KissMeData/011370/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	917	-3	5	-0.33	105269699	114915	113.59	910	924	900	1196	644	920	916.07	3.95	623	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	925	2.35	0.23	12	0.11	390.00	3928.00	1445	20221202	-36.54	900	20230927	1.89	1280	-28.36	20230531	900	1.89	20230927	1445	-36.54	20221202	900	1.89	20230927	1.82	N	011370	500	504 억	3986333	N	N	3	N	N
3	20230927	150256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	921	1	2	0.11	87391955	95390	94.29	910	924	900	1196	644	920	916.15	3.95	1984	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	929	2.36	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.26	900	20230927	2.33	1280	-28.05	20230531	900	2.33	20230927	1445	-36.26	20221202	900	2.33	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
4	20230927	140256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	917	-3	5	-0.33	78630665	85861	84.87	910	924	900	1196	644	920	915.79	3.95	2736	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	925	2.35	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.54	900	20230927	1.89	1280	-28.36	20230531	900	1.89	20230927	1445	-36.54	20221202	900	1.89	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
5	20230927	130253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	915	-5	5	-0.54	58716252	64146	63.41	910	924	900	1196	644	920	915.35	3.95	1601	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	923	2.35	0.23	12	0.06	390.00	3928.00	1445	20221202	-36.68	900	20230927	1.67	1280	-28.52	20230531	900	1.67	20230927	1445	-36.68	20221202	900	1.67	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
6	20230927	120253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	923	3	2	0.33	49215137	53792	53.17	910	924	900	1196	644	920	914.92	3.95	5274	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	931	2.37	0.23	12	0.05	390.00	3928.00	1445	20221202	-36.12	900	20230927	2.56	1280	-27.89	20230531	900	2.56	20230927	1445	-36.12	20221202	900	2.56	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
7	20230927	110254	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	921	1	2	0.11	41840637	45793	45.27	910	924	900	1196	644	920	913.69	3.95	5755	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	929	2.36	0.23	12	0.05	390.00	3928.00	1445	20221202	-36.26	900	20230927	2.33	1280	-28.05	20230531	900	2.33	20230927	1445	-36.26	20221202	900	2.33	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
8	20230927	100252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	918	-2	5	-0.22	22125052	24390	24.11	910	918	900	1196	644	920	907.14	3.95	-275	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	926	2.35	0.23	12	0.02	390.00	3928.00	1445	20221202	-36.47	900	20230927	2.00	1280	-28.28	20230531	900	2.00	20230927	1445	-36.47	20221202	900	2.00	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
9	20230927	090257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	912	-8	5	-0.87	1286751	1414	1.40	910	913	908	1196	644	920	910.01	3.95	1	933	926	919	912	905	930	916	504	276	500	660	1	1	100894865	920	2.34	0.23	12	0.00	390.00	3928.00	1445	20221202	-36.89	908	20230927	0.44	1280	-28.75	20230531	908	0.44	20230927	1445	-36.89	20221202	908	0.44	20230927	1.82	N	011370	500	504 억	3986333	N	N	11	N	N
10	20230926	160253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	920	3	2	0.33	91394998	99403	34.49	913	926	912	1192	642	917	919.44	3.97	-15229	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	928	2.36	0.23	12	0.10	390.00	3928.00	1445	20221202	-36.33	910	20230922	1.10	1280	-28.12	20230531	910	1.10	20230922	1445	-36.33	20221202	910	1.10	20230922	1.82	N	011370	500	504 억	4001574	N	N	11	N	N
11	20230926	150255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	917	0	3	0.00	82438694	89655	31.11	913	926	912	1192	642	917	919.51	3.97	-15316	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	925	2.35	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.54	910	20230922	0.77	1280	-28.36	20230531	910	0.77	20230922	1445	-36.54	20221202	910	0.77	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
12	20230926	140250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	917	0	3	0.00	61914304	67344	23.37	913	926	912	1192	642	917	919.37	3.97	-15296	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	925	2.35	0.23	12	0.07	390.00	3928.00	1445	20221202	-36.54	910	20230922	0.77	1280	-28.36	20230531	910	0.77	20230922	1445	-36.54	20221202	910	0.77	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
13	20230926	130251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	921	4	2	0.44	41720495	45313	15.72	913	926	913	1192	642	917	920.72	3.97	-15717	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	929	2.36	0.23	12	0.04	390.00	3928.00	1445	20221202	-36.26	910	20230922	1.21	1280	-28.05	20230531	910	1.21	20230922	1445	-36.26	20221202	910	1.21	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
14	20230926	120252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	922	5	2	0.55	36889253	40078	13.91	913	926	913	1192	642	917	920.44	3.97	-14341	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	930	2.36	0.23	12	0.04	390.00	3928.00	1445	20221202	-36.19	910	20230922	1.32	1280	-27.97	20230531	910	1.32	20230922	1445	-36.19	20221202	910	1.32	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
15	20230926	110252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	923	6	2	0.65	32956921	35814	12.43	913	926	913	1192	642	917	920.22	3.97	-12908	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	931	2.37	0.23	12	0.04	390.00	3928.00	1445	20221202	-36.12	910	20230922	1.43	1280	-27.89	20230531	910	1.43	20230922	1445	-36.12	20221202	910	1.43	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
16	20230926	100252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	923	6	2	0.65	20971612	22833	7.92	913	923	913	1192	642	917	918.48	3.97	-3068	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	931	2.37	0.23	12	0.02	390.00	3928.00	1445	20221202	-36.12	910	20230922	1.43	1280	-27.89	20230531	910	1.43	20230922	1445	-36.12	20221202	910	1.43	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
17	20230926	090251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	917	0	3	0.00	3471742	3802	1.32	913	917	913	1192	642	917	913.14	3.97	0	947	932	924	909	901	928	905	504	275	500	660	1	1	100894865	925	2.35	0.23	12	0.00	390.00	3928.00	1445	20221202	-36.54	910	20230922	0.77	1280	-28.36	20230531	910	0.77	20230922	1445	-36.54	20221202	910	0.77	20230922	1.82	N	011370	500	504 억	4001574	N	N	1	N	N
18	20230925	160251	57	100.00	KOSDAQ		건설	N	N	N	N		N	917	-25	5	-2.65	261302664	283726	284.83	933	939	916	1224	660	942	922.31	3.99	-27402	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	925	2.35	0.23	12	0.28	390.00	3928.00	1445	20221202	-36.54	910	20230922	0.77	1280	-28.36	20230531	910	0.77	20230922	1445	-36.54	20221202	910	0.77	20230922	1.80	N	011370	500	504 억	4029079	N	N	1	N	N
19	20230925	150252	57	100.00	KOSDAQ		건설	N	N	N	N		N	923	-19	5	-2.02	171294216	185626	186.35	933	939	916	1224	660	942	922.79	3.99	-24065	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	931	2.37	0.23	12	0.18	390.00	3928.00	1445	20221202	-36.12	910	20230922	1.43	1280	-27.89	20230531	910	1.43	20230922	1445	-36.12	20221202	910	1.43	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
20	20230925	140249	57	100.00	KOSDAQ		건설	N	N	N	N		N	923	-19	5	-2.02	153799227	166672	167.32	933	939	916	1224	660	942	922.77	3.99	-25342	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	931	2.37	0.23	12	0.17	390.00	3928.00	1445	20221202	-36.12	910	20230922	1.43	1280	-27.89	20230531	910	1.43	20230922	1445	-36.12	20221202	910	1.43	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
21	20230925	130250	57	100.00	KOSDAQ		건설	N	N	N	N		N	929	-13	5	-1.38	135441917	146819	147.39	933	939	916	1224	660	942	922.51	3.99	-25945	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	937	2.38	0.24	12	0.15	390.00	3928.00	1445	20221202	-35.71	910	20230922	2.09	1280	-27.42	20230531	910	2.09	20230922	1445	-35.71	20221202	910	2.09	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
22	20230925	120254	57	100.00	KOSDAQ		건설	N	N	N	N		N	917	-25	5	-2.65	111196383	120560	121.03	933	935	916	1224	660	942	922.33	3.99	-24523	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	925	2.35	0.23	12	0.12	390.00	3928.00	1445	20221202	-36.54	910	20230922	0.77	1280	-28.36	20230531	910	0.77	20230922	1445	-36.54	20221202	910	0.77	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
23	20230925	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	920	-22	5	-2.34	59819033	64705	64.96	933	935	920	1224	660	942	924.49	3.99	-23687	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	928	2.36	0.23	12	0.06	390.00	3928.00	1445	20221202	-36.33	910	20230922	1.10	1280	-28.12	20230531	910	1.10	20230922	1445	-36.33	20221202	910	1.10	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
24	20230925	100251	57	100.00	KOSDAQ		건설	N	N	N	N		N	925	-17	5	-1.80	30314755	32698	32.83	933	935	924	1224	660	942	927.11	3.99	-7657	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	933	2.37	0.24	12	0.03	390.00	3928.00	1445	20221202	-35.99	910	20230922	1.65	1280	-27.73	20230531	910	1.65	20230922	1445	-35.99	20221202	910	1.65	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
25	20230925	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	924	-18	5	-1.91	3591610	3864	3.88	933	935	924	1224	660	942	929.51	3.99	-908	966	954	932	920	898	960	926	504	282	500	670	1	1	100894865	932	2.37	0.24	12	0.00	390.00	3928.00	1445	20221202	-36.06	910	20230922	1.54	1280	-27.81	20230531	910	1.54	20230922	1445	-36.06	20221202	910	1.54	20230922	1.80	N	011370	500	504 억	4029079	N	N	9	N	N
26	20230922	160258	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	942	8	2	0.86	89381081	96088	16.22	934	944	910	1214	654	934	930.04	4.01	-15219	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	950	2.42	0.24	12	0.10	390.00	3928.00	1445	20221202	-34.81	910	20230922	3.52	1280	-26.41	20230531	910	3.52	20230922	1445	-34.81	20221202	910	3.52	20230922	1.75	N	011370	500	504 억	4044301	N	N	9	N	N
27	20230922	150257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	934	0	3	0.00	84534864	90919	15.35	934	944	910	1214	654	934	929.78	4.01	-15297	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	942	2.39	0.24	12	0.09	390.00	3928.00	1445	20221202	-35.36	910	20230922	2.64	1280	-27.03	20230531	910	2.64	20230922	1445	-35.36	20221202	910	2.64	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
28	20230922	140256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	937	3	2	0.32	76876530	82712	13.96	934	944	910	1214	654	934	929.45	4.01	-11882	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	945	2.40	0.24	12	0.08	390.00	3928.00	1445	20221202	-35.16	910	20230922	2.97	1280	-26.80	20230531	910	2.97	20230922	1445	-35.16	20221202	910	2.97	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
29	20230922	130243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	934	0	3	0.00	68385557	73631	12.43	934	938	910	1214	654	934	928.76	4.01	-8546	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	942	2.39	0.24	12	0.07	390.00	3928.00	1445	20221202	-35.36	910	20230922	2.64	1280	-27.03	20230531	910	2.64	20230922	1445	-35.36	20221202	910	2.64	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
30	20230922	120242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	931	-3	5	-0.32	63871493	68776	11.61	934	938	910	1214	654	934	928.69	4.01	-8521	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	939	2.39	0.24	12	0.07	390.00	3928.00	1445	20221202	-35.57	910	20230922	2.31	1280	-27.27	20230531	910	2.31	20230922	1445	-35.57	20221202	910	2.31	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
31	20230922	110244	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	933	-1	5	-0.11	54161350	58377	9.85	934	938	910	1214	654	934	927.79	4.01	-8758	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	941	2.39	0.24	12	0.06	390.00	3928.00	1445	20221202	-35.43	910	20230922	2.53	1280	-27.11	20230531	910	2.53	20230922	1445	-35.43	20221202	910	2.53	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
32	20230922	100242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	929	-5	5	-0.54	38700953	41703	7.04	934	938	910	1214	654	934	928.01	4.01	-8680	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	937	2.38	0.24	12	0.04	390.00	3928.00	1445	20221202	-35.71	910	20230922	2.09	1280	-27.42	20230531	910	2.09	20230922	1445	-35.71	20221202	910	2.09	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
33	20230922	090239	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	928	-6	5	-0.64	3928698	4219	0.71	934	934	928	1214	654	934	931.19	4.01	-2997	976	955	942	921	908	948	914	504	280	500	670	1	1	100894865	936	2.38	0.24	12	0.00	390.00	3928.00	1445	20221202	-35.78	928	20230922	0.00	1280	-27.50	20230531	928	0.00	20230922	1445	-35.78	20221202	928	0.00	20230922	1.75	N	011370	500	504 억	4044301	N	N	10	N	N
34	20230921	160243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	934	-26	5	-2.71	556496228	590233	168.07	958	963	929	1248	672	960	942.84	4.01	-943	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	942	2.39	0.24	12	0.58	390.00	3928.00	1445	20221202	-35.36	929	20230921	0.54	1280	-27.03	20230531	929	0.54	20230921	1445	-35.36	20221202	929	0.54	20230921	1.78	N	011370	500	504 억	4043569	N	N	10	N	N
35	20230921	150240	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	934	-26	5	-2.71	531179685	563112	160.34	958	963	929	1248	672	960	943.29	4.01	3603	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	942	2.39	0.24	12	0.56	390.00	3928.00	1445	20221202	-35.36	929	20230921	0.54	1280	-27.03	20230531	929	0.54	20230921	1445	-35.36	20221202	929	0.54	20230921	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
36	20230921	140242	57	100.00	KOSDAQ		건설	N	N	N	N		N	945	-15	5	-1.56	330413386	348246	99.16	958	963	938	1248	672	960	948.79	4.01	-17208	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	953	2.42	0.24	12	0.35	390.00	3928.00	1445	20221202	-34.60	929	20230727	1.72	1280	-26.17	20230531	929	1.72	20230727	1445	-34.60	20221202	929	1.72	20230727	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
37	20230921	130236	57	100.00	KOSDAQ		건설	N	N	N	N		N	950	-10	5	-1.04	249065774	261914	74.58	958	963	944	1248	672	960	950.94	4.01	-16665	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	959	2.44	0.24	12	0.26	390.00	3928.00	1445	20221202	-34.26	929	20230727	2.26	1280	-25.78	20230531	929	2.26	20230727	1445	-34.26	20221202	929	2.26	20230727	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
38	20230921	120236	57	100.00	KOSDAQ		건설	N	N	N	N		N	947	-13	5	-1.35	159944653	167823	47.79	958	963	947	1248	672	960	953.06	4.01	-12217	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	955	2.43	0.24	12	0.17	390.00	3928.00	1445	20221202	-34.46	929	20230727	1.94	1280	-26.02	20230531	929	1.94	20230727	1445	-34.46	20221202	929	1.94	20230727	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
39	20230921	110244	57	100.00	KOSDAQ		건설	N	N	N	N		N	952	-8	5	-0.83	96741176	101319	28.85	958	963	949	1248	672	960	954.82	4.01	-7428	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	961	2.44	0.24	12	0.10	390.00	3928.00	1445	20221202	-34.12	929	20230727	2.48	1280	-25.62	20230531	929	2.48	20230727	1445	-34.12	20221202	929	2.48	20230727	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
40	20230921	100239	57	100.00	KOSDAQ		건설	N	N	N	N		N	956	-4	5	-0.42	63045326	66129	18.83	958	963	949	1248	672	960	953.37	4.01	-1689	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	965	2.45	0.24	12	0.07	390.00	3928.00	1445	20221202	-33.84	929	20230727	2.91	1280	-25.31	20230531	929	2.91	20230727	1445	-33.84	20221202	929	2.91	20230727	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
41	20230921	090243	57	100.00	KOSDAQ		건설	N	N	N	N		N	954	-6	5	-0.62	2394785	2500	0.71	958	958	954	1248	672	960	957.91	4.01	-64	1004	981	966	943	928	974	936	504	288	500	690	1	1	100894865	963	2.45	0.24	12	0.00	390.00	3928.00	1445	20221202	-33.98	929	20230727	2.69	1280	-25.47	20230531	929	2.69	20230727	1445	-33.98	20221202	929	2.69	20230727	1.78	N	011370	500	504 억	4043569	N	N	17	N	N
42	20230920	160243	57	100.00	KOSDAQ		건설	N	N	N	N		N	960	-13	5	-1.34	337634867	350834	128.50	975	989	951	1264	682	973	962.40	4.10	-88670	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	969	2.46	0.24	12	0.35	390.00	3928.00	1445	20221202	-33.56	929	20230727	3.34	1280	-25.00	20230531	929	3.34	20230727	1445	-33.56	20221202	929	3.34	20230727	1.76	N	011370	500	504 억	4135654	N	N	17	N	N
43	20230920	150237	57	100.00	KOSDAQ		건설	N	N	N	N		N	959	-14	5	-1.44	298811196	310313	113.66	975	989	951	1264	682	973	962.93	4.10	-80772	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	968	2.46	0.24	12	0.31	390.00	3928.00	1445	20221202	-33.63	929	20230727	3.23	1280	-25.08	20230531	929	3.23	20230727	1445	-33.63	20221202	929	3.23	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
44	20230920	140240	57	100.00	KOSDAQ		건설	N	N	N	N		N	961	-12	5	-1.23	270394901	280651	102.80	975	989	951	1264	682	973	963.46	4.10	-71141	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	970	2.46	0.24	12	0.28	390.00	3928.00	1445	20221202	-33.49	929	20230727	3.44	1280	-24.92	20230531	929	3.44	20230727	1445	-33.49	20221202	929	3.44	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
45	20230920	130238	57	100.00	KOSDAQ		건설	N	N	N	N		N	963	-10	5	-1.03	246760955	256024	93.78	975	989	951	1264	682	973	963.82	4.10	-58658	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	972	2.47	0.25	12	0.25	390.00	3928.00	1445	20221202	-33.36	929	20230727	3.66	1280	-24.77	20230531	929	3.66	20230727	1445	-33.36	20221202	929	3.66	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
46	20230920	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	960	-13	5	-1.34	221800631	230088	84.28	975	989	951	1264	682	973	963.98	4.10	-48685	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	969	2.46	0.24	12	0.23	390.00	3928.00	1445	20221202	-33.56	929	20230727	3.34	1280	-25.00	20230531	929	3.34	20230727	1445	-33.56	20221202	929	3.34	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
47	20230920	110239	57	100.00	KOSDAQ		건설	N	N	N	N		N	966	-7	5	-0.72	99444827	102646	37.60	975	989	962	1264	682	973	968.81	4.10	-37575	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	975	2.48	0.25	12	0.10	390.00	3928.00	1445	20221202	-33.15	929	20230727	3.98	1280	-24.53	20230531	929	3.98	20230727	1445	-33.15	20221202	929	3.98	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
48	20230920	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	972	-1	5	-0.10	23641413	24212	8.87	975	989	972	1264	682	973	976.43	4.10	-9243	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	981	2.49	0.25	12	0.02	390.00	3928.00	1445	20221202	-32.73	929	20230727	4.63	1280	-24.06	20230531	929	4.63	20230727	1445	-32.73	20221202	929	4.63	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
49	20230920	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	973	0	3	0.00	701655	721	0.26	975	975	973	1264	682	973	973.17	4.10	-181	1004	988	980	964	956	984	960	504	291	500	700	1	1	100894865	982	2.49	0.25	12	0.00	390.00	3928.00	1445	20221202	-32.66	929	20230727	4.74	1280	-23.98	20230531	929	4.74	20230727	1445	-32.66	20221202	929	4.74	20230727	1.76	N	011370	500	504 억	4135654	N	N	23	N	N
50	20230919	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	973	-15	5	-1.52	266806710	272952	187.28	988	996	972	1284	692	988	981.02	4.14	-36699	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	982	2.49	0.25	12	0.27	390.00	3928.00	1445	20221202	-32.66	929	20230727	4.74	1280	-23.98	20230531	929	4.74	20230727	1445	-32.66	20221202	929	4.74	20230727	1.76	N	011370	500	504 억	4172347	N	N	23	N	N
51	20230919	150236	57	100.00	KOSDAQ		건설	N	N	N	N		N	976	-12	5	-1.21	135776779	138311	94.90	988	996	972	1284	692	988	981.68	4.14	-28960	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	985	2.50	0.25	12	0.14	390.00	3928.00	1445	20221202	-32.46	929	20230727	5.06	1280	-23.75	20230531	929	5.06	20230727	1445	-32.46	20221202	929	5.06	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
52	20230919	140233	57	100.00	KOSDAQ		건설	N	N	N	N		N	984	-4	5	-0.40	45122006	45731	31.38	988	996	982	1284	692	988	986.68	4.14	-16819	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	993	2.52	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.90	929	20230727	5.92	1280	-23.12	20230531	929	5.92	20230727	1445	-31.90	20221202	929	5.92	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
53	20230919	130233	57	100.00	KOSDAQ		건설	N	N	N	N		N	986	-2	5	-0.20	38511683	39024	26.78	988	996	982	1284	692	988	986.87	4.14	-15739	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	995	2.53	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.76	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1445	-31.76	20221202	929	6.14	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
54	20230919	120239	57	100.00	KOSDAQ		건설	N	N	N	N		N	990	2	2	0.20	36407041	36892	25.31	988	996	982	1284	692	988	986.85	4.14	-14131	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	999	2.54	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.49	929	20230727	6.57	1280	-22.66	20230531	929	6.57	20230727	1445	-31.49	20221202	929	6.57	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
55	20230919	110239	57	100.00	KOSDAQ		건설	N	N	N	N		N	987	-1	5	-0.10	30595534	31005	21.27	988	996	982	1284	692	988	986.79	4.14	-10045	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	996	2.53	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.70	929	20230727	6.24	1280	-22.89	20230531	929	6.24	20230727	1445	-31.70	20221202	929	6.24	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
56	20230919	100237	57	100.00	KOSDAQ		건설	N	N	N	N		N	985	-3	5	-0.30	14246750	14431	9.90	988	991	984	1284	692	988	987.23	4.14	-7099	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	994	2.53	0.25	12	0.01	390.00	3928.00	1445	20221202	-31.83	929	20230727	6.03	1280	-23.05	20230531	929	6.03	20230727	1445	-31.83	20221202	929	6.03	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
57	20230919	090238	57	100.00	KOSDAQ		건설	N	N	N	N		N	988	0	3	0.00	1509667	1528	1.05	988	991	988	1284	692	988	988.00	4.14	-296	1005	996	991	982	977	994	980	504	296	500	710	1	1	100894865	997	2.53	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.63	929	20230727	6.35	1280	-22.81	20230531	929	6.35	20230727	1445	-31.63	20221202	929	6.35	20230727	1.76	N	011370	500	504 억	4172347	N	N	34	N	N
58	20230918	160239	57	100.00	KOSDAQ		건설	N	N	N	N		N	988	-7	5	-0.70	142333214	143593	70.75	995	1000	986	1293	697	995	991.23	4.18	-42567	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	997	2.53	0.25	12	0.14	390.00	3928.00	1445	20221202	-31.63	929	20230727	6.35	1280	-22.81	20230531	929	6.35	20230727	1445	-31.63	20221202	929	6.35	20230727	1.79	N	011370	500	504 억	4214966	N	N	34	N	N
59	20230918	150234	57	100.00	KOSDAQ		건설	N	N	N	N		N	989	-6	5	-0.60	131098748	132222	65.15	995	1000	987	1293	697	995	991.50	4.18	-37305	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	998	2.54	0.25	12	0.13	390.00	3928.00	1445	20221202	-31.56	929	20230727	6.46	1280	-22.73	20230531	929	6.46	20230727	1445	-31.56	20221202	929	6.46	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
60	20230918	140241	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	-3	5	-0.30	121881713	122915	60.56	995	1000	987	1293	697	995	991.59	4.18	-34103	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	1001	2.54	0.25	12	0.12	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
61	20230918	130238	57	100.00	KOSDAQ		건설	N	N	N	N		N	991	-4	5	-0.40	92126899	92893	45.77	995	1000	988	1293	697	995	991.75	4.18	-28486	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	1000	2.54	0.25	12	0.09	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
62	20230918	120237	57	100.00	KOSDAQ		건설	N	N	N	N		N	993	-2	5	-0.20	27497231	27671	13.63	995	1000	991	1293	697	995	993.72	4.18	-10318	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	1002	2.55	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.28	929	20230727	6.89	1280	-22.42	20230531	929	6.89	20230727	1445	-31.28	20221202	929	6.89	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
63	20230918	110238	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	-3	5	-0.30	24947832	25107	12.37	995	1000	991	1293	697	995	993.66	4.18	-8755	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	1001	2.54	0.25	12	0.02	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
64	20230918	100235	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	0	3	0.00	13049079	13117	6.46	995	1000	992	1293	697	995	994.82	4.18	-3713	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.01	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
65	20230918	090233	57	100.00	KOSDAQ		건설	N	N	N	N		N	996	1	2	0.10	4048846	4069	2.00	995	998	995	1293	697	995	995.05	4.18	-2624	1007	1001	996	990	985	998	987	504	298	500	710	1	1	100894865	1005	2.55	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.79	N	011370	500	504 억	4214966	N	N	50	N	N
66	20230915	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	-3	5	-0.30	201749070	202723	163.98	1000	1002	991	1297	699	998	995.39	4.19	-16018	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1004	2.55	0.25	12	0.20	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.78	N	011370	500	504 억	4230794	N	N	50	N	N
67	20230915	150238	57	100.00	KOSDAQ		건설	N	N	N	N		N	993	-5	5	-0.50	88662882	89089	72.06	1000	1002	991	1297	699	998	995.22	4.19	8511	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1002	2.55	0.25	12	0.09	390.00	3928.00	1445	20221202	-31.28	929	20230727	6.89	1280	-22.42	20230531	929	6.89	20230727	1445	-31.28	20221202	929	6.89	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
68	20230915	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	996	-2	5	-0.20	77222461	77574	62.75	1000	1002	991	1297	699	998	995.47	4.19	10849	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1005	2.55	0.25	12	0.08	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
69	20230915	130233	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	-1	5	-0.10	72347738	72678	58.79	1000	1002	991	1297	699	998	995.46	4.19	11192	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1006	2.56	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
70	20230915	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	-1	5	-0.10	67598244	67924	54.94	1000	1002	991	1297	699	998	995.20	4.19	11082	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1006	2.56	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
71	20230915	110237	57	100.00	KOSDAQ		건설	N	N	N	N		N	999	1	2	0.10	20725817	20776	16.81	1000	1002	991	1297	699	998	997.58	4.19	3982	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1008	2.56	0.25	12	0.02	390.00	3928.00	1445	20221202	-30.87	929	20230727	7.53	1280	-21.95	20230531	929	7.53	20230727	1445	-30.87	20221202	929	7.53	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
72	20230915	100238	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	-4	5	-0.40	10043562	10061	8.14	1000	1002	991	1297	699	998	998.27	4.19	2629	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1003	2.55	0.25	12	0.01	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
73	20230915	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	2	2	0.20	458960	459	0.37	1000	1000	999	1297	699	998	999.91	4.19	-190	1031	1014	1001	984	971	1023	993	504	299	500	710	1	1	100894865	1009	2.56	0.25	12	0.00	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.78	N	011370	500	504 억	4230794	N	N	27	N	N
74	20230914	160235	57	100.00	KOSDAQ		건설	N	N	N	N		N	998	7	2	0.71	122803570	123425	248.34	988	1018	988	1288	694	991	994.97	4.18	10468	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1007	2.56	0.25	12	0.12	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.79	N	011370	500	504 억	4220515	N	N	27	N	N
75	20230914	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	4	2	0.40	115021688	115582	232.55	988	1018	988	1288	694	991	995.15	4.18	10478	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1004	2.55	0.25	12	0.11	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
76	20230914	140231	57	100.00	KOSDAQ		건설	N	N	N	N		N	999	8	2	0.81	100225019	100714	202.64	988	1018	988	1288	694	991	995.14	4.18	4276	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1008	2.56	0.25	12	0.10	390.00	3928.00	1445	20221202	-30.87	929	20230727	7.53	1280	-21.95	20230531	929	7.53	20230727	1445	-30.87	20221202	929	7.53	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
77	20230914	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	6	2	0.61	97481035	97961	197.10	988	1018	988	1288	694	991	995.10	4.18	3663	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1006	2.56	0.25	12	0.10	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
78	20230914	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	998	7	2	0.71	80539753	80882	162.74	988	1018	988	1288	694	991	995.77	4.18	2877	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1007	2.56	0.25	12	0.08	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
79	20230914	110234	57	100.00	KOSDAQ		건설	N	N	N	N		N	991	0	3	0.00	52767005	53024	106.69	988	1018	988	1288	694	991	995.15	4.18	5526	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1000	2.54	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
80	20230914	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	993	2	2	0.20	29771964	30014	60.39	988	994	988	1288	694	991	991.94	4.18	3961	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	1002	2.55	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.28	929	20230727	6.89	1280	-22.42	20230531	929	6.89	20230727	1445	-31.28	20221202	929	6.89	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
81	20230914	090233	57	100.00	KOSDAQ		건설	N	N	N	N		N	990	-1	5	-0.10	674834	683	1.37	988	990	988	1288	694	991	988.04	4.18	16	1003	997	993	987	983	995	985	504	297	500	710	1	1	100894865	999	2.54	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.49	929	20230727	6.57	1280	-22.66	20230531	929	6.57	20230727	1445	-31.49	20221202	929	6.57	20230727	1.79	N	011370	500	504 억	4220515	N	N	40	N	N
82	20230913	160235	57	100.00	KOSDAQ		건설	N	N	N	N		N	991	-4	5	-0.40	48821198	49199	67.18	995	999	989	1293	697	995	992.32	4.20	-13666	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1000	2.54	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4234167	N	N	40	N	N
83	20230913	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	-3	5	-0.30	46888613	47249	64.51	995	999	989	1293	697	995	992.37	4.20	-13131	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1001	2.54	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
84	20230913	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	0	3	0.00	39422975	39728	54.24	995	999	989	1293	697	995	992.32	4.20	-12279	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
85	20230913	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	-1	5	-0.10	33737551	34004	46.43	995	999	989	1293	697	995	992.16	4.20	-12279	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1003	2.55	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
86	20230913	120234	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	-3	5	-0.30	30262595	30502	41.65	995	999	989	1293	697	995	992.15	4.20	-11255	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1001	2.54	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
87	20230913	110234	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	0	3	0.00	25954363	26153	35.71	995	999	989	1293	697	995	992.40	4.20	-10567	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
88	20230913	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	-3	5	-0.30	6130450	6164	8.42	995	999	991	1293	697	995	994.56	4.20	-2296	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1001	2.54	0.25	12	0.01	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
89	20230913	090231	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	0	3	0.00	1836645	1841	2.51	995	999	995	1293	697	995	997.63	4.20	-1552	1002	998	994	990	986	1000	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4234167	N	N	60	N	N
90	20230912	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	1	2	0.10	72354480	72736	98.89	992	998	990	1292	696	994	994.75	4.18	13389	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4219302	N	N	60	N	N
91	20230912	150231	57	100.00	KOSDAQ		건설	N	N	N	N		N	996	2	2	0.20	68181740	68540	93.18	992	998	990	1292	696	994	994.77	4.18	12870	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1005	2.55	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
92	20230912	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	1	2	0.10	55093436	55388	75.30	992	998	990	1292	696	994	994.68	4.18	9782	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
93	20230912	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	3	2	0.30	40900731	41135	55.92	992	998	990	1292	696	994	994.30	4.18	5321	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1006	2.56	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
94	20230912	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	3	2	0.30	38380281	38606	52.49	992	998	990	1292	696	994	994.15	4.18	5198	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1006	2.56	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
95	20230912	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	1	2	0.10	29931505	30119	40.95	992	998	990	1292	696	994	993.77	4.18	2786	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
96	20230912	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	0	3	0.00	8879830	8935	12.15	992	998	990	1292	696	994	993.83	4.18	-588	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1003	2.55	0.25	12	0.01	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
97	20230912	090231	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	1	2	0.10	468227	472	0.64	992	995	992	1292	696	994	992.01	4.18	0	1004	998	994	988	984	1002	992	504	298	500	710	1	1	100894865	1004	2.55	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.79	N	011370	500	504 억	4219302	N	N	29	N	N
98	20230911	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	1	2	0.10	72565600	73031	127.84	993	1000	990	1290	696	993	993.63	4.17	7227	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1003	2.55	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.81	N	011370	500	504 억	4212075	N	N	29	N	N
99	20230911	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	2	2	0.20	71497767	71957	125.96	993	1000	990	1290	696	993	993.62	4.17	7368	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1004	2.55	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
100	20230911	140231	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	2	2	0.20	70242378	70694	123.74	993	1000	990	1290	696	993	993.61	4.17	7402	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1004	2.55	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
101	20230911	130231	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	1	2	0.10	64640646	65060	113.88	993	1000	990	1290	696	993	993.55	4.17	7143	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1003	2.55	0.25	12	0.06	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
102	20230911	120232	57	100.00	KOSDAQ		건설	N	N	N	N		N	996	3	2	0.30	54160356	54520	95.43	993	1000	990	1290	696	993	993.40	4.17	7157	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1005	2.55	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
103	20230911	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	1	2	0.10	35226038	35461	62.07	993	1000	990	1290	696	993	993.37	4.17	8970	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1003	2.55	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
104	20230911	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	1	2	0.10	25088957	25261	44.22	993	1000	990	1290	696	993	993.19	4.17	7748	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1003	2.55	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
105	20230911	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	1	2	0.10	2112165	2127	3.72	993	994	991	1290	696	993	993.03	4.17	-38	1008	1000	992	984	976	1004	988	504	297	500	710	1	1	100894865	1003	2.55	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.81	N	011370	500	504 억	4212075	N	N	34	N	N
106	20230908	160228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	993	2	2	0.20	54915464	55522	45.93	991	1000	984	1288	694	991	989.08	4.18	-5476	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	1002	2.55	0.25	12	0.06	390.00	3928.00	1445	20221202	-31.28	929	20230727	6.89	1280	-22.42	20230531	929	6.89	20230727	1445	-31.28	20221202	929	6.89	20230727	1.82	N	011370	500	504 억	4217551	N	N	34	N	N
107	20230908	150229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	996	5	2	0.50	53467230	54064	44.72	991	1000	984	1288	694	991	988.96	4.18	-5499	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	1005	2.55	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
108	20230908	140228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	989	-2	5	-0.20	44449216	44971	37.20	991	992	984	1288	694	991	988.40	4.18	-5496	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	998	2.54	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.56	929	20230727	6.46	1280	-22.73	20230531	929	6.46	20230727	1445	-31.56	20221202	929	6.46	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
109	20230908	130231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	991	0	3	0.00	35161134	35581	29.43	991	992	984	1288	694	991	988.20	4.18	-5496	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	1000	2.54	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
110	20230908	120235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	990	-1	5	-0.10	25618286	25950	21.47	991	992	984	1288	694	991	987.22	4.18	-5486	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	999	2.54	0.25	12	0.03	390.00	3928.00	1445	20221202	-31.49	929	20230727	6.57	1280	-22.66	20230531	929	6.57	20230727	1445	-31.49	20221202	929	6.57	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
111	20230908	110230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	991	0	3	0.00	23118588	23423	19.38	991	992	984	1288	694	991	987.00	4.18	-5386	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	1000	2.54	0.25	12	0.02	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
112	20230908	100229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	987	-4	5	-0.40	15384311	15590	12.90	991	992	984	1288	694	991	986.81	4.18	-5192	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	996	2.53	0.25	12	0.02	390.00	3928.00	1445	20221202	-31.70	929	20230727	6.24	1280	-22.89	20230531	929	6.24	20230727	1445	-31.70	20221202	929	6.24	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
113	20230908	090234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	989	-2	5	-0.20	811377	820	0.68	991	991	989	1288	694	991	989.48	4.18	-212	1003	997	992	986	981	994	983	504	297	500	710	1	1	100894865	998	2.54	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.56	929	20230727	6.46	1280	-22.73	20230531	929	6.46	20230727	1445	-31.56	20221202	929	6.46	20230727	1.82	N	011370	500	504 억	4217551	N	N	48	N	N
114	20230907	160230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	991	-6	5	-0.60	119121475	120142	108.40	997	998	987	1296	698	997	991.51	4.21	-27048	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1000	2.54	0.25	12	0.12	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4244579	N	N	48	N	N
115	20230907	150227	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	991	-6	5	-0.60	109434370	110363	99.58	997	998	987	1296	698	997	991.59	4.21	-27521	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1000	2.54	0.25	12	0.11	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
116	20230907	140228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	991	-6	5	-0.60	102878288	103747	93.61	997	998	987	1296	698	997	991.63	4.21	-26061	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1000	2.54	0.25	12	0.10	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
117	20230907	130229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	992	-5	5	-0.50	80738392	81397	73.44	997	998	987	1296	698	997	991.91	4.21	-25834	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1001	2.54	0.25	12	0.08	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
118	20230907	120230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	998	1	2	0.10	71245695	71837	64.82	997	998	987	1296	698	997	991.77	4.21	-25444	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1007	2.56	0.25	12	0.07	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
119	20230907	110228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	991	-6	5	-0.60	50563913	51020	46.03	997	997	987	1296	698	997	991.06	4.21	-25415	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1000	2.54	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.42	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1445	-31.42	20221202	929	6.67	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
120	20230907	100229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	988	-9	5	-0.90	37802745	38116	34.39	997	997	988	1296	698	997	991.78	4.21	-22896	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	997	2.53	0.25	12	0.04	390.00	3928.00	1445	20221202	-31.63	929	20230727	6.35	1280	-22.81	20230531	929	6.35	20230727	1445	-31.63	20221202	929	6.35	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
121	20230907	090229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	992	-5	5	-0.50	583629	587	0.53	997	997	992	1296	698	997	994.21	4.21	-412	1011	1004	997	990	983	1004	990	504	299	500	710	1	1	100894865	1001	2.54	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.79	N	011370	500	504 억	4244579	N	N	66	N	N
122	20230906	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	0	3	0.00	109530294	109880	70.12	997	1004	990	1296	698	997	996.82	4.19	16421	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1006	2.56	0.25	12	0.11	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.81	N	011370	500	504 억	4228155	N	N	66	N	N
123	20230906	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	995	-2	5	-0.20	105156582	105489	67.32	997	1004	990	1296	698	997	996.85	4.19	16751	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1004	2.55	0.25	12	0.10	390.00	3928.00	1445	20221202	-31.14	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1445	-31.14	20221202	929	7.10	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
124	20230906	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	994	-3	5	-0.30	96862555	97165	62.01	997	1004	990	1296	698	997	996.89	4.19	22681	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1003	2.55	0.25	12	0.10	390.00	3928.00	1445	20221202	-31.21	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1445	-31.21	20221202	929	7.00	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
125	20230906	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	3	2	0.30	82133631	82363	52.56	997	1004	990	1296	698	997	997.22	4.19	23395	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1009	2.56	0.25	12	0.08	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
126	20230906	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	998	1	2	0.10	77882622	78098	49.84	997	1004	990	1296	698	997	997.24	4.19	23529	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1007	2.56	0.25	12	0.08	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
127	20230906	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	999	2	2	0.20	51056030	51258	32.71	997	1004	990	1296	698	997	996.06	4.19	23535	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1008	2.56	0.25	12	0.05	390.00	3928.00	1445	20221202	-30.87	929	20230727	7.53	1280	-21.95	20230531	929	7.53	20230727	1445	-30.87	20221202	929	7.53	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
128	20230906	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	3	2	0.30	49028807	49222	31.41	997	1004	990	1296	698	997	996.08	4.19	23535	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1009	2.56	0.25	12	0.05	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
129	20230906	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	992	-5	5	-0.50	1985689	1997	1.27	997	997	992	1296	698	997	994.34	4.19	-1725	1025	1011	999	985	973	1018	992	504	299	500	710	1	1	100894865	1001	2.54	0.25	12	0.00	390.00	3928.00	1445	20221202	-31.35	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	1.81	N	011370	500	504 억	4228155	N	N	53	N	N
130	20230905	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	997	-8	5	-0.80	154775305	155230	172.56	987	1013	987	1306	704	1005	997.07	4.21	-16146	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1006	2.56	0.25	12	0.15	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.84	N	011370	500	504 억	4244305	N	N	53	N	N
131	20230905	150233	57	100.00	KOSDAQ		건설	N	N	N	N		N	998	-7	5	-0.70	143729656	144162	160.26	987	1013	987	1306	704	1005	997.00	4.21	-16184	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1007	2.56	0.25	12	0.14	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
132	20230905	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	-5	5	-0.50	125037749	125423	139.43	987	1013	987	1306	704	1005	996.93	4.21	-14573	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1009	2.56	0.25	12	0.12	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
133	20230905	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	998	-7	5	-0.70	92580427	92913	103.29	987	1013	987	1306	704	1005	996.42	4.21	-13897	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1007	2.56	0.25	12	0.09	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
134	20230905	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	-5	5	-0.50	82653447	82980	92.25	987	1013	987	1306	704	1005	996.06	4.21	-7971	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1009	2.56	0.25	12	0.08	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
135	20230905	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	1003	-2	5	-0.20	72324081	72632	80.74	987	1013	987	1306	704	1005	995.76	4.21	-2975	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1012	2.57	0.26	12	0.07	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
136	20230905	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	998	-7	5	-0.70	60278520	60615	67.38	987	1013	987	1306	704	1005	994.45	4.21	-2403	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1007	2.56	0.25	12	0.06	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
137	20230905	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	-5	5	-0.50	24047273	24308	27.02	987	1013	987	1306	704	1005	989.27	4.21	1828	1011	1007	1002	998	993	1010	1001	504	301	500	720	1	1	100894865	1009	2.56	0.25	12	0.02	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.84	N	011370	500	504 억	4244305	N	N	21	N	N
138	20230904	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	1005	1	2	0.10	89931413	89588	90.49	1004	1006	997	1305	703	1004	1002.48	4.21	-1648	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1014	2.58	0.26	12	0.09	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	1.86	N	011370	500	504 억	4245905	N	N	21	N	N
139	20230904	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	1002	-2	5	-0.20	41137787	41037	41.45	1004	1006	997	1305	703	1004	1002.46	4.21	-1676	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1011	2.57	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
140	20230904	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	1003	-1	5	-0.10	36029221	35945	36.31	1004	1006	997	1305	703	1004	1002.34	4.21	-2712	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1012	2.57	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
141	20230904	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	1005	1	2	0.10	32191745	32123	32.45	1004	1006	997	1305	703	1004	1002.14	4.21	-1983	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1014	2.58	0.26	12	0.03	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
142	20230904	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	1002	-2	5	-0.20	18443678	18408	18.59	1004	1006	997	1305	703	1004	1001.94	4.21	-1167	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1011	2.57	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
143	20230904	110218	57	100.00	KOSDAQ		건설	N	N	N	N		N	1004	0	3	0.00	15776616	15744	15.90	1004	1006	997	1305	703	1004	1002.07	4.21	-1679	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1013	2.57	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
144	20230904	100216	57	100.00	KOSDAQ		건설	N	N	N	N		N	1002	-2	5	-0.20	12417009	12388	12.51	1004	1006	997	1305	703	1004	1002.34	4.21	-1652	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1011	2.57	0.26	12	0.01	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
145	20230904	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	1001	-3	5	-0.30	5233519	5216	5.27	1004	1005	1000	1305	703	1004	1003.36	4.21	-1088	1024	1013	1008	997	992	1011	995	504	301	500	720	1	1	100894865	1010	2.57	0.25	12	0.01	390.00	3928.00	1445	20221202	-30.73	929	20230727	7.75	1280	-21.80	20230531	929	7.75	20230727	1445	-30.73	20221202	929	7.75	20230727	1.86	N	011370	500	504 억	4245905	N	N	24	N	N
146	20230901	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	1004	-11	5	-1.08	99540600	98949	97.53	1005	1019	1003	1319	711	1015	1005.98	4.22	-8036	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1013	2.57	0.26	12	0.10	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	1.87	N	011370	500	504 억	4253942	N	N	24	N	N
147	20230901	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	1008	-7	5	-0.69	79551306	79047	77.91	1005	1019	1003	1319	711	1015	1006.38	4.22	-8181	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1017	2.58	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.24	929	20230727	8.50	1280	-21.25	20230531	929	8.50	20230727	1445	-30.24	20221202	929	8.50	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N
148	20230901	140220	57	100.00	KOSDAQ		건설	N	N	N	N		N	1006	-9	5	-0.89	69376391	68941	67.95	1005	1019	1003	1319	711	1015	1006.32	4.22	-7358	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1015	2.58	0.26	12	0.07	390.00	3928.00	1445	20221202	-30.38	929	20230727	8.29	1280	-21.41	20230531	929	8.29	20230727	1445	-30.38	20221202	929	8.29	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N
149	20230901	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	1008	-7	5	-0.69	66234087	65820	64.88	1005	1019	1003	1319	711	1015	1006.29	4.22	-6759	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1017	2.58	0.26	12	0.07	390.00	3928.00	1445	20221202	-30.24	929	20230727	8.50	1280	-21.25	20230531	929	8.50	20230727	1445	-30.24	20221202	929	8.50	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N
150	20230901	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	1005	-10	5	-0.99	48697931	48344	47.65	1005	1019	1004	1319	711	1015	1007.32	4.22	-10627	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1014	2.58	0.26	12	0.05	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N
151	20230901	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	1009	-6	5	-0.59	20876866	20677	20.38	1005	1019	1004	1319	711	1015	1009.67	4.22	-12323	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1018	2.59	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.17	929	20230727	8.61	1280	-21.17	20230531	929	8.61	20230727	1445	-30.17	20221202	929	8.61	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N
152	20230901	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	1012	-3	5	-0.30	11322359	11204	11.04	1005	1019	1004	1319	711	1015	1010.56	4.22	-7759	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1021	2.59	0.26	12	0.01	390.00	3928.00	1445	20221202	-29.97	929	20230727	8.93	1280	-20.94	20230531	929	8.93	20230727	1445	-29.97	20221202	929	8.93	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N
153	20230901	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	1015	0	3	0.00	1374544	1367	1.35	1005	1015	1004	1319	711	1015	1005.52	4.22	-690	1031	1022	1011	1002	991	1027	1007	504	304	500	730	1	1	100894865	1024	2.60	0.26	12	0.00	390.00	3928.00	1445	20221202	-29.76	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1445	-29.76	20221202	929	9.26	20230727	1.87	N	011370	500	504 억	4253942	N	N	27	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History