231127	2460	7.72	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
113	20240904	090244	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2665	-30	5	-1.11	14970935	5631	7.69	2660	2670	2650	3500	1890	2695	2658.66	3.30	-153	2788	2741	2718	2671	2648	2730	2660	454	805	500	1940	5	1	90808100	2420	5.68	0.23	12	0.01	469.00	11397.00	3635	20231127	-26.69	2460	20240805	8.33	3170	-15.93	20240102	2460	8.33	20240805	3635	-26.69	20231127	2460	8.33	20240805	0.12	N	013120	500	454 억	2995874	N	N	0	N	N
114	20240903	160241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2695	-30	5	-1.10	198450810	73191	107.42	2765	2765	2695	3540	1910	2725	2711.41	3.29	5862	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2447	5.75	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.86	2460	20240805	9.55	3170	-14.98	20240102	2460	9.55	20240805	3635	-25.86	20231127	2460	9.55	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
115	20240903	150242	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2715	-10	5	-0.37	193175915	71234	104.55	2765	2765	2695	3540	1910	2725	2711.85	3.29	6225	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2465	5.79	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
116	20240903	140241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2710	-15	5	-0.55	186055570	68604	100.69	2765	2765	2695	3540	1910	2725	2712.02	3.29	6276	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2461	5.78	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.45	2460	20240805	10.16	3170	-14.51	20240102	2460	10.16	20240805	3635	-25.45	20231127	2460	10.16	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
117	20240903	130241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2710	-15	5	-0.55	183101605	67513	99.08	2765	2765	2695	3540	1910	2725	2712.09	3.29	6047	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2461	5.78	0.24	12	0.07	469.00	11397.00	3635	20231127	-25.45	2460	20240805	10.16	3170	-14.51	20240102	2460	10.16	20240805	3635	-25.45	20231127	2460	10.16	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
118	20240903	120240	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	-25	5	-0.92	107998535	39786	58.39	2765	2765	2695	3540	1910	2725	2714.49	3.29	2928	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2452	5.76	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
119	20240903	110239	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2725	0	3	0.00	25085770	9170	13.46	2765	2765	2725	3540	1910	2725	2735.63	3.29	-1754	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2475	5.81	0.24	12	0.01	469.00	11397.00	3635	20231127	-25.03	2460	20240805	10.77	3170	-14.04	20240102	2460	10.77	20240805	3635	-25.03	20231127	2460	10.77	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
120	20240903	100239	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2730	5	2	0.18	19799315	7233	10.62	2765	2765	2725	3540	1910	2725	2737.36	3.29	-1500	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2479	5.82	0.24	12	0.01	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
121	20240903	090240	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2730	5	2	0.18	96075	35	0.05	2765	2765	2730	3540	1910	2725	2745.00	3.29	0	2755	2740	2710	2695	2665	2747	2702	454	815	500	1960	5	1	90808100	2479	5.82	0.24	12	0.00	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	2990409	N	N	0	N	N
122	20240902	160239	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2725	5	2	0.18	184327480	68136	237.16	2720	2725	2680	3535	1905	2720	2705.29	3.30	-6336	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2475	5.81	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.03	2460	20240805	10.77	3170	-14.04	20240102	2460	10.77	20240805	3635	-25.03	20231127	2460	10.77	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
123	20240902	150241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2715	-5	5	-0.18	168814190	62435	217.32	2720	2725	2680	3535	1905	2720	2703.84	3.30	-6010	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2465	5.79	0.24	12	0.07	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
124	20240902	140241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	-30	5	-1.10	133959640	49576	172.56	2720	2725	2680	3535	1905	2720	2702.11	3.30	-3739	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2443	5.74	0.24	12	0.05	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
125	20240902	130240	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2690	-30	5	-1.10	120678480	44636	155.36	2720	2725	2680	3535	1905	2720	2703.61	3.30	-1791	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2443	5.74	0.24	12	0.05	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
126	20240902	120241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2710	-10	5	-0.37	86140200	31847	110.85	2720	2725	2680	3535	1905	2720	2704.81	3.30	456	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2461	5.78	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.45	2460	20240805	10.16	3170	-14.51	20240102	2460	10.16	20240805	3635	-25.45	20231127	2460	10.16	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
127	20240902	110241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2720	0	3	0.00	53888895	19944	69.42	2720	2725	2680	3535	1905	2720	2702.01	3.30	-4797	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2470	5.80	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
128	20240902	100239	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2720	0	3	0.00	41095900	15233	53.02	2720	2720	2680	3535	1905	2720	2697.82	3.30	-2775	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2470	5.80	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N
129	20240902	090237	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	2700	-20	5	-0.74	617420	227	0.79	2720	2720	2700	3535	1905	2720	2719.91	3.30	-16	2746	2732	2711	2697	2676	2740	2705	454	815	500	1950	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	2999792	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History