KissMeData/007680/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	195	2	4.57	109031360	24848	210.74	4280	4525	4230	5540	2990	4265	4387.74	0.74	-5990	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	600	-1.04	0.21	12	0.18	-4272.00	20879.00	5990	20230925	-25.54	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5900	-24.41	20231005	3935	13.34	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
3	20240930	150233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	100	2	2.34	100223300	22865	193.92	4280	4525	4230	5540	2990	4265	4383.26	0.74	-5787	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	587	-1.02	0.21	12	0.17	-4272.00	20879.00	5990	20230925	-27.13	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5900	-26.02	20231005	3935	10.93	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
4	20240930	140233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4465	200	2	4.69	96832910	22101	187.44	4280	4525	4230	5540	2990	4265	4381.38	0.74	-5690	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	600	-1.05	0.21	12	0.16	-4272.00	20879.00	5990	20230925	-25.46	3935	20240711	13.47	5420	-17.62	20240102	3935	13.47	20240711	5900	-24.32	20231005	3935	13.47	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
5	20240930	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4425	160	2	3.75	77034270	17680	149.94	4280	4500	4230	5540	2990	4265	4357.14	0.74	-4623	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	595	-1.04	0.21	12	0.13	-4272.00	20879.00	5990	20230925	-26.13	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	5900	-25.00	20231005	3935	12.45	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
6	20240930	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	70	2	1.64	62798740	14459	122.63	4280	4450	4230	5540	2990	4265	4343.23	0.74	-3853	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	583	-1.01	0.21	12	0.11	-4272.00	20879.00	5990	20230925	-27.63	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5900	-26.53	20231005	3935	10.17	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
7	20240930	110232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	45	2	1.06	27692935	6462	54.80	4280	4345	4230	5540	2990	4265	4285.51	0.74	-2208	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	580	-1.01	0.21	12	0.05	-4272.00	20879.00	5990	20230925	-28.05	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5900	-26.95	20231005	3935	9.53	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
8	20240930	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	5	2	0.12	16938785	3960	33.58	4280	4345	4230	5540	2990	4265	4277.47	0.74	-1469	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	574	-1.00	0.20	12	0.03	-4272.00	20879.00	5990	20230925	-28.71	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	5900	-27.63	20231005	3935	8.51	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
9	20240930	090224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	15	2	0.35	4280	1	0.01	4280	4280	4280	5540	2990	4265	4280.00	0.74	0	4595	4430	4335	4170	4075	4512	4252	67	1275	500	2980	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	5990	20230925	-28.55	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5900	-27.46	20231005	3935	8.77	20240711	0.16	N	007680	500	67 억	99340	N	N	N	N
10	20240927	160232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	5	2	0.12	50840275	11791	109.87	4260	4500	4240	5530	2985	4260	4311.79	0.75	2	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	573	-1.00	0.20	12	0.09	-4272.00	20879.00	5990	20230925	-28.80	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	5900	-27.71	20231005	3935	8.39	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
11	20240927	150233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	0	3	0.00	49906315	11572	107.83	4260	4500	4240	5530	2985	4260	4312.68	0.75	57	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	573	-1.00	0.20	12	0.09	-4272.00	20879.00	5990	20230925	-28.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5900	-27.80	20231005	3935	8.26	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
12	20240927	140233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	20	2	0.47	37939865	8783	81.84	4260	4500	4240	5530	2985	4260	4319.69	0.75	52	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	576	-1.00	0.20	12	0.07	-4272.00	20879.00	5990	20230925	-28.55	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5900	-27.46	20231005	3935	8.77	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
13	20240927	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	20	2	0.47	36664545	8486	79.07	4260	4500	4240	5530	2985	4260	4320.59	0.75	328	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	576	-1.00	0.20	12	0.06	-4272.00	20879.00	5990	20230925	-28.55	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5900	-27.46	20231005	3935	8.77	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
14	20240927	120230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	20	2	0.47	36463385	8439	78.63	4260	4500	4240	5530	2985	4260	4320.82	0.75	328	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	576	-1.00	0.20	12	0.06	-4272.00	20879.00	5990	20230925	-28.55	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	5900	-27.46	20231005	3935	8.77	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
15	20240927	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	50	2	1.17	3093800	724	6.75	4260	4310	4240	5530	2985	4260	4273.20	0.75	20	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	5990	20230925	-28.05	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5900	-26.95	20231005	3935	9.53	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
16	20240927	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	0	3	0.00	687020	162	1.51	4260	4260	4240	5530	2985	4260	4240.86	0.75	-2	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5990	20230925	-28.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5900	-27.80	20231005	3935	8.26	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
17	20240927	090233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	0.75	0	4526	4392	4316	4182	4106	4355	4145	67	1270	500	2980	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	5990	20230925	-28.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5900	-27.80	20231005	3935	8.26	20240711	0.16	N	007680	500	67 억	101489	N	N	N	N
18	20240926	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-60	5	-1.39	46209650	10732	96.38	4285	4450	4240	5610	3025	4320	4305.78	0.77	224	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	573	-1.00	0.20	12	0.08	-4272.00	20879.00	5990	20230925	-28.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5900	-27.80	20231005	3935	8.26	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
19	20240926	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-60	5	-1.39	43281420	10045	90.21	4285	4450	4240	5610	3025	4320	4308.75	0.77	347	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	573	-1.00	0.20	12	0.07	-4272.00	20879.00	5990	20230925	-28.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5900	-27.80	20231005	3935	8.26	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
20	20240926	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-50	5	-1.16	42066455	9760	87.65	4285	4450	4240	5610	3025	4320	4310.09	0.77	347	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	574	-1.00	0.20	12	0.07	-4272.00	20879.00	5990	20230925	-28.71	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	5900	-27.63	20231005	3935	8.51	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
21	20240926	130232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-65	5	-1.50	41865970	9713	87.23	4285	4450	4240	5610	3025	4320	4310.30	0.77	347	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	572	-1.00	0.20	12	0.07	-4272.00	20879.00	5990	20230925	-28.96	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	5900	-27.88	20231005	3935	8.13	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
22	20240926	120232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-30	5	-0.69	39498070	9159	82.25	4285	4450	4240	5610	3025	4320	4312.49	0.77	347	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	577	-1.00	0.21	12	0.07	-4272.00	20879.00	5990	20230925	-28.38	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	5900	-27.29	20231005	3935	9.02	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
23	20240926	110231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-45	5	-1.04	39416540	9140	82.08	4285	4450	4240	5610	3025	4320	4312.53	0.77	346	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	575	-1.00	0.20	12	0.07	-4272.00	20879.00	5990	20230925	-28.63	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	5900	-27.54	20231005	3935	8.64	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
24	20240926	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-25	5	-0.58	39377995	9131	82.00	4285	4450	4240	5610	3025	4320	4312.56	0.77	346	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	578	-1.01	0.21	12	0.07	-4272.00	20879.00	5990	20230925	-28.30	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5900	-27.20	20231005	3935	9.15	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
25	20240926	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	-35	5	-0.81	1349775	315	2.83	4285	4285	4285	5610	3025	4320	4285.00	0.77	0	4416	4367	4296	4247	4176	4392	4272	67	1290	500	3020	5	1	13446474	576	-1.00	0.21	12	0.00	-4272.00	20879.00	5990	20230925	-28.46	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	5900	-27.37	20231005	3935	8.89	20240711	0.16	N	007680	500	67 억	103020	N	N	N	N
26	20240925	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	70	2	1.65	47498250	11127	171.18	4315	4345	4225	5520	2975	4250	4268.74	0.78	-188	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	581	-1.01	0.21	12	0.08	-4272.00	20879.00	5990	20230925	-27.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5990	-27.88	20230925	3935	9.78	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
27	20240925	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-10	5	-0.24	38899150	9125	140.38	4315	4315	4225	5520	2975	4250	4262.92	0.78	-91	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	570	-0.99	0.20	12	0.07	-4272.00	20879.00	5990	20230925	-29.22	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5990	-29.22	20230925	3935	7.75	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
28	20240925	140231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	15	2	0.35	32818190	7692	118.34	4315	4315	4225	5520	2975	4250	4266.54	0.78	-51	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	573	-1.00	0.20	12	0.06	-4272.00	20879.00	5990	20230925	-28.80	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	5990	-28.80	20230925	3935	8.39	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
29	20240925	130231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	0	3	0.00	32120085	7528	115.82	4315	4315	4225	5520	2975	4250	4266.75	0.78	-51	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	571	-0.99	0.20	12	0.06	-4272.00	20879.00	5990	20230925	-29.05	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5990	-29.05	20230925	3935	8.01	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
30	20240925	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	15	2	0.35	17407625	4080	62.77	4315	4315	4225	5520	2975	4250	4266.57	0.78	-120	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	573	-1.00	0.20	12	0.03	-4272.00	20879.00	5990	20230925	-28.80	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	5990	-28.80	20230925	3935	8.39	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
31	20240925	110230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-10	5	-0.24	17403360	4079	62.75	4315	4315	4225	5520	2975	4250	4266.58	0.78	-120	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	570	-0.99	0.20	12	0.03	-4272.00	20879.00	5990	20230925	-29.22	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5990	-29.22	20230925	3935	7.75	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
32	20240925	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-10	5	-0.24	16668635	3906	60.09	4315	4315	4225	5520	2975	4250	4267.44	0.78	-120	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	570	-0.99	0.20	12	0.03	-4272.00	20879.00	5990	20230925	-29.22	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5990	-29.22	20230925	3935	7.75	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
33	20240925	090231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	0	3	0.00	0	0	0.00	0	0	0	5520	2975	4250	0.00	0.78	0	4410	4330	4270	4190	4130	4300	4160	67	1270	500	2970	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	5990	20230925	-29.05	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5990	-29.05	20230925	3935	8.01	20240711	0.16	N	007680	500	67 억	105404	N	N	N	N
34	20240924	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-45	5	-1.05	26764400	6298	148.75	4295	4350	4210	5580	3010	4295	4249.66	0.80	42	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	571	-0.99	0.20	12	0.05	-4272.00	20879.00	5990	20230925	-29.05	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5990	-29.05	20230925	3935	8.01	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
35	20240924	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-45	5	-1.05	22584555	5318	125.60	4295	4295	4210	5580	3010	4295	4246.81	0.80	52	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	571	-0.99	0.20	12	0.04	-4272.00	20879.00	5990	20230925	-29.05	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5990	-29.05	20230925	3935	8.01	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
36	20240924	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	-10	5	-0.23	19436265	4582	108.22	4295	4295	4210	5580	3010	4295	4241.87	0.80	51	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	576	-1.00	0.21	12	0.03	-4272.00	20879.00	5990	20230925	-28.46	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	5990	-28.46	20230925	3935	8.89	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
37	20240924	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-60	5	-1.40	11508925	2722	64.29	4295	4295	4210	5580	3010	4295	4228.11	0.80	151	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	569	-0.99	0.20	12	0.02	-4272.00	20879.00	5990	20230925	-29.30	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	5990	-29.30	20230925	3935	7.62	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
38	20240924	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-80	5	-1.86	11005210	2603	61.48	4295	4295	4210	5580	3010	4295	4227.89	0.80	151	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	5990	20230925	-29.63	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5990	-29.63	20230925	3935	7.12	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
39	20240924	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-45	5	-1.05	8657235	2049	48.39	4295	4295	4210	5580	3010	4295	4225.10	0.80	152	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	571	-0.99	0.20	12	0.02	-4272.00	20879.00	5990	20230925	-29.05	3935	20240711	8.01	5420	-21.59	20240102	3935	8.01	20240711	5990	-29.05	20230925	3935	8.01	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
40	20240924	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-35	5	-0.81	7786585	1844	43.55	4295	4295	4210	5580	3010	4295	4222.66	0.80	152	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	5990	20230925	-28.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	5990	-28.88	20230925	3935	8.26	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
41	20240924	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-80	5	-1.86	5582445	1324	31.27	4295	4295	4210	5580	3010	4295	4216.35	0.80	84	4428	4361	4318	4251	4208	4340	4230	67	1285	500	3000	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	5990	20230925	-29.63	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5990	-29.63	20230925	3935	7.12	20240711	0.16	N	007680	500	67 억	106957	N	N	N	N
42	20240923	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-155	5	-3.48	17432445	4030	34.48	4385	4385	4275	5780	3115	4450	4325.68	0.80	-169	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	578	-1.01	0.21	12	0.03	-4272.00	20879.00	6080	20230912	-29.36	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5990	-28.30	20230925	3935	9.15	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
43	20240923	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	-125	5	-2.81	14263205	3294	28.18	4385	4385	4275	5780	3115	4450	4330.06	0.80	213	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	582	-1.01	0.21	12	0.02	-4272.00	20879.00	6080	20230912	-28.87	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5990	-27.80	20230925	3935	9.91	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
44	20240923	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-90	5	-2.02	12407690	2866	24.52	4385	4385	4275	5780	3115	4450	4329.27	0.80	213	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	6080	20230912	-28.29	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5990	-27.21	20230925	3935	10.80	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
45	20240923	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-115	5	-2.58	10765915	2488	21.28	4385	4385	4275	5780	3115	4450	4327.14	0.80	213	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	583	-1.01	0.21	12	0.02	-4272.00	20879.00	6080	20230912	-28.70	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5990	-27.63	20230925	3935	10.17	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
46	20240923	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	-135	5	-3.03	10086135	2331	19.94	4385	4385	4275	5780	3115	4450	4326.96	0.80	213	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	580	-1.01	0.21	12	0.02	-4272.00	20879.00	6080	20230912	-29.03	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	5990	-27.96	20230925	3935	9.66	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
47	20240923	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-110	5	-2.47	9913325	2291	19.60	4385	4385	4275	5780	3115	4450	4327.07	0.80	213	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	584	-1.02	0.21	12	0.02	-4272.00	20879.00	6080	20230912	-28.62	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	5990	-27.55	20230925	3935	10.29	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
48	20240923	100229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-155	5	-3.48	9452840	2185	18.69	4385	4385	4275	5780	3115	4450	4326.24	0.80	227	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	6080	20230912	-29.36	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	5990	-28.30	20230925	3935	9.15	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
49	20240923	090229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	-100	5	-2.25	3120485	712	6.09	4385	4385	4280	5780	3115	4450	4382.70	0.80	255	4593	4521	4378	4306	4163	4557	4342	67	1330	500	3110	5	1	13446474	585	-1.02	0.21	12	0.01	-4272.00	20879.00	6080	20230912	-28.45	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5990	-27.38	20230925	3935	10.55	20240711	0.17	N	007680	500	67 억	107126	N	N	N	N
50	20240913	160220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	225	2	5.33	55293915	12800	1624.37	4225	4600	4160	5490	2960	4225	4319.83	0.80	-129	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	598	-1.04	0.21	12	0.10	-4272.00	20879.00	6120	20230907	-27.29	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5990	-25.71	20230925	3935	13.09	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
51	20240913	150223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	20	2	0.47	51264850	11866	1505.84	4225	4600	4160	5490	2960	4225	4320.31	0.80	-35	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	571	-0.99	0.20	12	0.09	-4272.00	20879.00	6120	20230907	-30.64	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	5990	-29.13	20230925	3935	7.88	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
52	20240913	140223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	15	2	0.36	50751305	11745	1490.48	4225	4600	4160	5490	2960	4225	4321.10	0.80	-117	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	570	-0.99	0.20	12	0.09	-4272.00	20879.00	6120	20230907	-30.72	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5990	-29.22	20230925	3935	7.75	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
53	20240913	130221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	15	2	0.36	41913175	9648	1224.37	4225	4600	4160	5490	2960	4225	4344.23	0.80	471	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	570	-0.99	0.20	12	0.07	-4272.00	20879.00	6120	20230907	-30.72	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	5990	-29.22	20230925	3935	7.75	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
54	20240913	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-10	5	-0.24	12776080	3046	386.55	4225	4230	4160	5490	2960	4225	4194.38	0.80	-3	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-31.13	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5990	-29.63	20230925	3935	7.12	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
55	20240913	110222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-60	5	-1.42	9452645	2253	285.91	4225	4230	4160	5490	2960	4225	4195.58	0.80	-1	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	560	-0.97	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-31.94	3935	20240711	5.84	5420	-23.15	20240102	3935	5.84	20240711	5990	-30.47	20230925	3935	5.84	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
56	20240913	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-60	5	-1.42	9452645	2253	285.91	4225	4230	4160	5490	2960	4225	4195.58	0.80	-1	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	560	-0.97	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-31.94	3935	20240711	5.84	5420	-23.15	20240102	3935	5.84	20240711	5990	-30.47	20230925	3935	5.84	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
57	20240913	090222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	-10	5	-0.24	105550	25	3.17	4225	4225	4215	5490	2960	4225	4222.00	0.80	-12	4285	4255	4240	4210	4195	4247	4202	67	1265	500	2950	5	1	13446474	567	-0.99	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-31.13	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	5990	-29.63	20230925	3935	7.12	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
58	20240912	160222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-40	5	-0.94	3349165	788	25.95	4260	4270	4225	5540	2990	4265	4250.21	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	568	-0.99	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-30.96	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	6080	-30.51	20230912	3935	7.37	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
59	20240912	150221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	-35	5	-0.82	3015390	709	23.35	4260	4270	4230	5540	2990	4265	4253.02	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	569	-0.99	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-30.88	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	6080	-30.43	20230912	3935	7.50	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
60	20240912	140221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-10	5	-0.23	2401615	564	18.57	4260	4270	4235	5540	2990	4265	4258.18	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	572	-1.00	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-30.47	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	6080	-30.02	20230912	3935	8.13	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
61	20240912	130220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-30	5	-0.70	2316515	544	17.91	4260	4270	4235	5540	2990	4265	4258.30	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-30.80	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	6080	-30.35	20230912	3935	7.62	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
62	20240912	120220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-30	5	-0.70	2316515	544	17.91	4260	4270	4235	5540	2990	4265	4258.30	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-30.80	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	6080	-30.35	20230912	3935	7.62	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
63	20240912	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-30	5	-0.70	2231765	524	17.25	4260	4270	4235	5540	2990	4265	4259.09	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-30.80	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	6080	-30.35	20230912	3935	7.62	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
64	20240912	100221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-30	5	-0.70	2020000	474	15.61	4260	4270	4235	5540	2990	4265	4261.60	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-30.80	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	6080	-30.35	20230912	3935	7.62	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
65	20240912	090222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	0	3	0.00	0	0	0.00	0	0	0	5540	2990	4265	0.00	0.80	0	4371	4317	4266	4212	4161	4292	4187	67	1275	500	2980	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-30.31	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	6080	-29.85	20230912	3935	8.39	20240711	0.17	N	007680	500	67 억	107891	N	N	N	N
66	20240911	160219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-95	5	-2.18	12988920	3037	241.99	4320	4320	4215	5660	3055	4360	4276.89	0.80	-153	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	573	-1.00	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-30.31	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	6080	-29.85	20230912	3935	8.39	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
67	20240911	150218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	-115	5	-2.64	9224680	2152	171.47	4320	4320	4215	5660	3055	4360	4286.56	0.80	197	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	571	-0.99	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-30.64	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6080	-30.18	20230912	3935	7.88	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
68	20240911	140220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-70	5	-1.61	7776865	1813	144.46	4320	4320	4215	5660	3055	4360	4289.50	0.80	423	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	6120	20230907	-29.90	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	6080	-29.44	20230912	3935	9.02	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
69	20240911	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-65	5	-1.49	7751250	1807	143.98	4320	4320	4215	5660	3055	4360	4289.57	0.80	423	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	578	-1.01	0.21	12	0.01	-4272.00	20879.00	6120	20230907	-29.82	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	6080	-29.36	20230912	3935	9.15	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
70	20240911	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4265	-95	5	-2.18	7575155	1766	140.72	4320	4320	4215	5660	3055	4360	4289.44	0.80	423	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-30.31	3935	20240711	8.39	5420	-21.31	20240102	3935	8.39	20240711	6080	-29.85	20230912	3935	8.39	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
71	20240911	110217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-70	5	-1.61	7545255	1759	140.16	4320	4320	4215	5660	3055	4360	4289.51	0.80	423	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	6120	20230907	-29.90	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	6080	-29.44	20230912	3935	9.02	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
72	20240911	100218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-65	5	-1.49	7540965	1758	140.08	4320	4320	4215	5660	3055	4360	4289.51	0.80	424	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	578	-1.01	0.21	12	0.01	-4272.00	20879.00	6120	20230907	-29.82	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	6080	-29.36	20230912	3935	9.15	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
73	20240911	090220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4310	-50	5	-1.15	2881320	667	53.15	4320	4320	4300	5660	3055	4360	4319.82	0.80	-108	4560	4460	4260	4160	3960	4510	4210	67	1300	500	3050	5	1	13446474	580	-1.01	0.21	12	0.00	-4272.00	20879.00	6120	20230907	-29.58	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	6080	-29.11	20230912	3935	9.53	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
74	20240910	160218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	245	2	5.95	4768390	1151	22.19	4090	4360	4060	5340	2885	4115	4142.82	0.80	0	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	6120	20230907	-28.76	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6080	-28.29	20230912	3935	10.80	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
75	20240910	150220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-15	5	-0.36	3203590	786	15.15	4090	4155	4060	5340	2885	4115	4075.81	0.80	12	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-33.01	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6080	-32.57	20230912	3935	4.19	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
76	20240910	140218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-15	5	-0.36	3203590	786	15.15	4090	4155	4060	5340	2885	4115	4075.81	0.80	12	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-33.01	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6080	-32.57	20230912	3935	4.19	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
77	20240910	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-15	5	-0.36	3199490	785	15.13	4090	4155	4060	5340	2885	4115	4075.78	0.80	12	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-33.01	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6080	-32.57	20230912	3935	4.19	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
78	20240910	120217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-15	5	-0.36	3199490	785	15.13	4090	4155	4060	5340	2885	4115	4075.78	0.80	12	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-33.01	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6080	-32.57	20230912	3935	4.19	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
79	20240910	110218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-15	5	-0.36	3199490	785	15.13	4090	4155	4060	5340	2885	4115	4075.78	0.80	12	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-33.01	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6080	-32.57	20230912	3935	4.19	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
80	20240910	100219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	20	2	0.49	3096980	760	14.65	4090	4155	4060	5340	2885	4115	4074.97	0.80	12	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	556	-0.97	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-32.43	3935	20240711	5.08	5420	-23.71	20240102	3935	5.08	20240711	6080	-31.99	20230912	3935	5.08	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
81	20240910	090218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	0	3	0.00	0	0	0.00	0	0	0	5340	2885	4115	0.00	0.80	0	4495	4305	4195	4005	3895	4400	4100	67	1225	500	2880	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-32.76	3935	20240711	4.57	5420	-24.08	20240102	3935	4.57	20240711	6080	-32.32	20230912	3935	4.57	20240711	0.17	N	007680	500	67 억	108044	N	N	N	N
82	20240909	160216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-10	5	-0.24	21436495	5183	68.68	4100	4385	4085	5360	2890	4125	4135.92	0.80	150	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	553	-0.96	0.20	12	0.04	-4272.00	20879.00	6120	20230907	-32.76	3935	20240711	4.57	5420	-24.08	20240102	3935	4.57	20240711	6080	-32.32	20230912	3935	4.57	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
83	20240909	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-30	5	-0.73	19783075	4782	63.36	4100	4385	4085	5360	2890	4125	4136.99	0.80	281	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	551	-0.96	0.20	12	0.04	-4272.00	20879.00	6120	20230907	-33.09	3935	20240711	4.07	5420	-24.45	20240102	3935	4.07	20240711	6080	-32.65	20230912	3935	4.07	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
84	20240909	140217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4110	-15	5	-0.36	17453620	4213	55.82	4100	4385	4085	5360	2890	4125	4142.80	0.80	285	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	553	-0.96	0.20	12	0.03	-4272.00	20879.00	6120	20230907	-32.84	3935	20240711	4.45	5420	-24.17	20240102	3935	4.45	20240711	6080	-32.40	20230912	3935	4.45	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
85	20240909	130216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-40	5	-0.97	17248350	4163	55.16	4100	4385	4085	5360	2890	4125	4143.25	0.80	330	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	549	-0.96	0.20	12	0.03	-4272.00	20879.00	6120	20230907	-33.25	3935	20240711	3.81	5420	-24.63	20240102	3935	3.81	20240711	6080	-32.81	20230912	3935	3.81	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
86	20240909	120215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	0	3	0.00	15305380	3689	48.88	4100	4385	4095	5360	2890	4125	4148.92	0.80	331	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	555	-0.97	0.20	12	0.03	-4272.00	20879.00	6120	20230907	-32.60	3935	20240711	4.83	5420	-23.89	20240102	3935	4.83	20240711	6080	-32.15	20230912	3935	4.83	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
87	20240909	110215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	0	3	0.00	13181005	3174	42.06	4100	4385	4095	5360	2890	4125	4152.81	0.80	333	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	555	-0.97	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-32.60	3935	20240711	4.83	5420	-23.89	20240102	3935	4.83	20240711	6080	-32.15	20230912	3935	4.83	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
88	20240909	100218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	0	3	0.00	9078745	2173	28.79	4100	4385	4100	5360	2890	4125	4177.98	0.80	333	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	555	-0.97	0.20	12	0.02	-4272.00	20879.00	6120	20230907	-32.60	3935	20240711	4.83	5420	-23.89	20240102	3935	4.83	20240711	6080	-32.15	20230912	3935	4.83	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
89	20240909	090215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-25	5	-0.61	278800	68	0.90	4100	4100	4100	5360	2890	4125	4100.00	0.80	-10	4318	4221	4168	4071	4018	4195	4045	67	1235	500	2880	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-33.01	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6080	-32.57	20230912	3935	4.19	20240711	0.17	N	007680	500	67 억	107894	N	N	N	N
90	20240906	160212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-110	5	-2.60	27286420	6546	198.36	4195	4265	4115	5500	2965	4235	4168.41	0.81	-1161	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	555	-0.97	0.20	12	0.05	-4272.00	20879.00	6120	20230907	-32.60	3935	20240711	4.83	5420	-23.89	20240102	3935	4.83	20240711	6120	-32.60	20230907	3935	4.83	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
91	20240906	150217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-80	5	-1.89	24446875	5859	177.55	4195	4265	4115	5500	2965	4235	4172.53	0.81	-612	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	559	-0.97	0.20	12	0.04	-4272.00	20879.00	6120	20230907	-32.11	3935	20240711	5.59	5420	-23.34	20240102	3935	5.59	20240711	6120	-32.11	20230907	3935	5.59	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
92	20240906	140217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-85	5	-2.01	20335970	4873	147.67	4195	4265	4115	5500	2965	4235	4173.19	0.81	-479	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	558	-0.97	0.20	12	0.04	-4272.00	20879.00	6120	20230907	-32.19	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	6120	-32.19	20230907	3935	5.46	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
93	20240906	130214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-115	5	-2.72	15314825	3676	111.39	4195	4265	4120	5500	2965	4235	4166.17	0.81	-277	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	554	-0.96	0.20	12	0.03	-4272.00	20879.00	6120	20230907	-32.68	3935	20240711	4.70	5420	-23.99	20240102	3935	4.70	20240711	6120	-32.68	20230907	3935	4.70	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
94	20240906	120216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-110	5	-2.60	14172205	3399	103.00	4195	4265	4125	5500	2965	4235	4169.52	0.81	-204	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	555	-0.97	0.20	12	0.03	-4272.00	20879.00	6120	20230907	-32.60	3935	20240711	4.83	5420	-23.89	20240102	3935	4.83	20240711	6120	-32.60	20230907	3935	4.83	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
95	20240906	110218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4160	-75	5	-1.77	7550840	1802	54.61	4195	4265	4155	5500	2965	4235	4190.26	0.81	53	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-32.03	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	6120	-32.03	20230907	3935	5.72	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
96	20240906	100215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	-50	5	-1.18	6072685	1448	43.88	4195	4265	4185	5500	2965	4235	4193.84	0.81	154	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	6120	20230907	-31.62	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	6120	-31.62	20230907	3935	6.35	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
97	20240906	090217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-40	5	-0.94	2038770	486	14.73	4195	4195	4195	5500	2965	4235	4195.00	0.81	313	4358	4296	4248	4186	4138	4272	4162	67	1265	500	2960	5	1	13446474	564	-0.98	0.20	12	0.00	-4272.00	20879.00	6120	20230907	-31.45	3935	20240711	6.61	5420	-22.60	20240102	3935	6.61	20240711	6120	-31.45	20230907	3935	6.61	20240711	0.18	N	007680	500	67 억	109055	N	N	N	N
98	20240905	160213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	40	2	0.95	13940315	3300	57.37	4245	4310	4200	5450	2940	4195	4224.34	0.81	-521	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	569	-0.99	0.20	12	0.02	-4272.00	20879.00	6140	20230830	-31.03	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	6120	-30.80	20230907	3935	7.62	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
99	20240905	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	5	2	0.12	13018090	3081	53.56	4245	4310	4200	5450	2940	4195	4225.28	0.81	-474	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	6140	20230830	-31.60	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6120	-31.37	20230907	3935	6.73	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
100	20240905	140216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	5	2	0.12	11552260	2732	47.50	4245	4310	4200	5450	2940	4195	4228.50	0.81	-424	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	6140	20230830	-31.60	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6120	-31.37	20230907	3935	6.73	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
101	20240905	130216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4205	10	2	0.24	6974840	1644	28.58	4245	4310	4205	5450	2940	4195	4242.60	0.81	-263	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-31.51	3935	20240711	6.86	5420	-22.42	20240102	3935	6.86	20240711	6120	-31.29	20230907	3935	6.86	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
102	20240905	120213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	35	2	0.83	5681420	1338	23.26	4245	4310	4205	5450	2940	4195	4246.20	0.81	-216	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	569	-0.99	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-31.11	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	6120	-30.88	20230907	3935	7.50	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
103	20240905	110215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	30	2	0.72	2762510	649	11.28	4245	4310	4205	5450	2940	4195	4256.56	0.81	-45	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	568	-0.99	0.20	12	0.00	-4272.00	20879.00	6140	20230830	-31.19	3935	20240711	7.37	5420	-22.05	20240102	3935	7.37	20240711	6120	-30.96	20230907	3935	7.37	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
104	20240905	100214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	50	2	1.19	899665	210	3.65	4245	4310	4235	5450	2940	4195	4284.12	0.81	1	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	6140	20230830	-30.86	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6120	-30.64	20230907	3935	7.88	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
105	20240905	090216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	50	2	1.19	186750	44	0.76	4245	4245	4235	5450	2940	4195	4244.32	0.81	34	4408	4301	4243	4136	4078	4272	4107	67	1255	500	2930	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	6140	20230830	-30.86	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6120	-30.64	20230907	3935	7.88	20240711	0.18	N	007680	500	67 억	109576	N	N	N	N
106	20240904	160212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-185	5	-4.22	24418595	5752	681.52	4350	4350	4185	5690	3070	4380	4250.82	0.81	16	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	564	-0.98	0.20	12	0.04	-4272.00	20879.00	6140	20230830	-31.68	3935	20240711	6.61	5420	-22.60	20240102	3935	6.61	20240711	6120	-31.45	20230907	3935	6.61	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
107	20240904	150214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-90	5	-2.05	4956510	1148	136.02	4350	4350	4290	5690	3070	4380	4317.52	0.81	18	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-30.13	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	6120	-29.90	20230907	3935	9.02	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
108	20240904	140214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-50	5	-1.14	4415970	1022	121.09	4350	4350	4305	5690	3070	4380	4320.91	0.81	-30	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.48	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	6120	-29.25	20230907	3935	10.04	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
109	20240904	130213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-45	5	-1.03	3424870	793	93.96	4350	4350	4305	5690	3070	4380	4318.88	0.81	-15	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	583	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.40	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	6120	-29.17	20230907	3935	10.17	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
110	20240904	120212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-40	5	-0.91	2072995	479	56.75	4350	4350	4305	5690	3070	4380	4327.76	0.81	-8	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-29.32	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6120	-29.08	20230907	3935	10.29	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
111	20240904	110212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	-75	5	-1.71	2029595	469	55.57	4350	4350	4305	5690	3070	4380	4327.49	0.81	-7	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	579	-1.01	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-29.89	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	6120	-29.66	20230907	3935	9.40	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
112	20240904	100214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-35	5	-0.80	639050	147	17.42	4350	4350	4335	5690	3070	4380	4347.28	0.81	-7	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-29.23	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	6120	-29.00	20230907	3935	10.42	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
113	20240904	090213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	0	3	0.00	0	0	0.00	0	0	0	5690	3070	4380	0.00	0.81	0	4470	4425	4355	4310	4240	4447	4332	67	1310	500	3060	5	1	13446474	589	-1.03	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-28.66	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6120	-28.43	20230907	3935	11.31	20240711	0.18	N	007680	500	67 억	109560	N	N	N	N
114	20240903	160211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	65	2	1.51	3674960	844	70.45	4330	4400	4285	5600	3025	4315	4354.22	0.81	-3	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	589	-1.03	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-28.66	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6120	-28.43	20230907	3935	11.31	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
115	20240903	150212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	25	2	0.58	1657990	383	31.97	4330	4400	4285	5600	3025	4315	4328.96	0.81	1	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-29.32	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6120	-29.08	20230907	3935	10.29	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
116	20240903	140212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	25	2	0.58	1397590	323	26.96	4330	4400	4285	5600	3025	4315	4326.90	0.81	1	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-29.32	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6120	-29.08	20230907	3935	10.29	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
117	20240903	130212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	55	2	1.27	1263215	292	24.37	4330	4400	4285	5600	3025	4315	4326.08	0.81	1	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-28.83	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6120	-28.59	20230907	3935	11.05	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
118	20240903	120210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	70	2	1.62	698965	161	13.44	4330	4400	4285	5600	3025	4315	4341.40	0.81	-3	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-28.58	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	6120	-28.35	20230907	3935	11.44	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
119	20240903	110210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	75	2	1.74	481245	111	9.27	4330	4400	4285	5600	3025	4315	4335.54	0.81	-3	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-28.50	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	6120	-28.27	20230907	3935	11.56	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
120	20240903	100210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	75	2	1.74	481245	111	9.27	4330	4400	4285	5600	3025	4315	4335.54	0.81	-3	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-28.50	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	6120	-28.27	20230907	3935	11.56	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
121	20240903	090210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	0.81	0	4465	4390	4325	4250	4185	4357	4217	67	1285	500	3020	5	1	13446474	580	-1.01	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-29.72	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	6120	-29.49	20230907	3935	9.66	20240711	0.18	N	007680	500	67 억	109563	N	N	N	N
122	20240902	160210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4315	35	2	0.82	5126740	1198	28.22	4400	4400	4260	5560	3000	4280	4279.42	0.81	774	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	580	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.72	3935	20240711	9.66	5420	-20.39	20240102	3935	9.66	20240711	6120	-29.49	20230907	3935	9.66	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
123	20240902	150211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	45	2	1.05	4553515	1065	25.09	4400	4400	4260	5560	3000	4280	4275.60	0.81	840	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.56	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	6120	-29.33	20230907	3935	9.91	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
124	20240902	140212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	45	2	1.05	4553515	1065	25.09	4400	4400	4260	5560	3000	4280	4275.60	0.81	840	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.56	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	6120	-29.33	20230907	3935	9.91	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
125	20240902	130211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4325	45	2	1.05	4553515	1065	25.09	4400	4400	4260	5560	3000	4280	4275.60	0.81	840	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.56	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	6120	-29.33	20230907	3935	9.91	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
126	20240902	120211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	0	3	0.00	4549190	1064	25.06	4400	4400	4260	5560	3000	4280	4275.55	0.81	841	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-30.29	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6120	-30.07	20230907	3935	8.77	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
127	20240902	110211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	55	2	1.29	4540575	1062	25.02	4400	4400	4260	5560	3000	4280	4275.49	0.81	840	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	583	-1.01	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-29.40	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	6120	-29.17	20230907	3935	10.17	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
128	20240902	100210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	85	2	1.99	4023450	941	22.17	4400	4400	4260	5560	3000	4280	4275.72	0.81	838	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	587	-1.02	0.21	12	0.01	-4272.00	20879.00	6140	20230830	-28.91	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	6120	-28.68	20230907	3935	10.93	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N
129	20240902	090209	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-5	5	-0.12	3672430	859	20.24	4400	4400	4275	5560	3000	4280	4275.24	0.81	840	4623	4451	4328	4156	4033	4390	4095	67	1280	500	2990	5	1	13446474	575	-1.00	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-30.37	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	6120	-30.15	20230907	3935	8.64	20240711	0.18	N	007680	500	67 억	108789	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History