KissMeData/007680/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5600	0	3	0.00	15899460	2846	75.45	5540	5640	5540	7280	3920	5600	5586.60	0.99	-1298	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	753	3.86	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.15	5540	20230927	1.08	8910	-37.15	20230217	5540	1.08	20230927	8910	-37.15	20230217	5540	1.08	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
3	20230927	150229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5590	-10	5	-0.18	9244520	1655	43.88	5540	5640	5540	7280	3920	5600	5585.81	0.99	-292	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	752	3.86	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.26	5540	20230927	0.90	8910	-37.26	20230217	5540	0.90	20230927	8910	-37.26	20230217	5540	0.90	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
4	20230927	140228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5600	0	3	0.00	7762810	1390	36.85	5540	5640	5540	7280	3920	5600	5584.76	0.99	-36	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	753	3.86	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.15	5540	20230927	1.08	8910	-37.15	20230217	5540	1.08	20230927	8910	-37.15	20230217	5540	1.08	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
5	20230927	130226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5590	-10	5	-0.18	6638880	1188	31.50	5540	5640	5540	7280	3920	5600	5588.28	0.99	-17	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	752	3.86	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.26	5540	20230927	0.90	8910	-37.26	20230217	5540	0.90	20230927	8910	-37.26	20230217	5540	0.90	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
6	20230927	120227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5590	-10	5	-0.18	5406100	967	25.64	5540	5640	5540	7280	3920	5600	5590.59	0.99	-2	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	752	3.86	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.26	5540	20230927	0.90	8910	-37.26	20230217	5540	0.90	20230927	8910	-37.26	20230217	5540	0.90	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
7	20230927	110227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5600	0	3	0.00	5327970	953	25.27	5540	5640	5540	7280	3920	5600	5590.73	0.99	11	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	753	3.86	0.22	12	0.01	1449.00	25597.00	8910	20230217	-37.15	5540	20230927	1.08	8910	-37.15	20230217	5540	1.08	20230927	8910	-37.15	20230217	5540	1.08	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
8	20230927	100226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5630	30	2	0.54	2955980	528	14.00	5540	5640	5540	7280	3920	5600	5598.45	0.99	-68	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	757	3.89	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.81	5540	20230927	1.62	8910	-36.81	20230217	5540	1.62	20230927	8910	-36.81	20230217	5540	1.62	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
9	20230927	090229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5640	40	2	0.71	662460	119	3.15	5540	5640	5540	7280	3920	5600	5566.89	0.99	-54	5733	5666	5633	5566	5533	5650	5550	67	1680	500	3920	10	1	13446474	758	3.89	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.70	5540	20230927	1.81	8910	-36.70	20230217	5540	1.81	20230927	8910	-36.70	20230217	5540	1.81	20230927	0.83	N	007680	500	67 억	132525	N	N	N	N
10	20230926	160226	57	100.00	KOSDAQ		건설	N	N	N	N	N	5600	10	2	0.18	21271830	3768	91.68	5700	5700	5600	7260	3920	5590	5645.39	0.99	-274	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	753	3.86	0.22	12	0.03	1449.00	25597.00	8910	20230217	-37.15	5590	20230925	0.18	8910	-37.15	20230217	5590	0.18	20230925	8910	-37.15	20230217	5590	0.18	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
11	20230926	150227	57	100.00	KOSDAQ		건설	N	N	N	N	N	5600	10	2	0.18	18313070	3241	78.86	5700	5700	5600	7260	3920	5590	5650.44	0.99	-257	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	753	3.86	0.22	12	0.02	1449.00	25597.00	8910	20230217	-37.15	5590	20230925	0.18	8910	-37.15	20230217	5590	0.18	20230925	8910	-37.15	20230217	5590	0.18	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
12	20230926	140224	57	100.00	KOSDAQ		건설	N	N	N	N	N	5640	50	2	0.89	14897450	2633	64.06	5700	5700	5600	7260	3920	5590	5657.98	0.99	-250	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	758	3.89	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.70	5590	20230925	0.89	8910	-36.70	20230217	5590	0.89	20230925	8910	-36.70	20230217	5590	0.89	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
13	20230926	130225	57	100.00	KOSDAQ		건설	N	N	N	N	N	5670	80	2	1.43	13698050	2421	58.91	5700	5700	5600	7260	3920	5590	5658.01	0.99	-205	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	762	3.91	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.36	5590	20230925	1.43	8910	-36.36	20230217	5590	1.43	20230925	8910	-36.36	20230217	5590	1.43	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
14	20230926	120226	57	100.00	KOSDAQ		건설	N	N	N	N	N	5650	60	2	1.07	12587760	2225	54.14	5700	5700	5600	7260	3920	5590	5657.42	0.99	-186	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	760	3.90	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.59	5590	20230925	1.07	8910	-36.59	20230217	5590	1.07	20230925	8910	-36.59	20230217	5590	1.07	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
15	20230926	110225	57	100.00	KOSDAQ		건설	N	N	N	N	N	5690	100	2	1.79	9872660	1747	42.51	5700	5700	5600	7260	3920	5590	5651.21	0.99	-159	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	765	3.93	0.22	12	0.01	1449.00	25597.00	8910	20230217	-36.14	5590	20230925	1.79	8910	-36.14	20230217	5590	1.79	20230925	8910	-36.14	20230217	5590	1.79	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
16	20230926	100226	57	100.00	KOSDAQ		건설	N	N	N	N	N	5680	90	2	1.61	5568580	990	24.09	5700	5700	5600	7260	3920	5590	5624.83	0.99	-121	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	764	3.92	0.22	12	0.01	1449.00	25597.00	8910	20230217	-36.25	5590	20230925	1.61	8910	-36.25	20230217	5590	1.61	20230925	8910	-36.25	20230217	5590	1.61	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
17	20230926	090225	57	100.00	KOSDAQ		건설	N	N	N	N	N	5600	10	2	0.18	3154600	563	13.70	5700	5700	5600	7260	3920	5590	5603.20	0.99	0	6123	5856	5723	5456	5323	5790	5390	67	1670	500	3910	10	1	13446474	753	3.86	0.22	12	0.00	1449.00	25597.00	8910	20230217	-37.15	5590	20230925	0.18	8910	-37.15	20230217	5590	0.18	20230925	8910	-37.15	20230217	5590	0.18	20230925	0.83	N	007680	500	67 억	132799	N	N	N	N
18	20230925	160225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5590	-90	5	-1.58	22910710	4051	67.56	5680	5990	5590	7380	3980	5680	5655.59	0.99	-706	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	752	3.86	0.22	12	0.03	1449.00	25597.00	8910	20230217	-37.26	5590	20230925	0.00	8910	-37.26	20230217	5590	0.00	20230925	8910	-37.26	20230217	5590	0.00	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
19	20230925	150226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5600	-80	5	-1.41	20693900	3655	60.96	5680	5990	5600	7380	3980	5680	5661.81	0.99	-573	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	753	3.86	0.22	12	0.03	1449.00	25597.00	8910	20230217	-37.15	5600	20230925	0.00	8910	-37.15	20230217	5600	0.00	20230925	8910	-37.15	20230217	5600	0.00	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
20	20230925	140224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5640	-40	5	-0.70	16032560	2825	47.11	5680	5990	5620	7380	3980	5680	5675.24	0.99	-338	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	758	3.89	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.70	5620	20230925	0.36	8910	-36.70	20230217	5620	0.36	20230925	8910	-36.70	20230217	5620	0.36	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
21	20230925	130224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5660	-20	5	-0.35	14123930	2487	41.48	5680	5990	5620	7380	3980	5680	5679.10	0.99	-332	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	761	3.91	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.48	5620	20230925	0.71	8910	-36.48	20230217	5620	0.71	20230925	8910	-36.48	20230217	5620	0.71	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
22	20230925	120227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5660	-20	5	-0.35	13157080	2316	38.63	5680	5990	5620	7380	3980	5680	5680.95	0.99	-262	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	761	3.91	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.48	5620	20230925	0.71	8910	-36.48	20230217	5620	0.71	20230925	8910	-36.48	20230217	5620	0.71	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
23	20230925	110224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5670	-10	5	-0.18	11861140	2087	34.81	5680	5990	5620	7380	3980	5680	5683.34	0.99	-213	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	762	3.91	0.22	12	0.02	1449.00	25597.00	8910	20230217	-36.36	5620	20230925	0.89	8910	-36.36	20230217	5620	0.89	20230925	8910	-36.36	20230217	5620	0.89	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
24	20230925	100225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5680	0	3	0.00	5698830	997	16.63	5680	5990	5660	7380	3980	5680	5715.98	0.99	-106	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	764	3.92	0.22	12	0.01	1449.00	25597.00	8910	20230217	-36.25	5660	20230925	0.35	8910	-36.25	20230217	5660	0.35	20230925	8910	-36.25	20230217	5660	0.35	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
25	20230925	090224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5700	20	2	0.35	3411290	594	9.91	5680	5990	5660	7380	3980	5680	5742.91	0.99	-5	5800	5740	5710	5650	5620	5725	5635	67	1700	500	3970	10	1	13446474	766	3.93	0.22	12	0.00	1449.00	25597.00	8910	20230217	-36.03	5660	20230925	0.71	8910	-36.03	20230217	5660	0.71	20230925	8910	-36.03	20230217	5660	0.71	20230925	0.83	N	007680	500	67 억	133505	N	N	N	N
26	20230922	160230	57	100.00	KOSDAQ		건설	N	N	N	N	N	5680	-40	5	-0.70	34227000	5995	156.57	5700	5770	5680	7430	4010	5720	5709.26	1.00	-656	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	764	3.92	0.22	12	0.04	1449.00	25597.00	8910	20230217	-36.25	5670	20230915	0.18	8910	-36.25	20230217	5670	0.18	20230915	8910	-36.25	20230217	5670	0.18	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
27	20230922	150229	57	100.00	KOSDAQ		건설	N	N	N	N	N	5710	-10	5	-0.17	29907370	5235	136.72	5700	5770	5690	7430	4010	5720	5712.96	1.00	-203	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	768	3.94	0.22	12	0.04	1449.00	25597.00	8910	20230217	-35.91	5670	20230915	0.71	8910	-35.91	20230217	5670	0.71	20230915	8910	-35.91	20230217	5670	0.71	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
28	20230922	140229	57	100.00	KOSDAQ		건설	N	N	N	N	N	5700	-20	5	-0.35	27697000	4847	126.59	5700	5770	5690	7430	4010	5720	5714.26	1.00	39	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	766	3.93	0.22	12	0.04	1449.00	25597.00	8910	20230217	-36.03	5670	20230915	0.53	8910	-36.03	20230217	5670	0.53	20230915	8910	-36.03	20230217	5670	0.53	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
29	20230922	130219	57	100.00	KOSDAQ		건설	N	N	N	N	N	5730	10	2	0.17	15417890	2694	70.36	5700	5770	5690	7430	4010	5720	5723.05	1.00	-218	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	770	3.95	0.22	12	0.02	1449.00	25597.00	8910	20230217	-35.69	5670	20230915	1.06	8910	-35.69	20230217	5670	1.06	20230915	8910	-35.69	20230217	5670	1.06	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
30	20230922	120218	57	100.00	KOSDAQ		건설	N	N	N	N	N	5730	10	2	0.17	15177430	2652	69.26	5700	5770	5690	7430	4010	5720	5723.01	1.00	-196	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	770	3.95	0.22	12	0.02	1449.00	25597.00	8910	20230217	-35.69	5670	20230915	1.06	8910	-35.69	20230217	5670	1.06	20230915	8910	-35.69	20230217	5670	1.06	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
31	20230922	110220	57	100.00	KOSDAQ		건설	N	N	N	N	N	5760	40	2	0.70	14862100	2597	67.82	5700	5770	5690	7430	4010	5720	5722.80	1.00	-196	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	775	3.98	0.23	12	0.02	1449.00	25597.00	8910	20230217	-35.35	5670	20230915	1.59	8910	-35.35	20230217	5670	1.59	20230915	8910	-35.35	20230217	5670	1.59	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
32	20230922	100218	57	100.00	KOSDAQ		건설	N	N	N	N	N	5770	50	2	0.87	12542320	2194	57.30	5700	5770	5690	7430	4010	5720	5716.65	1.00	-196	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	776	3.98	0.23	12	0.02	1449.00	25597.00	8910	20230217	-35.24	5670	20230915	1.76	8910	-35.24	20230217	5670	1.76	20230915	8910	-35.24	20230217	5670	1.76	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
33	20230922	090216	57	100.00	KOSDAQ		건설	N	N	N	N	N	5720	0	3	0.00	5289470	928	24.24	5700	5720	5690	7430	4010	5720	5699.86	1.00	0	5946	5832	5776	5662	5606	5805	5635	67	1710	500	4000	10	1	13446474	769	3.95	0.22	12	0.01	1449.00	25597.00	8910	20230217	-35.80	5670	20230915	0.88	8910	-35.80	20230217	5670	0.88	20230915	8910	-35.80	20230217	5670	0.88	20230915	0.83	N	007680	500	67 억	134161	N	N	N	N
34	20230921	160219	57	100.00	KOSDAQ		건설	N	N	N	N	N	5720	-130	5	-2.22	22085650	3829	192.90	5850	5890	5720	7600	4100	5850	5767.99	1.01	-1147	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	769	3.95	0.22	12	0.03	1449.00	25597.00	8910	20230217	-35.80	5670	20230915	0.88	8910	-35.80	20230217	5670	0.88	20230915	8910	-35.80	20230217	5670	0.88	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
35	20230921	150217	57	100.00	KOSDAQ		건설	N	N	N	N	N	5730	-120	5	-2.05	14101280	2442	123.02	5850	5890	5720	7600	4100	5850	5774.48	1.01	-1016	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	770	3.95	0.22	12	0.02	1449.00	25597.00	8910	20230217	-35.69	5670	20230915	1.06	8910	-35.69	20230217	5670	1.06	20230915	8910	-35.69	20230217	5670	1.06	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
36	20230921	140218	57	100.00	KOSDAQ		건설	N	N	N	N	N	5750	-100	5	-1.71	10985350	1898	95.62	5850	5890	5740	7600	4100	5850	5787.86	1.01	-982	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	773	3.97	0.22	12	0.01	1449.00	25597.00	8910	20230217	-35.47	5670	20230915	1.41	8910	-35.47	20230217	5670	1.41	20230915	8910	-35.47	20230217	5670	1.41	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
37	20230921	130213	57	100.00	KOSDAQ		건설	N	N	N	N	N	5780	-70	5	-1.20	10737010	1855	93.45	5850	5890	5740	7600	4100	5850	5788.15	1.01	-945	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	777	3.99	0.23	12	0.01	1449.00	25597.00	8910	20230217	-35.13	5670	20230915	1.94	8910	-35.13	20230217	5670	1.94	20230915	8910	-35.13	20230217	5670	1.94	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
38	20230921	120213	57	100.00	KOSDAQ		건설	N	N	N	N	N	5780	-70	5	-1.20	8498890	1466	73.85	5850	5890	5760	7600	4100	5850	5797.33	1.01	-944	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	777	3.99	0.23	12	0.01	1449.00	25597.00	8910	20230217	-35.13	5670	20230915	1.94	8910	-35.13	20230217	5670	1.94	20230915	8910	-35.13	20230217	5670	1.94	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
39	20230921	110219	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	-40	5	-0.68	3219950	555	27.96	5850	5890	5760	7600	4100	5850	5801.71	1.01	-191	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	781	4.01	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
40	20230921	100215	57	100.00	KOSDAQ		건설	N	N	N	N	N	5820	-30	5	-0.51	2195640	379	19.09	5850	5890	5760	7600	4100	5850	5793.25	1.01	-17	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	783	4.02	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.68	5670	20230915	2.65	8910	-34.68	20230217	5670	2.65	20230915	8910	-34.68	20230217	5670	2.65	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
41	20230921	090218	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	0	3	0.00	251590	43	2.17	5850	5890	5850	7600	4100	5850	5850.93	1.01	-41	5963	5906	5843	5786	5723	5935	5815	67	1750	500	4090	10	1	13446474	787	4.04	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.34	5670	20230915	3.17	8910	-34.34	20230217	5670	3.17	20230915	8910	-34.34	20230217	5670	3.17	20230915	0.83	N	007680	500	67 억	135308	N	N	N	N
42	20230920	160219	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	10	2	0.17	11585190	1984	62.61	5810	5900	5780	7590	4090	5840	5839.31	1.01	-108	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	787	4.04	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.34	5670	20230915	3.17	8910	-34.34	20230217	5670	3.17	20230915	8910	-34.34	20230217	5670	3.17	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
43	20230920	150214	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	10	2	0.17	8478930	1452	45.82	5810	5900	5780	7590	4090	5840	5839.48	1.01	-98	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	787	4.04	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.34	5670	20230915	3.17	8910	-34.34	20230217	5670	3.17	20230915	8910	-34.34	20230217	5670	3.17	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
44	20230920	140216	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	10	2	0.17	7888080	1351	42.63	5810	5900	5780	7590	4090	5840	5838.70	1.01	-98	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	787	4.04	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.34	5670	20230915	3.17	8910	-34.34	20230217	5670	3.17	20230915	8910	-34.34	20230217	5670	3.17	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
45	20230920	130216	57	100.00	KOSDAQ		건설	N	N	N	N	N	5840	0	3	0.00	6813770	1167	36.83	5810	5900	5780	7590	4090	5840	5838.71	1.01	-92	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	785	4.03	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.46	5670	20230915	3.00	8910	-34.46	20230217	5670	3.00	20230915	8910	-34.46	20230217	5670	3.00	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
46	20230920	120213	57	100.00	KOSDAQ		건설	N	N	N	N	N	5800	-40	5	-0.68	6673620	1143	36.07	5810	5900	5780	7590	4090	5840	5838.69	1.01	-92	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	780	4.00	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
47	20230920	110215	57	100.00	KOSDAQ		건설	N	N	N	N	N	5840	0	3	0.00	6405170	1097	34.62	5810	5900	5780	7590	4090	5840	5838.81	1.01	-81	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	785	4.03	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.46	5670	20230915	3.00	8910	-34.46	20230217	5670	3.00	20230915	8910	-34.46	20230217	5670	3.00	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
48	20230920	100213	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	10	2	0.17	5780400	990	31.24	5810	5900	5780	7590	4090	5840	5838.79	1.01	-79	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	787	4.04	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.34	5670	20230915	3.17	8910	-34.34	20230217	5670	3.17	20230915	8910	-34.34	20230217	5670	3.17	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
49	20230920	090214	57	100.00	KOSDAQ		건설	N	N	N	N	N	5840	0	3	0.00	34920	6	0.19	5810	5840	5810	7590	4090	5840	5820.00	1.01	0	6033	5936	5843	5746	5653	5985	5795	67	1750	500	4080	10	1	13446474	785	4.03	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.46	5670	20230915	3.00	8910	-34.46	20230217	5670	3.00	20230915	8910	-34.46	20230217	5670	3.00	20230915	0.83	N	007680	500	67 억	135416	N	N	N	N
50	20230919	160213	57	100.00	KOSDAQ		건설	N	N	N	N	N	5840	30	2	0.52	17239780	2980	99.77	5760	5940	5750	7550	4070	5810	5785.16	1.01	174	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	785	4.03	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.46	5670	20230915	3.00	8910	-34.46	20230217	5670	3.00	20230915	8910	-34.46	20230217	5670	3.00	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
51	20230919	150214	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	40	2	0.69	16584050	2867	95.98	5760	5940	5750	7550	4070	5810	5784.46	1.01	177	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	787	4.04	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.34	5670	20230915	3.17	8910	-34.34	20230217	5670	3.17	20230915	8910	-34.34	20230217	5670	3.17	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
52	20230919	140211	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	0	3	0.00	14462290	2501	83.73	5760	5810	5750	7550	4070	5810	5782.60	1.01	126	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
53	20230919	130211	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	0	3	0.00	13766520	2381	79.71	5760	5810	5750	7550	4070	5810	5781.82	1.01	109	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
54	20230919	120216	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	0	3	0.00	13691120	2368	79.28	5760	5810	5750	7550	4070	5810	5781.72	1.01	109	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
55	20230919	110216	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	0	3	0.00	12181830	2107	70.54	5760	5810	5750	7550	4070	5810	5781.60	1.01	92	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
56	20230919	100214	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	0	3	0.00	9521330	1649	55.21	5760	5810	5750	7550	4070	5810	5774.00	1.01	62	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
57	20230919	090214	57	100.00	KOSDAQ		건설	N	N	N	N	N	5760	-50	5	-0.86	86400	15	0.50	5760	5760	5760	7550	4070	5810	5760.00	1.01	0	5910	5860	5810	5760	5710	5885	5785	67	1740	500	4060	10	1	13446474	775	3.98	0.23	12	0.00	1449.00	25597.00	8910	20230217	-35.35	5670	20230915	1.59	8910	-35.35	20230217	5670	1.59	20230915	8910	-35.35	20230217	5670	1.59	20230915	0.84	N	007680	500	67 억	135242	N	N	N	N
58	20230918	160216	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	10	2	0.17	17336310	2987	42.62	5800	5860	5760	7540	4060	5800	5803.92	1.01	77	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
59	20230918	150211	57	100.00	KOSDAQ		건설	N	N	N	N	N	5810	10	2	0.17	15285380	2634	37.59	5800	5860	5760	7540	4060	5800	5803.11	1.01	77	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
60	20230918	140218	57	100.00	KOSDAQ		건설	N	N	N	N	N	5800	0	3	0.00	14007270	2414	34.45	5800	5860	5760	7540	4060	5800	5802.51	1.01	77	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	780	4.00	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
61	20230918	130217	57	100.00	KOSDAQ		건설	N	N	N	N	N	5800	0	3	0.00	10621960	1829	26.10	5800	5860	5760	7540	4060	5800	5807.52	1.01	77	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	780	4.00	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
62	20230918	120215	57	100.00	KOSDAQ		건설	N	N	N	N	N	5790	-10	5	-0.17	5032610	866	12.36	5800	5860	5760	7540	4060	5800	5811.33	1.01	66	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	779	4.00	0.23	12	0.01	1449.00	25597.00	8910	20230217	-35.02	5670	20230915	2.12	8910	-35.02	20230217	5670	2.12	20230915	8910	-35.02	20230217	5670	2.12	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
63	20230918	110214	57	100.00	KOSDAQ		건설	N	N	N	N	N	5800	0	3	0.00	3972540	683	9.75	5800	5860	5760	7540	4060	5800	5816.31	1.01	66	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	780	4.00	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
64	20230918	100213	57	100.00	KOSDAQ		건설	N	N	N	N	N	5800	0	3	0.00	1941070	334	4.77	5800	5860	5760	7540	4060	5800	5811.59	1.01	79	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	780	4.00	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
65	20230918	090212	57	100.00	KOSDAQ		건설	N	N	N	N	N	5760	-40	5	-0.69	787910	136	1.94	5800	5800	5760	7540	4060	5800	5793.46	1.01	15	5980	5890	5780	5690	5580	5835	5635	67	1740	500	4060	10	1	13446474	775	3.98	0.23	12	0.00	1449.00	25597.00	8910	20230217	-35.35	5670	20230915	1.59	8910	-35.35	20230217	5670	1.59	20230915	8910	-35.35	20230217	5670	1.59	20230915	0.86	N	007680	500	67 억	135165	N	N	N	N
66	20230915	160213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5800	80	2	1.40	40349790	7007	47.09	5870	5870	5670	7430	4010	5720	5758.50	1.00	223	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	780	4.00	0.23	12	0.05	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
67	20230915	150215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5790	70	2	1.22	36625580	6364	42.77	5870	5870	5670	7430	4010	5720	5755.12	1.00	696	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	779	4.00	0.23	12	0.05	1449.00	25597.00	8910	20230217	-35.02	5670	20230915	2.12	8910	-35.02	20230217	5670	2.12	20230915	8910	-35.02	20230217	5670	2.12	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
68	20230915	140213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5800	80	2	1.40	33834900	5882	39.53	5870	5870	5670	7430	4010	5720	5752.28	1.00	1100	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	780	4.00	0.23	12	0.04	1449.00	25597.00	8910	20230217	-34.90	5670	20230915	2.29	8910	-34.90	20230217	5670	2.29	20230915	8910	-34.90	20230217	5670	2.29	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
69	20230915	130209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5780	60	2	1.05	28572330	4973	33.42	5870	5870	5670	7430	4010	5720	5745.49	1.00	1250	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	777	3.99	0.23	12	0.04	1449.00	25597.00	8910	20230217	-35.13	5670	20230915	1.94	8910	-35.13	20230217	5670	1.94	20230915	8910	-35.13	20230217	5670	1.94	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
70	20230915	120214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5780	60	2	1.05	27855630	4849	32.59	5870	5870	5670	7430	4010	5720	5744.61	1.00	1250	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	777	3.99	0.23	12	0.04	1449.00	25597.00	8910	20230217	-35.13	5670	20230915	1.94	8910	-35.13	20230217	5670	1.94	20230915	8910	-35.13	20230217	5670	1.94	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
71	20230915	110215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5810	90	2	1.57	17372670	3024	20.32	5870	5870	5670	7430	4010	5720	5744.93	1.00	162	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	781	4.01	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.79	5670	20230915	2.47	8910	-34.79	20230217	5670	2.47	20230915	8910	-34.79	20230217	5670	2.47	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
72	20230915	100216	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5770	50	2	0.87	12361000	2158	14.50	5870	5870	5670	7430	4010	5720	5727.99	1.00	110	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	776	3.98	0.23	12	0.02	1449.00	25597.00	8910	20230217	-35.24	5670	20230915	1.76	8910	-35.24	20230217	5670	1.76	20230915	8910	-35.24	20230217	5670	1.76	20230915	0.87	N	007680	500	67 억	134939	N	N	N	N
73	20230915	090215	57	100.00	KOSDAQ		건설	N	N	N	N	N	5860	140	2	2.45	23470	4	0.03	5870	5870	5860	7430	4010	5720	5867.50	1.00	0	6080	5900	5800	5620	5520	5850	5570	67	1710	500	4000	10	1	13446474	788	4.04	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.23	5700	20230914	2.81	8910	-34.23	20230217	5700	2.81	20230914	8910	-34.23	20230217	5700	2.81	20230914	0.87	N	007680	500	67 억	134939	N	N	N	N
74	20230914	160214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5720	-110	5	-1.89	85610870	14879	279.31	5730	5980	5700	7570	4090	5830	5755.73	1.00	-77	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	769	3.95	0.22	12	0.11	1449.00	25597.00	8910	20230217	-35.80	5700	20230914	0.35	8910	-35.80	20230217	5700	0.35	20230914	8910	-35.80	20230217	5700	0.35	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
75	20230914	150211	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5810	-20	5	-0.34	73038950	12683	238.09	5730	5980	5700	7570	4090	5830	5758.81	1.00	1178	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	781	4.01	0.23	12	0.09	1449.00	25597.00	8910	20230217	-34.79	5700	20230914	1.93	8910	-34.79	20230217	5700	1.93	20230914	8910	-34.79	20230217	5700	1.93	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
76	20230914	140209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5800	-30	5	-0.51	72237300	12545	235.50	5730	5980	5700	7570	4090	5830	5758.25	1.00	1218	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	780	4.00	0.23	12	0.09	1449.00	25597.00	8910	20230217	-34.90	5700	20230914	1.75	8910	-34.90	20230217	5700	1.75	20230914	8910	-34.90	20230217	5700	1.75	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
77	20230914	130209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5810	-20	5	-0.34	70982390	12329	231.44	5730	5980	5700	7570	4090	5830	5757.35	1.00	1417	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	781	4.01	0.23	12	0.09	1449.00	25597.00	8910	20230217	-34.79	5700	20230914	1.93	8910	-34.79	20230217	5700	1.93	20230914	8910	-34.79	20230217	5700	1.93	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
78	20230914	120213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5760	-70	5	-1.20	57713050	10035	188.38	5730	5980	5700	7570	4090	5830	5751.18	1.00	1629	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	775	3.98	0.23	12	0.07	1449.00	25597.00	8910	20230217	-35.35	5700	20230914	1.05	8910	-35.35	20230217	5700	1.05	20230914	8910	-35.35	20230217	5700	1.05	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
79	20230914	110212	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5780	-50	5	-0.86	47343040	8230	154.50	5730	5980	5700	7570	4090	5830	5752.50	1.00	1222	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	777	3.99	0.23	12	0.06	1449.00	25597.00	8910	20230217	-35.13	5700	20230914	1.40	8910	-35.13	20230217	5700	1.40	20230914	8910	-35.13	20230217	5700	1.40	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
80	20230914	100208	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5800	-30	5	-0.51	45765960	7958	149.39	5730	5980	5700	7570	4090	5830	5750.94	1.00	1222	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	780	4.00	0.23	12	0.06	1449.00	25597.00	8910	20230217	-34.90	5700	20230914	1.75	8910	-34.90	20230217	5700	1.75	20230914	8910	-34.90	20230217	5700	1.75	20230914	0.87	N	007680	500	67 억	135016	N	N	N	N
81	20230914	090211	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5980	150	2	2.57	5277770	919	17.25	5730	5980	5730	7570	4090	5830	5742.95	1.00	190	5930	5880	5840	5790	5750	5875	5785	67	1740	500	4080	10	1	13446474	804	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.88	5730	20230914	4.36	8910	-32.88	20230217	5730	4.36	20230914	8910	-32.88	20230217	5730	4.36	20230914	0.87	N	007680	500	67 억	135016	Y	N	N	N
82	20230913	160213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5830	-10	5	-0.17	31010980	5324	63.45	5830	5890	5800	7590	4090	5840	5824.75	1.00	-98	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	784	4.02	0.23	12	0.04	1449.00	25597.00	8910	20230217	-34.57	5800	20230913	0.52	8910	-34.57	20230217	5800	0.52	20230913	8910	-34.57	20230217	5800	0.52	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
83	20230913	150209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5860	20	2	0.34	27543120	4728	56.35	5830	5890	5800	7590	4090	5840	5825.53	1.00	-98	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	788	4.04	0.23	12	0.04	1449.00	25597.00	8910	20230217	-34.23	5800	20230913	1.03	8910	-34.23	20230217	5800	1.03	20230913	8910	-34.23	20230217	5800	1.03	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
84	20230913	140213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5860	20	2	0.34	27273590	4682	55.80	5830	5890	5800	7590	4090	5840	5825.20	1.00	-98	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	788	4.04	0.23	12	0.03	1449.00	25597.00	8910	20230217	-34.23	5800	20230913	1.03	8910	-34.23	20230217	5800	1.03	20230913	8910	-34.23	20230217	5800	1.03	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
85	20230913	130207	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5860	20	2	0.34	26834090	4607	54.90	5830	5890	5800	7590	4090	5840	5824.63	1.00	-98	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	788	4.04	0.23	12	0.03	1449.00	25597.00	8910	20230217	-34.23	5800	20230913	1.03	8910	-34.23	20230217	5800	1.03	20230913	8910	-34.23	20230217	5800	1.03	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
86	20230913	120213	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5850	10	2	0.17	24045140	4127	49.18	5830	5890	5800	7590	4090	5840	5826.30	1.00	-98	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	787	4.04	0.23	12	0.03	1449.00	25597.00	8910	20230217	-34.34	5800	20230913	0.86	8910	-34.34	20230217	5800	0.86	20230913	8910	-34.34	20230217	5800	0.86	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
87	20230913	110211	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5860	20	2	0.34	14346660	2459	29.31	5830	5890	5810	7590	4090	5840	5834.35	1.00	-97	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	788	4.04	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.23	5810	20230913	0.86	8910	-34.23	20230217	5810	0.86	20230913	8910	-34.23	20230217	5810	0.86	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
88	20230913	100209	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	5880	40	2	0.68	12681110	2173	25.90	5830	5890	5810	7590	4090	5840	5835.76	1.00	-89	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	791	4.06	0.23	12	0.02	1449.00	25597.00	8910	20230217	-34.01	5810	20230913	1.20	8910	-34.01	20230217	5810	1.20	20230913	8910	-34.01	20230217	5810	1.20	20230913	0.88	N	007680	500	67 억	135114	N	N	N	N
89	20230913	090209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5840	0	3	0.00	7346730	1258	14.99	5830	5890	5830	7590	4090	5840	5840.01	1.00	-1	6173	6006	5913	5746	5653	6090	5830	67	1750	500	4080	10	1	13446474	785	4.03	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.46	5810	20230726	0.52	8910	-34.46	20230217	5810	0.52	20230726	8910	-34.46	20230217	5810	0.52	20230726	0.88	N	007680	500	67 억	135114	N	N	N	N
90	20230912	160208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5840	-60	5	-1.02	48717600	8316	165.33	5820	6080	5820	7670	4130	5900	5858.30	1.01	-1041	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	785	4.03	0.23	12	0.06	1449.00	25597.00	8910	20230217	-34.46	5810	20230726	0.52	8910	-34.46	20230217	5810	0.52	20230726	8910	-34.46	20230217	5810	0.52	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
91	20230912	150210	57	100.00	KOSDAQ		건설	N	N	N	N	N	5850	-50	5	-0.85	44517010	7598	151.05	5820	6080	5820	7670	4130	5900	5859.04	1.01	-988	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	787	4.04	0.23	12	0.06	1449.00	25597.00	8910	20230217	-34.34	5810	20230726	0.69	8910	-34.34	20230217	5810	0.69	20230726	8910	-34.34	20230217	5810	0.69	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
92	20230912	140209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5830	-70	5	-1.19	42052150	7175	142.64	5820	6080	5820	7670	4130	5900	5860.93	1.01	-726	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	784	4.02	0.23	12	0.05	1449.00	25597.00	8910	20230217	-34.57	5810	20230726	0.34	8910	-34.57	20230217	5810	0.34	20230726	8910	-34.57	20230217	5810	0.34	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
93	20230912	130209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5860	-40	5	-0.68	32709920	5573	110.80	5820	6080	5820	7670	4130	5900	5869.36	1.01	-599	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	788	4.04	0.23	12	0.04	1449.00	25597.00	8910	20230217	-34.23	5810	20230726	0.86	8910	-34.23	20230217	5810	0.86	20230726	8910	-34.23	20230217	5810	0.86	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
94	20230912	120205	57	100.00	KOSDAQ		건설	N	N	N	N	N	5870	-30	5	-0.51	26693640	4545	90.36	5820	6080	5820	7670	4130	5900	5873.19	1.01	-441	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	789	4.05	0.23	12	0.03	1449.00	25597.00	8910	20230217	-34.12	5810	20230726	1.03	8910	-34.12	20230217	5810	1.03	20230726	8910	-34.12	20230217	5810	1.03	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
95	20230912	110208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5860	-40	5	-0.68	21128390	3594	71.45	5820	6080	5820	7670	4130	5900	5878.80	1.01	-347	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	788	4.04	0.23	12	0.03	1449.00	25597.00	8910	20230217	-34.23	5810	20230726	0.86	8910	-34.23	20230217	5810	0.86	20230726	8910	-34.23	20230217	5810	0.86	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
96	20230912	100208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5880	-20	5	-0.34	9880280	1674	33.28	5820	6080	5820	7670	4130	5900	5902.20	1.01	-164	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	791	4.06	0.23	12	0.01	1449.00	25597.00	8910	20230217	-34.01	5810	20230726	1.20	8910	-34.01	20230217	5810	1.20	20230726	8910	-34.01	20230217	5810	1.20	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
97	20230912	090210	57	100.00	KOSDAQ		건설	N	N	N	N	N	6080	180	2	3.05	3127690	528	10.50	5820	6080	5820	7670	4130	5900	5923.66	1.01	-4	6080	5990	5910	5820	5740	6035	5865	67	1770	500	4130	10	1	13446474	818	4.20	0.24	12	0.00	1449.00	25597.00	8910	20230217	-31.76	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	8910	-31.76	20230217	5810	4.65	20230726	0.88	N	007680	500	67 억	136155	N	N	N	N
98	20230911	160206	57	100.00	KOSDAQ		건설	N	N	N	N	N	5900	-30	5	-0.51	29696060	5030	181.46	5830	6000	5830	7700	4160	5930	5903.79	1.01	411	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	793	4.07	0.23	12	0.04	1449.00	25597.00	8910	20230217	-33.78	5810	20230726	1.55	8910	-33.78	20230217	5810	1.55	20230726	8910	-33.78	20230217	5810	1.55	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
99	20230911	150209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5900	-30	5	-0.51	28403980	4811	173.56	5830	6000	5830	7700	4160	5930	5903.97	1.01	422	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	793	4.07	0.23	12	0.04	1449.00	25597.00	8910	20230217	-33.78	5810	20230726	1.55	8910	-33.78	20230217	5810	1.55	20230726	8910	-33.78	20230217	5810	1.55	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
100	20230911	140209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5910	-20	5	-0.34	28221480	4780	172.44	5830	6000	5830	7700	4160	5930	5904.08	1.01	421	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	795	4.08	0.23	12	0.04	1449.00	25597.00	8910	20230217	-33.67	5810	20230726	1.72	8910	-33.67	20230217	5810	1.72	20230726	8910	-33.67	20230217	5810	1.72	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
101	20230911	130210	57	100.00	KOSDAQ		건설	N	N	N	N	N	5910	-20	5	-0.34	27691370	4690	169.19	5830	6000	5830	7700	4160	5930	5904.34	1.01	401	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	795	4.08	0.23	12	0.03	1449.00	25597.00	8910	20230217	-33.67	5810	20230726	1.72	8910	-33.67	20230217	5810	1.72	20230726	8910	-33.67	20230217	5810	1.72	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
102	20230911	120212	57	100.00	KOSDAQ		건설	N	N	N	N	N	5930	0	3	0.00	17528820	2961	106.82	5830	6000	5830	7700	4160	5930	5919.90	1.01	395	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	797	4.09	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.45	5810	20230726	2.07	8910	-33.45	20230217	5810	2.07	20230726	8910	-33.45	20230217	5810	2.07	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
103	20230911	110207	57	100.00	KOSDAQ		건설	N	N	N	N	N	5940	10	2	0.17	16867630	2849	102.78	5830	6000	5830	7700	4160	5930	5920.54	1.01	506	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	799	4.10	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.33	5810	20230726	2.24	8910	-33.33	20230217	5810	2.24	20230726	8910	-33.33	20230217	5810	2.24	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
104	20230911	100205	57	100.00	KOSDAQ		건설	N	N	N	N	N	5970	40	2	0.67	10644360	1796	64.79	5830	6000	5830	7700	4160	5930	5926.70	1.01	19	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	803	4.12	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
105	20230911	090205	57	100.00	KOSDAQ		건설	N	N	N	N	N	5930	0	3	0.00	4503210	765	27.60	5830	6000	5830	7700	4160	5930	5886.55	1.01	131	6043	5986	5933	5876	5823	6015	5905	67	1770	500	4150	10	1	13446474	797	4.09	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.45	5810	20230726	2.07	8910	-33.45	20230217	5810	2.07	20230726	8910	-33.45	20230217	5810	2.07	20230726	0.89	N	007680	500	67 억	135744	N	N	N	N
106	20230908	160208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5930	50	2	0.85	16242460	2742	79.66	5880	5990	5880	7640	4120	5880	5923.58	1.01	70	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	797	4.09	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.45	5810	20230726	2.07	8910	-33.45	20230217	5810	2.07	20230726	8910	-33.45	20230217	5810	2.07	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
107	20230908	150208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5950	70	2	1.19	15797370	2667	77.48	5880	5990	5880	7640	4120	5880	5923.27	1.01	70	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	800	4.11	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
108	20230908	140207	57	100.00	KOSDAQ		건설	N	N	N	N	N	5910	30	2	0.51	12806520	2162	62.81	5880	5990	5880	7640	4120	5880	5923.46	1.01	-36	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	795	4.08	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.67	5810	20230726	1.72	8910	-33.67	20230217	5810	1.72	20230726	8910	-33.67	20230217	5810	1.72	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
109	20230908	130210	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	110	2	1.87	11758490	1985	57.67	5880	5990	5880	7640	4120	5880	5923.67	1.01	-48	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
110	20230908	120212	57	100.00	KOSDAQ		건설	N	N	N	N	N	5950	70	2	1.19	11276180	1904	55.32	5880	5990	5880	7640	4120	5880	5922.36	1.01	-50	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	800	4.11	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
111	20230908	110209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	110	2	1.87	11186810	1889	54.88	5880	5990	5880	7640	4120	5880	5922.08	1.01	-50	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
112	20230908	100208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	110	2	1.87	8481070	1437	41.75	5880	5990	5880	7640	4120	5880	5901.93	1.01	-50	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
113	20230908	090212	57	100.00	KOSDAQ		건설	N	N	N	N	N	5880	0	3	0.00	29400	5	0.15	5880	5880	5880	7640	4120	5880	5880.00	1.01	0	6206	6042	5956	5792	5706	6000	5750	67	1760	500	4110	10	1	13446474	791	4.06	0.23	12	0.00	1449.00	25597.00	8910	20230217	-34.01	5810	20230726	1.20	8910	-34.01	20230217	5810	1.20	20230726	8910	-34.01	20230217	5810	1.20	20230726	0.90	N	007680	500	67 억	135674	N	N	N	N
114	20230907	160208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5880	-80	5	-1.34	20380910	3441	84.44	6120	6120	5870	7740	4180	5960	5922.96	1.01	-158	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	791	4.06	0.23	12	0.03	1449.00	25597.00	8910	20230217	-34.01	5810	20230726	1.20	8910	-34.01	20230217	5810	1.20	20230726	8910	-34.01	20230217	5810	1.20	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
115	20230907	150207	57	100.00	KOSDAQ		건설	N	N	N	N	N	5960	0	3	0.00	18346110	3095	75.95	6120	6120	5870	7740	4180	5960	5927.66	1.01	114	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	801	4.11	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
116	20230907	140207	57	100.00	KOSDAQ		건설	N	N	N	N	N	5980	20	2	0.34	17224700	2906	71.31	6120	6120	5870	7740	4180	5960	5927.29	1.01	138	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	804	4.13	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
117	20230907	130209	57	100.00	KOSDAQ		건설	N	N	N	N	N	5970	10	2	0.17	14687410	2479	60.83	6120	6120	5870	7740	4180	5960	5924.73	1.01	174	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	803	4.12	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
118	20230907	120210	57	100.00	KOSDAQ		건설	N	N	N	N	N	5930	-30	5	-0.50	12383320	2090	51.29	6120	6120	5870	7740	4180	5960	5925.03	1.01	188	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	797	4.09	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.45	5810	20230726	2.07	8910	-33.45	20230217	5810	2.07	20230726	8910	-33.45	20230217	5810	2.07	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
119	20230907	110208	57	100.00	KOSDAQ		건설	N	N	N	N	N	5950	-10	5	-0.17	4585510	770	18.90	6120	6120	5920	7740	4180	5960	5955.21	1.01	-65	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	800	4.11	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
120	20230907	100207	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	30	2	0.50	2194640	367	9.01	6120	6120	5940	7740	4180	5960	5979.95	1.01	-34	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	805	4.13	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
121	20230907	090208	57	100.00	KOSDAQ		건설	N	N	N	N	N	6080	120	2	2.01	559600	94	2.31	6120	6120	5940	7740	4180	5960	5953.19	1.01	0	6153	6056	6003	5906	5853	6030	5880	67	1780	500	4170	10	1	13446474	818	4.20	0.24	12	0.00	1449.00	25597.00	8910	20230217	-31.76	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	8910	-31.76	20230217	5810	4.65	20230726	0.90	N	007680	500	67 억	135832	N	N	N	N
122	20230906	160206	57	100.00	KOSDAQ		건설	N	N	N	N	N	5960	-30	5	-0.50	24408130	4074	201.09	6100	6100	5950	7780	4200	5990	5991.20	1.01	-471	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	801	4.11	0.23	12	0.03	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
123	20230906	150206	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	0	3	0.00	22716840	3790	187.07	6100	6100	5950	7780	4200	5990	5993.89	1.01	-471	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	805	4.13	0.23	12	0.03	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
124	20230906	140207	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	10	2	0.17	13589060	2260	111.55	6100	6100	5990	7780	4200	5990	6012.86	1.01	-345	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	807	4.14	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
125	20230906	130209	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	10	2	0.17	8954970	1488	73.45	6100	6100	5990	7780	4200	5990	6018.12	1.01	-245	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	807	4.14	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
126	20230906	120210	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	10	2	0.17	6843470	1137	56.12	6100	6100	5990	7780	4200	5990	6018.88	1.01	-245	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	807	4.14	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
127	20230906	110207	57	100.00	KOSDAQ		건설	N	N	N	N	N	6050	60	2	1.00	4269250	708	34.95	6100	6100	5990	7780	4200	5990	6030.01	1.01	-164	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	814	4.18	0.24	12	0.01	1449.00	25597.00	8910	20230217	-32.10	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	8910	-32.10	20230217	5810	4.13	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
128	20230906	100204	57	100.00	KOSDAQ		건설	N	N	N	N	N	6050	60	2	1.00	4021350	667	32.92	6100	6100	5990	7780	4200	5990	6029.01	1.01	-164	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	814	4.18	0.24	12	0.00	1449.00	25597.00	8910	20230217	-32.10	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	8910	-32.10	20230217	5810	4.13	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
129	20230906	090206	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	0	3	0.00	460740	76	3.75	6100	6100	5990	7780	4200	5990	6062.37	1.01	0	6130	6060	6000	5930	5870	6030	5900	67	1790	500	4190	10	1	13446474	805	4.13	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136303	N	N	N	N
130	20230905	160205	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	-70	5	-1.16	10927290	1823	45.60	6060	6070	5940	7870	4250	6060	5994.13	1.01	-104	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
131	20230905	150213	57	100.00	KOSDAQ		건설	N	N	N	N	N	6010	-50	5	-0.83	9106310	1519	37.99	6060	6070	5940	7870	4250	6060	5994.94	1.01	-103	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
132	20230905	140208	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	-60	5	-0.99	9004250	1502	37.57	6060	6070	5940	7870	4250	6060	5994.84	1.01	-95	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	807	4.14	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
133	20230905	130159	57	100.00	KOSDAQ		건설	N	N	N	N	N	6040	-20	5	-0.33	1452180	240	6.00	6060	6070	5980	7870	4250	6060	6050.75	1.01	-82	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	812	4.17	0.24	12	0.00	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
134	20230905	120207	57	100.00	KOSDAQ		건설	N	N	N	N	N	6050	-10	5	-0.17	1259950	208	5.20	6060	6070	5980	7870	4250	6060	6057.45	1.01	-82	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	814	4.18	0.24	12	0.00	1449.00	25597.00	8910	20230217	-32.10	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	8910	-32.10	20230217	5810	4.13	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
135	20230905	110207	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	-70	5	-1.16	1247860	206	5.15	6060	6070	5980	7870	4250	6060	6057.57	1.01	-82	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	805	4.13	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
136	20230905	100205	57	100.00	KOSDAQ		건설	N	N	N	N	N	6060	0	3	0.00	915070	151	3.78	6060	6070	6060	7870	4250	6060	6060.07	1.01	-67	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	815	4.18	0.24	12	0.00	1449.00	25597.00	8910	20230217	-31.99	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	8910	-31.99	20230217	5810	4.30	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
137	20230905	090203	57	100.00	KOSDAQ		건설	N	N	N	N	N	6060	0	3	0.00	206040	34	0.85	6060	6060	6060	7870	4250	6060	6060.00	1.01	-27	6146	6102	6026	5982	5906	6125	6005	67	1810	500	4240	10	1	13446474	815	4.18	0.24	12	0.00	1449.00	25597.00	8910	20230217	-31.99	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	8910	-31.99	20230217	5810	4.30	20230726	1.10	N	007680	500	67 억	136407	N	N	N	N
138	20230904	160204	57	100.00	KOSDAQ		건설	N	N	N	N	N	6060	60	2	1.00	23949540	3998	186.13	6000	6070	5950	7800	4200	6000	5990.38	1.01	241	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	815	4.18	0.24	12	0.03	1449.00	25597.00	8910	20230217	-31.99	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	8910	-31.99	20230217	5810	4.30	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
139	20230904	150201	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	-10	5	-0.17	18173910	3042	141.62	6000	6000	5950	7800	4200	6000	5974.33	1.01	242	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	805	4.13	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
140	20230904	140203	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	-10	5	-0.17	15536170	2601	121.09	6000	6000	5950	7800	4200	6000	5973.15	1.01	87	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	805	4.13	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
141	20230904	130205	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	-10	5	-0.17	10894220	1826	85.01	6000	6000	5950	7800	4200	6000	5966.17	1.01	25	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
142	20230904	120201	57	100.00	KOSDAQ		건설	N	N	N	N	N	5990	-10	5	-0.17	10756510	1803	83.94	6000	6000	5950	7800	4200	6000	5965.90	1.01	25	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
143	20230904	110200	57	100.00	KOSDAQ		건설	N	N	N	N	N	5980	-20	5	-0.33	6043180	1014	47.21	6000	6000	5950	7800	4200	6000	5959.74	1.01	25	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	804	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
144	20230904	100158	57	100.00	KOSDAQ		건설	N	N	N	N	N	5960	-40	5	-0.67	5053060	848	39.48	6000	6000	5950	7800	4200	6000	5958.80	1.01	85	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	801	4.11	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
145	20230904	090201	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	0	3	0.00	606000	101	4.70	6000	6000	6000	7800	4200	6000	6000.00	1.01	0	6140	6070	6010	5940	5880	6105	5975	67	1800	500	4200	10	1	13446474	807	4.14	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.10	N	007680	500	67 억	136166	N	N	N	N
146	20230901	160201	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	0	3	0.00	12755170	2127	77.54	5950	6080	5950	7800	4200	6000	5996.78	1.01	-299	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	807	4.14	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
147	20230901	150203	57	100.00	KOSDAQ		건설	N	N	N	N	N	6000	0	3	0.00	12053330	2010	73.28	5950	6080	5950	7800	4200	6000	5996.68	1.01	-299	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	807	4.14	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
148	20230901	140201	57	100.00	KOSDAQ		건설	N	N	N	N	N	6010	10	2	0.17	9850210	1643	59.90	5950	6080	5950	7800	4200	6000	5995.26	1.01	-299	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
149	20230901	130201	57	100.00	KOSDAQ		건설	N	N	N	N	N	6010	10	2	0.17	9687990	1616	58.91	5950	6080	5950	7800	4200	6000	5995.04	1.01	-299	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
150	20230901	120200	57	100.00	KOSDAQ		건설	N	N	N	N	N	6010	10	2	0.17	8288950	1383	50.42	5950	6080	5950	7800	4200	6000	5993.46	1.01	-272	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
151	20230901	110200	57	100.00	KOSDAQ		건설	N	N	N	N	N	6030	30	2	0.50	7418870	1238	45.13	5950	6080	5950	7800	4200	6000	5992.63	1.01	-135	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	811	4.16	0.24	12	0.01	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
152	20230901	100200	57	100.00	KOSDAQ		건설	N	N	N	N	N	6050	50	2	0.83	5866490	980	35.73	5950	6080	5950	7800	4200	6000	5986.21	1.01	-117	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	814	4.18	0.24	12	0.01	1449.00	25597.00	8910	20230217	-32.10	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	8910	-32.10	20230217	5810	4.13	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N
153	20230901	090158	57	100.00	KOSDAQ		건설	N	N	N	N	N	5950	-50	5	-0.83	130900	22	0.80	5950	5950	5950	7800	4200	6000	5950.00	1.01	0	6100	6050	6000	5950	5900	6050	5950	67	1800	500	4200	10	1	13446474	800	4.11	0.23	12	0.00	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	1.09	N	007680	500	67 억	136465	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History