KissMeData/389260/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 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	161247	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14620	-760	5	-4.94	1797902540	121971	86.49	15110	15200	14460	19990	10770	15380	14738.62	0.13	8588	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2493	40.61	2.06	12	0.72	360.00	7094.00	22400	20230919	-34.73	10000	20240806	46.20	21400	-31.68	20240527	10000	46.20	20240806	22250	-34.29	20231016	10000	46.20	20240806	1.61	N	389260	100	17 억	21653	N	N	98	N	N
3	20240930	151304	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14610	-770	5	-5.01	1719418420	116594	82.68	15110	15200	14460	19990	10770	15380	14744.12	0.13	7811	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2491	40.58	2.06	12	0.68	360.00	7094.00	22400	20230919	-34.78	10000	20240806	46.10	21400	-31.73	20240527	10000	46.10	20240806	22250	-34.34	20231016	10000	46.10	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
4	20240930	141305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14600	-780	5	-5.07	1598032940	108290	76.79	15110	15200	14460	19990	10770	15380	14753.87	0.13	4619	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2489	40.56	2.06	12	0.64	360.00	7094.00	22400	20230919	-34.82	10000	20240806	46.00	21400	-31.78	20240527	10000	46.00	20240806	22250	-34.38	20231016	10000	46.00	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
5	20240930	131257	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14670	-710	5	-4.62	1461230180	98898	70.13	15110	15200	14460	19990	10770	15380	14771.82	0.13	6788	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2501	40.75	2.07	12	0.58	360.00	7094.00	22400	20230919	-34.51	10000	20240806	46.70	21400	-31.45	20240527	10000	46.70	20240806	22250	-34.07	20231016	10000	46.70	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
6	20240930	121254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14600	-780	5	-5.07	1343349080	90827	64.41	15110	15200	14460	19990	10770	15380	14786.68	0.13	2903	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2489	40.56	2.06	12	0.53	360.00	7094.00	22400	20230919	-34.82	10000	20240806	46.00	21400	-31.78	20240527	10000	46.00	20240806	22250	-34.38	20231016	10000	46.00	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
7	20240930	111251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14500	-880	5	-5.72	1259098050	85031	60.30	15110	15200	14500	19990	10770	15380	14803.87	0.13	822	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2472	40.28	2.04	12	0.50	360.00	7094.00	22400	20230919	-35.27	10000	20240806	45.00	21400	-32.24	20240527	10000	45.00	20240806	22250	-34.83	20231016	10000	45.00	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
8	20240930	101252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14700	-680	5	-4.42	904423140	60791	43.11	15110	15200	14690	19990	10770	15380	14873.10	0.13	-354	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2506	40.83	2.07	12	0.36	360.00	7094.00	22400	20230919	-34.38	10000	20240806	47.00	21400	-31.31	20240527	10000	47.00	20240806	22250	-33.93	20231016	10000	47.00	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
9	20240930	091156	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14980	-400	5	-2.60	466290200	31175	22.11	15110	15200	14800	19990	10770	15380	14949.76	0.13	1053	16693	16036	15703	15046	14713	15870	14880	17	4610	100	11070	10	1	17050000	2554	41.61	2.11	12	0.18	360.00	7094.00	22400	20230919	-33.12	10000	20240806	49.80	21400	-30.00	20240527	10000	49.80	20240806	22250	-32.67	20231016	10000	49.80	20240806	1.61	N	389260	100	17 억	21653	N	N	24	N	N
10	20240927	161254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15380	-670	5	-4.17	2178090530	137968	146.19	16110	16360	15370	20850	11240	16050	15788.45	0.25	-21714	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2622	42.72	2.17	12	0.81	360.00	7094.00	23200	20230918	-33.71	10000	20240806	53.80	21400	-28.13	20240527	10000	53.80	20240806	22250	-30.88	20231016	10000	53.80	20240806	1.59	N	389260	100	17 억	43276	N	N	24	N	N
11	20240927	151302	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15420	-630	5	-3.93	2035370100	128692	136.36	16110	16360	15410	20850	11240	16050	15815.44	0.25	-21862	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2629	42.83	2.17	12	0.75	360.00	7094.00	23200	20230918	-33.53	10000	20240806	54.20	21400	-27.94	20240527	10000	54.20	20240806	22250	-30.70	20231016	10000	54.20	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
12	20240927	141312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15460	-590	5	-3.68	1803746710	113734	120.51	16110	16360	15450	20850	11240	16050	15858.99	0.25	-21943	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2636	42.94	2.18	12	0.67	360.00	7094.00	23200	20230918	-33.36	10000	20240806	54.60	21400	-27.76	20240527	10000	54.60	20240806	22250	-30.52	20231016	10000	54.60	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
13	20240927	131255	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15800	-250	5	-1.56	1292990450	80929	85.75	16110	16360	15720	20850	11240	16050	15976.66	0.25	-19855	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2694	43.89	2.23	12	0.47	360.00	7094.00	23200	20230918	-31.90	10000	20240806	58.00	21400	-26.17	20240527	10000	58.00	20240806	22250	-28.99	20231016	10000	58.00	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
14	20240927	121254	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15750	-300	5	-1.87	1234142950	77194	81.79	16110	16360	15740	20850	11240	16050	15987.38	0.25	-19193	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2685	43.75	2.22	12	0.45	360.00	7094.00	23200	20230918	-32.11	10000	20240806	57.50	21400	-26.40	20240527	10000	57.50	20240806	22250	-29.21	20231016	10000	57.50	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
15	20240927	111256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15900	-150	5	-0.93	1057605270	66016	69.95	16110	16360	15800	20850	11240	16050	16020.34	0.25	-15231	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2711	44.17	2.24	12	0.39	360.00	7094.00	23200	20230918	-31.47	10000	20240806	59.00	21400	-25.70	20240527	10000	59.00	20240806	22250	-28.54	20231016	10000	59.00	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
16	20240927	101256	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15930	-120	5	-0.75	899708150	56043	59.38	16110	16360	15830	20850	11240	16050	16053.90	0.25	-14155	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2716	44.25	2.25	12	0.33	360.00	7094.00	23200	20230918	-31.34	10000	20240806	59.30	21400	-25.56	20240527	10000	59.30	20240806	22250	-28.40	20231016	10000	59.30	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
17	20240927	091301	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16010	-40	5	-0.25	525613560	32569	34.51	16110	16360	15890	20850	11240	16050	16139.04	0.25	-7539	16510	16280	16040	15810	15570	16160	15690	17	4800	100	11550	10	1	17050000	2730	44.47	2.26	12	0.19	360.00	7094.00	23200	20230918	-30.99	10000	20240806	60.10	21400	-25.19	20240527	10000	60.10	20240806	22250	-28.04	20231016	10000	60.10	20240806	1.59	N	389260	100	17 억	43276	N	N	0	N	N
18	20240926	161236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16050	150	2	0.94	1449283880	90837	49.48	16090	16270	15800	20650	11130	15900	15953.46	0.24	1997	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2737	44.58	2.26	12	0.53	360.00	7094.00	23650	20230915	-32.14	10000	20240806	60.50	21400	-25.00	20240527	10000	60.50	20240806	22250	-27.87	20231016	10000	60.50	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
19	20240926	151243	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15970	70	2	0.44	1278933700	80214	43.69	16090	16270	15800	20650	11130	15900	15944.09	0.24	1324	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2723	44.36	2.25	12	0.47	360.00	7094.00	23650	20230915	-32.47	10000	20240806	59.70	21400	-25.37	20240527	10000	59.70	20240806	22250	-28.22	20231016	10000	59.70	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
20	20240926	141251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15920	20	2	0.13	1055024440	66146	36.03	16090	16270	15800	20650	11130	15900	15950.03	0.24	-1018	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2714	44.22	2.24	12	0.39	360.00	7094.00	23650	20230915	-32.68	10000	20240806	59.20	21400	-25.61	20240527	10000	59.20	20240806	22250	-28.45	20231016	10000	59.20	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
21	20240926	131233	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15880	-20	5	-0.13	870826670	54590	29.74	16090	16270	15800	20650	11130	15900	15952.24	0.24	-5117	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2708	44.11	2.24	12	0.32	360.00	7094.00	23650	20230915	-32.85	10000	20240806	58.80	21400	-25.79	20240527	10000	58.80	20240806	22250	-28.63	20231016	10000	58.80	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
22	20240926	121250	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15940	40	2	0.25	812393850	50915	27.73	16090	16270	15800	20650	11130	15900	15956.02	0.24	-5514	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2718	44.28	2.25	12	0.30	360.00	7094.00	23650	20230915	-32.60	10000	20240806	59.40	21400	-25.51	20240527	10000	59.40	20240806	22250	-28.36	20231016	10000	59.40	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
23	20240926	111249	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15990	90	2	0.57	711272240	44568	24.28	16090	16270	15800	20650	11130	15900	15959.42	0.24	-6066	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2726	44.42	2.25	12	0.26	360.00	7094.00	23650	20230915	-32.39	10000	20240806	59.90	21400	-25.28	20240527	10000	59.90	20240806	22250	-28.13	20231016	10000	59.90	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
24	20240926	101252	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15990	90	2	0.57	597686780	37449	20.40	16090	16270	15800	20650	11130	15900	15960.21	0.24	-4460	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2726	44.42	2.25	12	0.22	360.00	7094.00	23650	20230915	-32.39	10000	20240806	59.90	21400	-25.28	20240527	10000	59.90	20240806	22250	-28.13	20231016	10000	59.90	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
25	20240926	091248	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16040	140	2	0.88	263657280	16478	8.98	16090	16270	15850	20650	11130	15900	16001.30	0.24	-2349	16833	16366	16033	15566	15233	16200	15400	17	4750	100	11440	10	1	17050000	2735	44.56	2.26	12	0.10	360.00	7094.00	23650	20230915	-32.18	10000	20240806	60.40	21400	-25.05	20240527	10000	60.40	20240806	22250	-27.91	20231016	10000	60.40	20240806	1.43	N	389260	100	17 억	41343	N	N	14	N	N
26	20240925	161232	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15900	-560	5	-3.40	2885882600	179523	20.40	16280	16500	15700	21350	11530	16460	16077.04	0.21	5201	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2711	44.17	2.24	12	1.05	360.00	7094.00	23650	20230915	-32.77	10000	20240806	59.00	21400	-25.70	20240527	10000	59.00	20240806	22250	-28.54	20231016	10000	59.00	20240806	1.34	N	389260	100	17 억	35562	N	N	14	N	N
27	20240925	151245	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15800	-660	5	-4.01	2752992090	171149	19.45	16280	16500	15700	21350	11530	16460	16085.29	0.21	4929	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2694	43.89	2.23	12	1.00	360.00	7094.00	23650	20230915	-33.19	10000	20240806	58.00	21400	-26.17	20240527	10000	58.00	20240806	22250	-28.99	20231016	10000	58.00	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
28	20240925	141246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16140	-320	5	-1.94	2177778420	134990	15.34	16280	16500	15900	21350	11530	16460	16132.82	0.21	7402	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2752	44.83	2.28	12	0.79	360.00	7094.00	23650	20230915	-31.75	10000	20240806	61.40	21400	-24.58	20240527	10000	61.40	20240806	22250	-27.46	20231016	10000	61.40	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
29	20240925	131237	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16110	-350	5	-2.13	1811627830	112474	12.78	16280	16400	15900	21350	11530	16460	16106.99	0.21	-709	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2747	44.75	2.27	12	0.66	360.00	7094.00	23650	20230915	-31.88	10000	20240806	61.10	21400	-24.72	20240527	10000	61.10	20240806	22250	-27.60	20231016	10000	61.10	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
30	20240925	121246	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15990	-470	5	-2.86	1668312320	103575	11.77	16280	16400	15900	21350	11530	16460	16107.19	0.21	225	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2726	44.42	2.25	12	0.61	360.00	7094.00	23650	20230915	-32.39	10000	20240806	59.90	21400	-25.28	20240527	10000	59.90	20240806	22250	-28.13	20231016	10000	59.90	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
31	20240925	111241	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16050	-410	5	-2.49	1463035180	90751	10.31	16280	16400	15900	21350	11530	16460	16121.31	0.21	4962	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2737	44.58	2.26	12	0.53	360.00	7094.00	23650	20230915	-32.14	10000	20240806	60.50	21400	-25.00	20240527	10000	60.50	20240806	22250	-27.87	20231016	10000	60.50	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
32	20240925	101238	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16120	-340	5	-2.07	1106641250	68580	7.79	16280	16400	15900	21350	11530	16460	16136.36	0.21	3659	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2748	44.78	2.27	12	0.40	360.00	7094.00	23650	20230915	-31.84	10000	20240806	61.20	21400	-24.67	20240527	10000	61.20	20240806	22250	-27.55	20231016	10000	61.20	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
33	20240925	091251	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16180	-280	5	-1.70	675829740	41941	4.77	16280	16400	15900	21350	11530	16460	16113.58	0.21	3295	18326	17392	16436	15502	14546	17860	15970	17	4890	100	11850	10	1	17050000	2759	44.94	2.28	12	0.25	360.00	7094.00	23650	20230915	-31.59	10000	20240806	61.80	21400	-24.39	20240527	10000	61.80	20240806	22250	-27.28	20231016	10000	61.80	20240806	1.34	N	389260	100	17 억	35562	N	N	415	N	N
34	20240924	161234	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16460	630	2	3.98	14601088350	870794	455.82	15700	17370	15480	20550	11090	15830	16768.17	0.20	1706	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2806	45.72	2.32	12	5.11	360.00	7094.00	24850	20230913	-33.76	10000	20240806	64.60	21400	-23.08	20240527	10000	64.60	20240806	22250	-26.02	20231016	10000	64.60	20240806	1.32	N	389260	100	17 억	34100	N	N	415	N	N
35	20240924	151237	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16330	500	2	3.16	14320852030	853723	446.89	15700	17370	15480	20550	11090	15830	16774.62	0.20	4362	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2784	45.36	2.30	12	5.01	360.00	7094.00	24850	20230913	-34.29	10000	20240806	63.30	21400	-23.69	20240527	10000	63.30	20240806	22250	-26.61	20231016	10000	63.30	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
36	20240924	141226	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16310	480	2	3.03	13884831590	827097	432.95	15700	17370	15480	20550	11090	15830	16787.46	0.20	3154	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2781	45.31	2.30	12	4.85	360.00	7094.00	24850	20230913	-34.37	10000	20240806	63.10	21400	-23.79	20240527	10000	63.10	20240806	22250	-26.70	20231016	10000	63.10	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
37	20240924	131235	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16250	420	2	2.65	13520904340	804858	421.31	15700	17370	15480	20550	11090	15830	16799.15	0.20	2716	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2771	45.14	2.29	12	4.72	360.00	7094.00	24850	20230913	-34.61	10000	20240806	62.50	21400	-24.07	20240527	10000	62.50	20240806	22250	-26.97	20231016	10000	62.50	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
38	20240924	121230	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16300	470	2	2.97	13135922490	781025	408.83	15700	17370	15480	20550	11090	15830	16818.86	0.20	2202	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2779	45.28	2.30	12	4.58	360.00	7094.00	24850	20230913	-34.41	10000	20240806	63.00	21400	-23.83	20240527	10000	63.00	20240806	22250	-26.74	20231016	10000	63.00	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
39	20240924	111238	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16320	490	2	3.10	12624712660	749568	392.37	15700	17370	15480	20550	11090	15830	16842.69	0.20	-6417	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2783	45.33	2.30	12	4.40	360.00	7094.00	24850	20230913	-34.33	10000	20240806	63.20	21400	-23.74	20240527	10000	63.20	20240806	22250	-26.65	20231016	10000	63.20	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
40	20240924	101236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16610	780	2	4.93	11379121920	674100	352.86	15700	17370	15480	20550	11090	15830	16880.51	0.20	-11550	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2832	46.14	2.34	12	3.95	360.00	7094.00	24850	20230913	-33.16	10000	20240806	66.10	21400	-22.38	20240527	10000	66.10	20240806	22250	-25.35	20231016	10000	66.10	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
41	20240924	091239	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16040	210	2	1.33	744162160	46769	24.48	15700	16200	15480	20550	11090	15830	15911.49	0.20	-1541	16903	16366	15963	15426	15023	16165	15225	17	4720	100	11390	10	1	17050000	2735	44.56	2.26	12	0.27	360.00	7094.00	24850	20230913	-35.45	10000	20240806	60.40	21400	-25.05	20240527	10000	60.40	20240806	22250	-27.91	20231016	10000	60.40	20240806	1.32	N	389260	100	17 억	34100	N	N	61	N	N
42	20240923	161229	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15830	-500	5	-3.06	2945287860	182757	52.11	16080	16500	15560	21200	11440	16330	16118.19	0.08	21179	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2699	43.97	2.23	12	1.07	360.00	7094.00	25000	20230912	-36.68	10000	20240806	58.30	21400	-26.03	20240527	10000	58.30	20240806	22250	-28.85	20231016	10000	58.30	20240806	1.11	N	389260	100	17 억	14132	N	N	61	N	N
43	20240923	151234	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15990	-340	5	-2.08	2313885520	142779	40.71	16080	16500	15900	21200	11440	16330	16206.04	0.08	11840	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2726	44.42	2.25	12	0.84	360.00	7094.00	25000	20230912	-36.04	10000	20240806	59.90	21400	-25.28	20240527	10000	59.90	20240806	22250	-28.13	20231016	10000	59.90	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
44	20240923	141240	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16110	-220	5	-1.35	1825085700	112321	32.03	16080	16500	16000	21200	11440	16330	16248.82	0.08	5652	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2747	44.75	2.27	12	0.66	360.00	7094.00	25000	20230912	-35.56	10000	20240806	61.10	21400	-24.72	20240527	10000	61.10	20240806	22250	-27.60	20231016	10000	61.10	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
45	20240923	131235	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16330	0	3	0.00	1615577260	99398	28.34	16080	16500	16000	21200	11440	16330	16253.60	0.08	7404	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2784	45.36	2.30	12	0.58	360.00	7094.00	25000	20230912	-34.68	10000	20240806	63.30	21400	-23.69	20240527	10000	63.30	20240806	22250	-26.61	20231016	10000	63.30	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
46	20240923	121236	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16250	-80	5	-0.49	1551399820	95454	27.22	16080	16500	16000	21200	11440	16330	16252.83	0.08	7888	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2771	45.14	2.29	12	0.56	360.00	7094.00	25000	20230912	-35.00	10000	20240806	62.50	21400	-24.07	20240527	10000	62.50	20240806	22250	-26.97	20231016	10000	62.50	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
47	20240923	111234	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16320	-10	5	-0.06	1407887950	86656	24.71	16080	16500	16000	21200	11440	16330	16246.83	0.08	8416	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2783	45.33	2.30	12	0.51	360.00	7094.00	25000	20230912	-34.72	10000	20240806	63.20	21400	-23.74	20240527	10000	63.20	20240806	22250	-26.65	20231016	10000	63.20	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
48	20240923	101234	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16400	70	2	0.43	1174294140	72332	20.62	16080	16500	16000	21200	11440	16330	16234.74	0.08	6759	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2796	45.56	2.31	12	0.42	360.00	7094.00	25000	20230912	-34.40	10000	20240806	64.00	21400	-23.36	20240527	10000	64.00	20240806	22250	-26.29	20231016	10000	64.00	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
49	20240923	091235	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16020	-310	5	-1.90	382875740	23797	6.79	16080	16260	16000	21200	11440	16330	16088.94	0.08	-840	17116	16722	16526	16132	15936	16625	16035	17	4870	100	11750	10	1	17050000	2731	44.50	2.26	12	0.14	360.00	7094.00	25000	20230912	-35.92	10000	20240806	60.20	21400	-25.14	20240527	10000	60.20	20240806	22250	-28.00	20231016	10000	60.20	20240806	1.11	N	389260	100	17 억	14132	N	N	28	N	N
50	20240913	161131	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15750	1930	2	13.97	59363921740	3719862	668.17	13810	16930	13480	17960	9680	13820	15959.33	0.13	30022	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2685	43.75	2.22	12	21.82	360.00	7094.00	25650	20230907	-38.60	10000	20240806	57.50	21400	-26.40	20240527	10000	57.50	20240806	24850	-36.62	20230913	10000	57.50	20240806	1.04	N	389260	100	17 억	22659	N	N	23	N	N
51	20240913	151143	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15300	1480	2	10.71	57461283870	3597868	646.26	13810	16930	13480	17960	9680	13820	15970.93	0.13	22341	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2609	42.50	2.16	12	21.10	360.00	7094.00	25650	20230907	-40.35	10000	20240806	53.00	21400	-28.50	20240527	10000	53.00	20240806	24850	-38.43	20230913	10000	53.00	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
52	20240913	141142	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	16110	2290	2	16.57	47446180800	2952906	530.41	13810	16930	13480	17960	9680	13820	16067.62	0.13	-9240	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2747	44.75	2.27	12	17.32	360.00	7094.00	25650	20230907	-37.19	10000	20240806	61.10	21400	-24.72	20240527	10000	61.10	20240806	24850	-35.17	20230913	10000	61.10	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
53	20240913	131137	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	15720	1900	2	13.75	10852700640	718093	128.99	13810	16080	13480	17960	9680	13820	15113.22	0.13	-9685	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2680	43.67	2.22	12	4.21	360.00	7094.00	25650	20230907	-38.71	10000	20240806	57.20	21400	-26.54	20240527	10000	57.20	20240806	24850	-36.74	20230913	10000	57.20	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
54	20240913	121139	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13850	30	2	0.22	2264433930	162073	29.11	13810	14500	13480	17960	9680	13820	13971.69	0.13	-1957	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2361	38.47	1.95	12	0.95	360.00	7094.00	25650	20230907	-46.00	10000	20240806	38.50	21400	-35.28	20240527	10000	38.50	20240806	24850	-44.27	20230913	10000	38.50	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
55	20240913	111143	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13710	-110	5	-0.80	510699600	37513	6.74	13810	13810	13480	17960	9680	13820	13613.94	0.13	4565	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2338	38.08	1.93	12	0.22	360.00	7094.00	25650	20230907	-46.55	10000	20240806	37.10	21400	-35.93	20240527	10000	37.10	20240806	24850	-44.83	20230913	10000	37.10	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
56	20240913	101143	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13670	-150	5	-1.09	310919400	22794	4.09	13810	13810	13580	17960	9680	13820	13640.41	0.13	1460	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2331	37.97	1.93	12	0.13	360.00	7094.00	25650	20230907	-46.71	10000	20240806	36.70	21400	-36.12	20240527	10000	36.70	20240806	24850	-44.99	20230913	10000	36.70	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
57	20240913	091147	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13640	-180	5	-1.30	141351850	10345	1.86	13810	13810	13590	17960	9680	13820	13663.78	0.13	3	16420	15120	14400	13100	12380	14760	12740	17	4140	100	9950	10	1	17050000	2326	37.89	1.92	12	0.06	360.00	7094.00	25650	20230907	-46.82	10000	20240806	36.40	21400	-36.26	20240527	10000	36.40	20240806	24850	-45.11	20230913	10000	36.40	20240806	1.04	N	389260	100	17 억	22659	N	N	358	N	N
58	20240912	161122	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13820	0	3	0.00	7990736880	550383	39.32	15190	15700	13680	17960	9680	13820	14519.65	0.09	7645	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2356	38.39	1.95	12	3.23	360.00	7094.00	26400	20230906	-47.65	10000	20240806	38.20	21400	-35.42	20240527	10000	38.20	20240806	25000	-44.72	20230912	10000	38.20	20240806	1.02	N	389260	100	17 억	14913	N	N	358	N	N
59	20240912	151137	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13820	0	3	0.00	7846484750	539938	38.57	15190	15700	13680	17960	9680	13820	14532.38	0.09	9050	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2356	38.39	1.95	12	3.17	360.00	7094.00	26400	20230906	-47.65	10000	20240806	38.20	21400	-35.42	20240527	10000	38.20	20240806	25000	-44.72	20230912	10000	38.20	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
60	20240912	141143	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13800	-20	5	-0.14	7584811820	520997	37.22	15190	15700	13690	17960	9680	13820	14558.46	0.09	6814	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2353	38.33	1.95	12	3.06	360.00	7094.00	26400	20230906	-47.73	10000	20240806	38.00	21400	-35.51	20240527	10000	38.00	20240806	25000	-44.80	20230912	10000	38.00	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
61	20240912	131132	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13900	80	2	0.58	7308563200	501004	35.79	15190	15700	13690	17960	9680	13820	14588.05	0.09	9458	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2370	38.61	1.96	12	2.94	360.00	7094.00	26400	20230906	-47.35	10000	20240806	39.00	21400	-35.05	20240527	10000	39.00	20240806	25000	-44.40	20230912	10000	39.00	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
62	20240912	121130	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13840	20	2	0.14	6926034950	473602	33.83	15190	15700	13690	17960	9680	13820	14624.41	0.09	11914	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2360	38.44	1.95	12	2.78	360.00	7094.00	26400	20230906	-47.58	10000	20240806	38.40	21400	-35.33	20240527	10000	38.40	20240806	25000	-44.64	20230912	10000	38.40	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
63	20240912	111129	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13890	70	2	0.51	6733565640	459737	32.84	15190	15700	13690	17960	9680	13820	14646.81	0.09	11581	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2368	38.58	1.96	12	2.70	360.00	7094.00	26400	20230906	-47.39	10000	20240806	38.90	21400	-35.09	20240527	10000	38.90	20240806	25000	-44.44	20230912	10000	38.90	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
64	20240912	101132	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13720	-100	5	-0.72	6343297180	431655	30.83	15190	15700	13690	17960	9680	13820	14695.58	0.09	8946	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2339	38.11	1.93	12	2.53	360.00	7094.00	26400	20230906	-48.03	10000	20240806	37.20	21400	-35.89	20240527	10000	37.20	20240806	25000	-45.12	20230912	10000	37.20	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
65	20240912	091133	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	14480	660	2	4.78	4247017540	283131	20.22	15190	15700	14400	17960	9680	13820	15000.77	0.09	-959	16040	14930	13290	12180	10540	15485	12735	17	4140	100	9950	10	1	17050000	2469	40.22	2.04	12	1.66	360.00	7094.00	26400	20230906	-45.15	10000	20240806	44.80	21400	-32.34	20240527	10000	44.80	20240806	25000	-42.08	20230912	10000	44.80	20240806	1.02	N	389260	100	17 억	14913	N	N	10	N	N
66	20240911	161110	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13820	2180	2	18.73	18133749730	1335649	7409.57	11650	14400	11650	15130	8150	11640	13575.75	0.10	-1955	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2356	38.39	1.95	12	7.83	360.00	7094.00	26400	20230906	-47.65	10000	20240806	38.20	21400	-35.42	20240527	10000	38.20	20240806	25100	-44.94	20230911	10000	38.20	20240806	1.03	N	389260	100	17 억	16851	N	N	10	N	N
67	20240911	151114	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13630	1990	2	17.10	16849330570	1242572	6893.22	11650	14400	11650	15130	8150	11640	13560.04	0.10	-1582	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2324	37.86	1.92	12	7.29	360.00	7094.00	26400	20230906	-48.37	10000	20240806	36.30	21400	-36.31	20240527	10000	36.30	20240806	25100	-45.70	20230911	10000	36.30	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
68	20240911	141119	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13080	1440	2	12.37	12916802680	952508	5284.08	11650	14400	11650	15130	8150	11640	13560.83	0.10	-968	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2230	36.33	1.84	12	5.59	360.00	7094.00	26400	20230906	-50.45	10000	20240806	30.80	21400	-38.88	20240527	10000	30.80	20240806	25100	-47.89	20230911	10000	30.80	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
69	20240911	131113	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13080	1440	2	12.37	11648285680	856638	4752.24	11650	14400	11650	15130	8150	11640	13597.68	0.10	-2949	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2230	36.33	1.84	12	5.02	360.00	7094.00	26400	20230906	-50.45	10000	20240806	30.80	21400	-38.88	20240527	10000	30.80	20240806	25100	-47.89	20230911	10000	30.80	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
70	20240911	121118	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13110	1470	2	12.63	10584905740	774255	4295.21	11650	14400	11650	15130	8150	11640	13671.08	0.10	1810	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2235	36.42	1.85	12	4.54	360.00	7094.00	26400	20230906	-50.34	10000	20240806	31.10	21400	-38.74	20240527	10000	31.10	20240806	25100	-47.77	20230911	10000	31.10	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
71	20240911	111108	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	13300	1660	2	14.26	2466908220	183527	1018.12	11650	14400	11650	15130	8150	11640	13441.66	0.10	-2357	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2268	36.94	1.87	12	1.08	360.00	7094.00	26400	20230906	-49.62	10000	20240806	33.00	21400	-37.85	20240527	10000	33.00	20240806	25100	-47.01	20230911	10000	33.00	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
72	20240911	101102	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11870	230	2	1.98	17078480	1448	8.03	11650	11930	11650	15130	8150	11640	11794.53	0.10	375	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2024	32.97	1.67	12	0.01	360.00	7094.00	26400	20230906	-55.04	10000	20240806	18.70	21400	-44.53	20240527	10000	18.70	20240806	25100	-52.71	20230911	10000	18.70	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
73	20240911	091120	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11900	260	2	2.23	2913160	246	1.36	11650	11920	11650	15130	8150	11640	11842.11	0.10	-84	12240	11940	11780	11480	11320	11860	11400	17	3490	100	8380	10	1	17050000	2029	33.06	1.68	12	0.00	360.00	7094.00	26400	20230906	-54.92	10000	20240806	19.00	21400	-44.39	20240527	10000	19.00	20240806	25100	-52.59	20230911	10000	19.00	20240806	1.03	N	389260	100	17 억	16851	N	N	71	N	N
74	20240910	161105	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11640	-220	5	-1.85	209977710	17770	83.75	11960	12080	11620	15410	8310	11860	11816.42	0.11	-1773	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	1985	32.33	1.64	12	0.10	360.00	7094.00	26400	20230906	-55.91	10000	20240806	16.40	21400	-45.61	20240527	10000	16.40	20240806	25100	-53.63	20230911	10000	16.40	20240806	1.05	N	389260	100	17 억	18455	N	N	71	N	N
75	20240910	151118	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11630	-230	5	-1.94	197685090	16714	78.78	11960	12080	11620	15410	8310	11860	11827.52	0.11	-1797	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	1983	32.31	1.64	12	0.10	360.00	7094.00	26400	20230906	-55.95	10000	20240806	16.30	21400	-45.65	20240527	10000	16.30	20240806	25100	-53.67	20230911	10000	16.30	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
76	20240910	141109	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11760	-100	5	-0.84	161346460	13607	64.13	11960	12080	11700	15410	8310	11860	11857.61	0.11	49	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	2005	32.67	1.66	12	0.08	360.00	7094.00	26400	20230906	-55.45	10000	20240806	17.60	21400	-45.05	20240527	10000	17.60	20240806	25100	-53.15	20230911	10000	17.60	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
77	20240910	131110	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11850	-10	5	-0.08	122414000	10293	48.51	11960	12080	11700	15410	8310	11860	11892.94	0.11	-2293	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	2020	32.92	1.67	12	0.06	360.00	7094.00	26400	20230906	-55.11	10000	20240806	18.50	21400	-44.63	20240527	10000	18.50	20240806	25100	-52.79	20230911	10000	18.50	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
78	20240910	121108	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11810	-50	5	-0.42	56798730	4795	22.60	11960	12080	11700	15410	8310	11860	11845.41	0.11	-1547	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	2014	32.81	1.66	12	0.03	360.00	7094.00	26400	20230906	-55.27	10000	20240806	18.10	21400	-44.81	20240527	10000	18.10	20240806	25100	-52.95	20230911	10000	18.10	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
79	20240910	111106	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11900	40	2	0.34	32924260	2769	13.05	11960	12080	11700	15410	8310	11860	11890.31	0.11	-1113	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	2029	33.06	1.68	12	0.02	360.00	7094.00	26400	20230906	-54.92	10000	20240806	19.00	21400	-44.39	20240527	10000	19.00	20240806	25100	-52.59	20230911	10000	19.00	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
80	20240910	101110	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11900	40	2	0.34	25317550	2126	10.02	11960	12080	11700	15410	8310	11860	11908.54	0.11	-1123	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	2029	33.06	1.68	12	0.01	360.00	7094.00	26400	20230906	-54.92	10000	20240806	19.00	21400	-44.39	20240527	10000	19.00	20240806	25100	-52.59	20230911	10000	19.00	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
81	20240910	091107	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11980	120	2	1.01	11309180	942	4.44	11960	12080	11960	15410	8310	11860	12005.50	0.11	-651	12333	12096	11723	11486	11113	12215	11605	17	3550	100	8530	10	1	17050000	2043	33.28	1.69	12	0.01	360.00	7094.00	26400	20230906	-54.62	10000	20240806	19.80	21400	-44.02	20240527	10000	19.80	20240806	25100	-52.27	20230911	10000	19.80	20240806	1.05	N	389260	100	17 억	18455	N	N	17	N	N
82	20240909	161046	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11860	-120	5	-1.00	244257530	21003	40.17	11550	11960	11350	15570	8390	11980	11629.17	0.11	-237	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	2022	32.94	1.67	12	0.12	360.00	7094.00	27400	20230901	-56.72	10000	20240806	18.60	21400	-44.58	20240527	10000	18.60	20240806	25100	-52.75	20230911	10000	18.60	20240806	1.07	N	389260	100	17 억	18688	N	N	17	N	N
83	20240909	151059	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11960	-20	5	-0.17	233160590	20071	38.39	11550	11960	11350	15570	8390	11980	11616.63	0.11	-52	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	2039	33.22	1.69	12	0.12	360.00	7094.00	27400	20230901	-56.35	10000	20240806	19.60	21400	-44.11	20240527	10000	19.60	20240806	25100	-52.35	20230911	10000	19.60	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
84	20240909	141058	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11850	-130	5	-1.09	218434810	18836	36.03	11550	11950	11350	15570	8390	11980	11596.48	0.11	526	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	2020	32.92	1.67	12	0.11	360.00	7094.00	27400	20230901	-56.75	10000	20240806	18.50	21400	-44.63	20240527	10000	18.50	20240806	25100	-52.79	20230911	10000	18.50	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
85	20240909	131056	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11810	-170	5	-1.42	200789030	17342	33.17	11550	11860	11350	15570	8390	11980	11577.98	0.11	499	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	2014	32.81	1.66	12	0.10	360.00	7094.00	27400	20230901	-56.90	10000	20240806	18.10	21400	-44.81	20240527	10000	18.10	20240806	25100	-52.95	20230911	10000	18.10	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
86	20240909	121051	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11850	-130	5	-1.09	177630870	15375	29.41	11550	11850	11350	15570	8390	11980	11552.98	0.11	-246	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	2020	32.92	1.67	12	0.09	360.00	7094.00	27400	20230901	-56.75	10000	20240806	18.50	21400	-44.63	20240527	10000	18.50	20240806	25100	-52.79	20230911	10000	18.50	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
87	20240909	111052	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11700	-280	5	-2.34	156267460	13561	25.94	11550	11700	11350	15570	8390	11980	11523.00	0.11	-641	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	1995	32.50	1.65	12	0.08	360.00	7094.00	27400	20230901	-57.30	10000	20240806	17.00	21400	-45.33	20240527	10000	17.00	20240806	25100	-53.39	20230911	10000	17.00	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
88	20240909	101054	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11560	-420	5	-3.51	130108470	11312	21.64	11550	11700	11350	15570	8390	11980	11501.43	0.11	-990	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	1971	32.11	1.63	12	0.07	360.00	7094.00	27400	20230901	-57.81	10000	20240806	15.60	21400	-45.98	20240527	10000	15.60	20240806	25100	-53.94	20230911	10000	15.60	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
89	20240909	091048	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11490	-490	5	-4.09	94231450	8212	15.71	11550	11680	11350	15570	8390	11980	11474.29	0.11	-708	12906	12442	11836	11372	10766	12675	11605	17	3590	100	8620	10	1	17050000	1959	31.92	1.62	12	0.05	360.00	7094.00	27400	20230901	-58.07	10000	20240806	14.90	21400	-46.31	20240527	10000	14.90	20240806	25100	-54.22	20230911	10000	14.90	20240806	1.07	N	389260	100	17 억	18688	N	N	0	N	N
90	20240906	161034	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11980	480	2	4.17	612657780	52116	348.07	11300	12300	11230	14950	8050	11500	11755.57	0.14	-5076	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	2043	33.28	1.69	12	0.31	360.00	7094.00	27850	20230831	-56.98	10000	20240806	19.80	21400	-44.02	20240527	10000	19.80	20240806	26400	-54.62	20230906	10000	19.80	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
91	20240906	151051	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11990	490	2	4.26	599138880	50985	340.51	11300	12300	11230	14950	8050	11500	11751.28	0.14	-4949	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	2044	33.31	1.69	12	0.30	360.00	7094.00	27850	20230831	-56.95	10000	20240806	19.90	21400	-43.97	20240527	10000	19.90	20240806	26400	-54.58	20230906	10000	19.90	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
92	20240906	141101	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12200	700	2	6.09	517501710	44220	295.33	11300	12300	11230	14950	8050	11500	11702.89	0.14	-4040	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	2080	33.89	1.72	12	0.26	360.00	7094.00	27850	20230831	-56.19	10000	20240806	22.00	21400	-42.99	20240527	10000	22.00	20240806	26400	-53.79	20230906	10000	22.00	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
93	20240906	131053	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11830	330	2	2.87	346796860	30103	201.05	11300	11880	11230	14950	8050	11500	11520.34	0.14	-1419	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	2017	32.86	1.67	12	0.18	360.00	7094.00	27850	20230831	-57.52	10000	20240806	18.30	21400	-44.72	20240527	10000	18.30	20240806	26400	-55.19	20230906	10000	18.30	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
94	20240906	121053	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11610	110	2	0.96	234979320	20574	137.41	11300	11760	11230	14950	8050	11500	11421.18	0.14	-1377	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	1980	32.25	1.64	12	0.12	360.00	7094.00	27850	20230831	-58.31	10000	20240806	16.10	21400	-45.75	20240527	10000	16.10	20240806	26400	-56.02	20230906	10000	16.10	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
95	20240906	111054	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11530	30	2	0.26	178617980	15665	104.62	11300	11760	11230	14950	8050	11500	11402.36	0.14	-756	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	1966	32.03	1.63	12	0.09	360.00	7094.00	27850	20230831	-58.60	10000	20240806	15.30	21400	-46.12	20240527	10000	15.30	20240806	26400	-56.33	20230906	10000	15.30	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
96	20240906	101048	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11340	-160	5	-1.39	120176180	10523	70.28	11300	11760	11300	14950	8050	11500	11420.33	0.14	632	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	1933	31.50	1.60	12	0.06	360.00	7094.00	27850	20230831	-59.28	10000	20240806	13.40	21400	-47.01	20240527	10000	13.40	20240806	26400	-57.05	20230906	10000	13.40	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
97	20240906	091052	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11750	250	2	2.17	74095110	6477	43.26	11300	11760	11300	14950	8050	11500	11439.73	0.14	2726	12026	11762	11586	11322	11146	11675	11235	17	3450	100	8280	10	1	17050000	2003	32.64	1.66	12	0.04	360.00	7094.00	27850	20230831	-57.81	10000	20240806	17.50	21400	-45.09	20240527	10000	17.50	20240806	26400	-55.49	20230906	10000	17.50	20240806	1.09	N	389260	100	17 억	23905	N	N	107	N	N
98	20240905	161032	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11500	-170	5	-1.46	171898780	14821	73.43	11800	11850	11410	15170	8170	11670	11598.46	0.13	1784	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	1961	31.94	1.62	12	0.09	360.00	7094.00	27850	20230831	-58.71	10000	20240806	15.00	21400	-46.26	20240527	10000	15.00	20240806	26400	-56.44	20230906	10000	15.00	20240806	1.08	N	389260	100	17 억	22122	N	N	107	N	N
99	20240905	151051	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11650	-20	5	-0.17	166377210	14341	71.05	11800	11850	11410	15170	8170	11670	11601.51	0.13	1785	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	1986	32.36	1.64	12	0.08	360.00	7094.00	27850	20230831	-58.17	10000	20240806	16.50	21400	-45.56	20240527	10000	16.50	20240806	26400	-55.87	20230906	10000	16.50	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
100	20240905	141045	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11540	-130	5	-1.11	151963770	13092	64.86	11800	11850	11410	15170	8170	11670	11607.38	0.13	1045	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	1968	32.06	1.63	12	0.08	360.00	7094.00	27850	20230831	-58.56	10000	20240806	15.40	21400	-46.07	20240527	10000	15.40	20240806	26400	-56.29	20230906	10000	15.40	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
101	20240905	131045	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11550	-120	5	-1.03	134545310	11576	57.35	11800	11850	11410	15170	8170	11670	11622.78	0.13	-179	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	1969	32.08	1.63	12	0.07	360.00	7094.00	27850	20230831	-58.53	10000	20240806	15.50	21400	-46.03	20240527	10000	15.50	20240806	26400	-56.25	20230906	10000	15.50	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
102	20240905	121046	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11680	10	2	0.09	99960680	8560	42.41	11800	11850	11500	15170	8170	11670	11677.65	0.13	-738	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	1991	32.44	1.65	12	0.05	360.00	7094.00	27850	20230831	-58.06	10000	20240806	16.80	21400	-45.42	20240527	10000	16.80	20240806	26400	-55.76	20230906	10000	16.80	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
103	20240905	111041	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11570	-100	5	-0.86	75651530	6459	32.00	11800	11850	11570	15170	8170	11670	11712.58	0.13	-892	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	1973	32.14	1.63	12	0.04	360.00	7094.00	27850	20230831	-58.46	10000	20240806	15.70	21400	-45.93	20240527	10000	15.70	20240806	26400	-56.17	20230906	10000	15.70	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
104	20240905	101042	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11770	100	2	0.86	24135440	2047	10.14	11800	11850	11670	15170	8170	11670	11790.64	0.13	-171	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	2007	32.69	1.66	12	0.01	360.00	7094.00	27850	20230831	-57.74	10000	20240806	17.70	21400	-45.00	20240527	10000	17.70	20240806	26400	-55.42	20230906	10000	17.70	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
105	20240905	091049	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11800	130	2	1.11	11490290	973	4.82	11800	11850	11790	15170	8170	11670	11809.14	0.13	-549	12343	12006	11653	11316	10963	11830	11140	17	3500	100	8400	10	1	17050000	2012	32.78	1.66	12	0.01	360.00	7094.00	27850	20230831	-57.63	10000	20240806	18.00	21400	-44.86	20240527	10000	18.00	20240806	26400	-55.30	20230906	10000	18.00	20240806	1.08	N	389260	100	17 억	22122	N	N	1181	N	N
106	20240904	161022	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11670	-580	5	-4.73	232400570	19730	127.20	11990	11990	11300	15920	8580	12250	11779.21	0.13	769	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	1990	32.42	1.65	12	0.12	360.00	7094.00	27850	20230831	-58.10	10000	20240806	16.70	21400	-45.47	20240527	10000	16.70	20240806	26400	-55.80	20230906	10000	16.70	20240806	1.10	N	389260	100	17 억	21358	N	N	1181	N	N
107	20240904	151032	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11790	-460	5	-3.76	219655980	18639	120.17	11990	11990	11300	15920	8580	12250	11784.75	0.13	1001	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	2010	32.75	1.66	12	0.11	360.00	7094.00	27850	20230831	-57.67	10000	20240806	17.90	21400	-44.91	20240527	10000	17.90	20240806	26400	-55.34	20230906	10000	17.90	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
108	20240904	141036	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11880	-370	5	-3.02	186306960	15805	101.90	11990	11990	11300	15920	8580	12250	11787.85	0.13	419	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	2026	33.00	1.67	12	0.09	360.00	7094.00	27850	20230831	-57.34	10000	20240806	18.80	21400	-44.49	20240527	10000	18.80	20240806	26400	-55.00	20230906	10000	18.80	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
109	20240904	131032	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11820	-430	5	-3.51	176076140	14939	96.31	11990	11990	11300	15920	8580	12250	11786.34	0.13	160	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	2015	32.83	1.67	12	0.09	360.00	7094.00	27850	20230831	-57.56	10000	20240806	18.20	21400	-44.77	20240527	10000	18.20	20240806	26400	-55.23	20230906	10000	18.20	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
110	20240904	121030	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11790	-460	5	-3.76	160147420	13593	87.63	11990	11990	11300	15920	8580	12250	11781.61	0.13	148	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	2010	32.75	1.66	12	0.08	360.00	7094.00	27850	20230831	-57.67	10000	20240806	17.90	21400	-44.91	20240527	10000	17.90	20240806	26400	-55.34	20230906	10000	17.90	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
111	20240904	111026	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11900	-350	5	-2.86	147908430	12560	80.97	11990	11990	11300	15920	8580	12250	11776.15	0.13	415	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	2029	33.06	1.68	12	0.07	360.00	7094.00	27850	20230831	-57.27	10000	20240806	19.00	21400	-44.39	20240527	10000	19.00	20240806	26400	-54.92	20230906	10000	19.00	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
112	20240904	101027	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11660	-590	5	-4.82	135733510	11529	74.33	11990	11990	11300	15920	8580	12250	11773.22	0.13	410	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	1988	32.39	1.64	12	0.07	360.00	7094.00	27850	20230831	-58.13	10000	20240806	16.60	21400	-45.51	20240527	10000	16.60	20240806	26400	-55.83	20230906	10000	16.60	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
113	20240904	091034	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	11760	-490	5	-4.00	38670940	3299	21.27	11990	11990	11300	15920	8580	12250	11722.02	0.13	245	13023	12636	12443	12056	11863	12540	11960	17	3670	100	8820	10	1	17050000	2005	32.67	1.66	12	0.02	360.00	7094.00	27850	20230831	-57.77	10000	20240806	17.60	21400	-45.05	20240527	10000	17.60	20240806	26400	-55.45	20230906	10000	17.60	20240806	1.10	N	389260	100	17 억	21358	N	N	3400	N	N
114	20240903	161014	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12250	-270	5	-2.16	189906460	15298	122.06	12410	12830	12250	16270	8770	12520	12413.83	0.12	938	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2089	34.03	1.73	12	0.09	360.00	7094.00	27850	20230831	-56.01	10000	20240806	22.50	21400	-42.76	20240527	10000	22.50	20240806	26400	-53.60	20230906	10000	22.50	20240806	1.09	N	389260	100	17 억	20421	N	N	3400	N	N
115	20240903	151024	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12380	-140	5	-1.12	121348580	9711	77.48	12410	12830	12380	16270	8770	12520	12495.99	0.12	-1101	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2111	34.39	1.75	12	0.06	360.00	7094.00	27850	20230831	-55.55	10000	20240806	23.80	21400	-42.15	20240527	10000	23.80	20240806	26400	-53.11	20230906	10000	23.80	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
116	20240903	141023	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12440	-80	5	-0.64	75056960	5979	47.71	12410	12830	12410	16270	8770	12520	12553.43	0.12	183	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2121	34.56	1.75	12	0.04	360.00	7094.00	27850	20230831	-55.33	10000	20240806	24.40	21400	-41.87	20240527	10000	24.40	20240806	26400	-52.88	20230906	10000	24.40	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
117	20240903	131024	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12460	-60	5	-0.48	57956530	4604	36.74	12410	12830	12410	16270	8770	12520	12588.30	0.12	356	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2124	34.61	1.76	12	0.03	360.00	7094.00	27850	20230831	-55.26	10000	20240806	24.60	21400	-41.78	20240527	10000	24.60	20240806	26400	-52.80	20230906	10000	24.60	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
118	20240903	121012	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12540	20	2	0.16	39179350	3102	24.75	12410	12830	12410	16270	8770	12520	12630.35	0.12	370	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2138	34.83	1.77	12	0.02	360.00	7094.00	27850	20230831	-54.97	10000	20240806	25.40	21400	-41.40	20240527	10000	25.40	20240806	26400	-52.50	20230906	10000	25.40	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
119	20240903	111011	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12760	240	2	1.92	24753260	1957	15.61	12410	12830	12410	16270	8770	12520	12648.57	0.12	-45	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2176	35.44	1.80	12	0.01	360.00	7094.00	27850	20230831	-54.18	10000	20240806	27.60	21400	-40.37	20240527	10000	27.60	20240806	26400	-51.67	20230906	10000	27.60	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
120	20240903	101010	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12770	250	2	2.00	19671320	1556	12.42	12410	12830	12410	16270	8770	12520	12642.24	0.12	39	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2177	35.47	1.80	12	0.01	360.00	7094.00	27850	20230831	-54.15	10000	20240806	27.70	21400	-40.33	20240527	10000	27.70	20240806	26400	-51.63	20230906	10000	27.70	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
121	20240903	091014	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12530	10	2	0.08	6505310	521	4.16	12410	12740	12410	16270	8770	12520	12486.20	0.12	269	13100	12810	12610	12320	12120	12710	12220	17	3750	100	9010	10	1	17050000	2136	34.81	1.77	12	0.00	360.00	7094.00	27850	20230831	-55.01	10000	20240806	25.30	21400	-41.45	20240527	10000	25.30	20240806	26400	-52.54	20230906	10000	25.30	20240806	1.09	N	389260	100	17 억	20421	N	N	1	N	N
122	20240902	161003	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12520	-200	5	-1.57	156682560	12526	92.37	12620	12900	12410	16530	8910	12720	12508.59	0.13	-1226	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2135	34.78	1.76	12	0.07	360.00	7094.00	27850	20230831	-55.04	10000	20240806	25.20	21400	-41.50	20240527	10000	25.20	20240806	26400	-52.58	20230906	10000	25.20	20240806	1.10	N	389260	100	17 억	21650	N	N	1	N	N
123	20240902	151019	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12620	-100	5	-0.79	147884570	11826	87.21	12620	12900	12410	16530	8910	12720	12505.04	0.13	-1008	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2152	35.06	1.78	12	0.07	360.00	7094.00	27850	20230831	-54.69	10000	20240806	26.20	21400	-41.03	20240527	10000	26.20	20240806	26400	-52.20	20230906	10000	26.20	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N
124	20240902	141015	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12560	-160	5	-1.26	136011310	10880	80.23	12620	12900	12410	16530	8910	12720	12501.04	0.13	-1004	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2141	34.89	1.77	12	0.06	360.00	7094.00	27850	20230831	-54.90	10000	20240806	25.60	21400	-41.31	20240527	10000	25.60	20240806	26400	-52.42	20230906	10000	25.60	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N
125	20240902	131012	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12430	-290	5	-2.28	126526290	10121	74.63	12620	12900	12410	16530	8910	12720	12501.36	0.13	-1066	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2119	34.53	1.75	12	0.06	360.00	7094.00	27850	20230831	-55.37	10000	20240806	24.30	21400	-41.92	20240527	10000	24.30	20240806	26400	-52.92	20230906	10000	24.30	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N
126	20240902	121017	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12480	-240	5	-1.89	117010260	9357	69.00	12620	12900	12410	16530	8910	12720	12505.10	0.13	-963	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2128	34.67	1.76	12	0.05	360.00	7094.00	27850	20230831	-55.19	10000	20240806	24.80	21400	-41.68	20240527	10000	24.80	20240806	26400	-52.73	20230906	10000	24.80	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N
127	20240902	111004	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12480	-240	5	-1.89	105362190	8421	62.10	12620	12900	12410	16530	8910	12720	12511.84	0.13	-962	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2128	34.67	1.76	12	0.05	360.00	7094.00	27850	20230831	-55.19	10000	20240806	24.80	21400	-41.68	20240527	10000	24.80	20240806	26400	-52.73	20230906	10000	24.80	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N
128	20240902	101004	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12480	-240	5	-1.89	95301310	7612	56.13	12620	12900	12410	16530	8910	12720	12519.88	0.13	-962	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2128	34.67	1.76	12	0.04	360.00	7094.00	27850	20230831	-55.19	10000	20240806	24.80	21400	-41.68	20240527	10000	24.80	20240806	26400	-52.73	20230906	10000	24.80	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N
129	20240902	090959	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	12500	-220	5	-1.73	14347840	1145	8.44	12620	12710	12500	16530	8910	12720	12530.86	0.13	-727	13133	12926	12753	12546	12373	13030	12650	17	3810	100	9150	10	1	17050000	2131	34.72	1.76	12	0.01	360.00	7094.00	27850	20230831	-55.12	10000	20240806	25.00	21400	-41.59	20240527	10000	25.00	20240806	26400	-52.65	20230906	10000	25.00	20240806	1.10	N	389260	100	17 억	21650	N	N	256	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History