KissMeData/035890/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	20240930	160435	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1565	20	2	1.29	748809356	479934	98.84	1545	1572	1538	2005	1082	1545	1560.21	4.39	11625	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3597	2.54	0.41	12	0.21	615.00	3860.00	1572	20240930	-0.45	1190	20240805	31.51	1572	-0.45	20240930	1190	31.51	20240805	1572	-0.45	20240930	1190	31.51	20240805	0.26	N	035890	500	1149 억	10077246	N	N	1151	N	N
3	20240930	150441	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1566	21	2	1.36	673925198	432093	88.99	1545	1572	1538	2005	1082	1545	1559.68	4.39	12884	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3599	2.55	0.41	12	0.19	615.00	3860.00	1572	20240930	-0.38	1190	20240805	31.60	1572	-0.38	20240930	1190	31.60	20240805	1572	-0.38	20240930	1190	31.60	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
4	20240930	140439	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1565	20	2	1.29	532315778	341761	70.39	1545	1566	1538	2005	1082	1545	1557.57	4.39	7055	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3597	2.54	0.41	12	0.15	615.00	3860.00	1566	20240930	-0.06	1190	20240805	31.51	1566	-0.06	20240930	1190	31.51	20240805	1566	-0.06	20240930	1190	31.51	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
5	20240930	130439	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1563	18	2	1.17	425964066	273758	56.38	1545	1565	1538	2005	1082	1545	1555.99	4.39	-3100	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3592	2.54	0.40	12	0.12	615.00	3860.00	1565	20240930	-0.13	1190	20240805	31.34	1565	-0.13	20240930	1190	31.34	20240805	1565	-0.13	20240930	1190	31.34	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
6	20240930	120437	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1562	17	2	1.10	313258040	201629	41.53	1545	1563	1538	2005	1082	1545	1553.64	4.39	-10437	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3590	2.54	0.40	12	0.09	615.00	3860.00	1563	20240930	-0.06	1190	20240805	31.26	1563	-0.06	20240930	1190	31.26	20240805	1563	-0.06	20240930	1190	31.26	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
7	20240930	110436	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1555	10	2	0.65	170994082	110417	22.74	1545	1561	1538	2005	1082	1545	1548.62	4.39	-35741	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3574	2.53	0.40	12	0.05	615.00	3860.00	1561	20240930	-0.38	1190	20240805	30.67	1561	-0.38	20240930	1190	30.67	20240805	1561	-0.38	20240930	1190	30.67	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
8	20240930	100433	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1554	9	2	0.58	103163485	66591	13.71	1545	1561	1538	2005	1082	1545	1549.21	4.39	-29415	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3571	2.53	0.40	12	0.03	615.00	3860.00	1561	20240930	-0.45	1190	20240805	30.59	1561	-0.45	20240930	1190	30.59	20240805	1561	-0.45	20240930	1190	30.59	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
9	20240930	090420	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1540	-5	5	-0.32	11836822	7671	1.58	1545	1549	1538	2005	1082	1545	1543.06	4.39	-368	1563	1553	1537	1527	1511	1559	1533	1149	460	500	1140	1	1	229808457	3539	2.50	0.40	12	0.00	615.00	3860.00	1549	20240930	-0.58	1190	20240805	29.41	1549	-0.58	20240930	1190	29.41	20240805	1549	-0.58	20240930	1190	29.41	20240805	0.26	N	035890	500	1149 억	10077246	N	N	120	N	N
10	20240927	160434	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1545	27	2	1.78	747298210	485494	74.55	1530	1547	1521	1973	1063	1518	1539.24	4.32	135089	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3551	2.51	0.40	12	0.21	615.00	3860.00	1547	20240927	-0.13	1190	20240805	29.83	1547	-0.13	20240927	1190	29.83	20240805	1547	-0.13	20240927	1190	29.83	20240805	0.23	N	035890	500	1149 억	9938216	N	N	120	N	N
11	20240927	150438	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1546	28	2	1.84	662509117	430617	66.12	1530	1547	1521	1973	1063	1518	1538.51	4.32	134364	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3553	2.51	0.40	12	0.19	615.00	3860.00	1547	20240927	-0.06	1190	20240805	29.92	1547	-0.06	20240927	1190	29.92	20240805	1547	-0.06	20240927	1190	29.92	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
12	20240927	140441	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1546	28	2	1.84	570940057	371380	57.03	1530	1547	1521	1973	1063	1518	1537.35	4.32	126090	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3553	2.51	0.40	12	0.16	615.00	3860.00	1547	20240927	-0.06	1190	20240805	29.92	1547	-0.06	20240927	1190	29.92	20240805	1547	-0.06	20240927	1190	29.92	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
13	20240927	130437	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1544	26	2	1.71	464623176	302620	46.47	1530	1544	1521	1973	1063	1518	1535.34	4.32	92396	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3548	2.51	0.40	12	0.13	615.00	3860.00	1544	20240927	0.00	1190	20240805	29.75	1544	0.00	20240927	1190	29.75	20240805	1544	0.00	20240927	1190	29.75	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
14	20240927	120436	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1542	24	2	1.58	407708083	265735	40.80	1530	1543	1521	1973	1063	1518	1534.27	4.32	78715	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3544	2.51	0.40	12	0.12	615.00	3860.00	1543	20240927	-0.06	1190	20240805	29.58	1543	-0.06	20240927	1190	29.58	20240805	1543	-0.06	20240927	1190	29.58	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
15	20240927	110438	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1540	22	2	1.45	353451239	230548	35.40	1530	1542	1521	1973	1063	1518	1533.09	4.32	70050	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3539	2.50	0.40	12	0.10	615.00	3860.00	1542	20240927	-0.13	1190	20240805	29.41	1542	-0.13	20240927	1190	29.41	20240805	1542	-0.13	20240927	1190	29.41	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
16	20240927	100436	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1529	11	2	0.72	72099051	47204	7.25	1530	1533	1521	1973	1063	1518	1527.39	4.32	-3741	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3514	2.49	0.40	12	0.02	615.00	3860.00	1533	20240927	-0.26	1190	20240805	28.49	1533	-0.26	20240927	1190	28.49	20240805	1533	-0.26	20240927	1190	28.49	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
17	20240927	090436	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1530	12	2	0.79	9258435	6048	0.93	1530	1533	1523	1973	1063	1518	1530.83	4.32	-794	1542	1529	1512	1499	1482	1536	1506	1149	455	500	1120	1	1	229808457	3516	2.49	0.40	12	0.00	615.00	3860.00	1533	20240927	-0.20	1190	20240805	28.57	1533	-0.20	20240927	1190	28.57	20240805	1533	-0.20	20240927	1190	28.57	20240805	0.23	N	035890	500	1149 억	9938216	N	N	992	N	N
18	20240926	160430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1518	33	2	2.22	988032928	650581	214.97	1500	1525	1495	1930	1040	1485	1518.69	4.31	36048	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3488	2.47	0.39	12	0.28	615.00	3860.00	1530	20240924	-0.78	1190	20240805	27.56	1530	-0.78	20240924	1190	27.56	20240805	1530	-0.78	20240924	1190	27.56	20240805	0.19	N	035890	500	1149 억	9896093	N	N	976	N	N
19	20240926	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1518	33	2	2.22	970580095	639083	211.17	1500	1525	1495	1930	1040	1485	1518.71	4.31	32772	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3488	2.47	0.39	12	0.28	615.00	3860.00	1530	20240924	-0.78	1190	20240805	27.56	1530	-0.78	20240924	1190	27.56	20240805	1530	-0.78	20240924	1190	27.56	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
20	20240926	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1525	40	2	2.69	833486579	549042	181.42	1500	1525	1495	1930	1040	1485	1518.07	4.31	33086	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3505	2.48	0.40	12	0.24	615.00	3860.00	1530	20240924	-0.33	1190	20240805	28.15	1530	-0.33	20240924	1190	28.15	20240805	1530	-0.33	20240924	1190	28.15	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
21	20240926	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1521	36	2	2.42	584882650	385780	127.47	1500	1523	1495	1930	1040	1485	1516.10	4.31	-2125	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3495	2.47	0.39	12	0.17	615.00	3860.00	1530	20240924	-0.59	1190	20240805	27.82	1530	-0.59	20240924	1190	27.82	20240805	1530	-0.59	20240924	1190	27.82	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
22	20240926	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1522	37	2	2.49	476469737	314509	103.92	1500	1523	1495	1930	1040	1485	1514.96	4.31	2585	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3498	2.47	0.39	12	0.14	615.00	3860.00	1530	20240924	-0.52	1190	20240805	27.90	1530	-0.52	20240924	1190	27.90	20240805	1530	-0.52	20240924	1190	27.90	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
23	20240926	110436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1516	31	2	2.09	347296062	229415	75.81	1500	1523	1495	1930	1040	1485	1513.83	4.31	7879	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3484	2.47	0.39	12	0.10	615.00	3860.00	1530	20240924	-0.92	1190	20240805	27.39	1530	-0.92	20240924	1190	27.39	20240805	1530	-0.92	20240924	1190	27.39	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
24	20240926	100437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1514	29	2	1.95	146556765	97293	32.15	1500	1515	1495	1930	1040	1485	1506.34	4.31	-2283	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3479	2.46	0.39	12	0.04	615.00	3860.00	1530	20240924	-1.05	1190	20240805	27.23	1530	-1.05	20240924	1190	27.23	20240805	1530	-1.05	20240924	1190	27.23	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
25	20240926	090433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1504	19	2	1.28	6494330	4330	1.43	1500	1505	1496	1930	1040	1485	1499.85	4.31	-2606	1535	1510	1495	1470	1455	1502	1462	1149	445	500	1090	1	1	229808457	3456	2.45	0.39	12	0.00	615.00	3860.00	1530	20240924	-1.70	1190	20240805	26.39	1530	-1.70	20240924	1190	26.39	20240805	1530	-1.70	20240924	1190	26.39	20240805	0.19	N	035890	500	1149 억	9896093	N	N	161	N	N
26	20240925	160430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1485	-30	5	-1.98	451696985	302534	144.20	1520	1520	1480	1969	1061	1515	1493.05	4.34	-91644	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3413	2.41	0.38	12	0.13	615.00	3860.00	1530	20240924	-2.94	1190	20240805	24.79	1530	-2.94	20240924	1190	24.79	20240805	1530	-2.94	20240924	1190	24.79	20240805	0.26	N	035890	500	1149 억	9984061	N	N	161	N	N
27	20240925	150433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1482	-33	5	-2.18	392791325	262774	125.25	1520	1520	1482	1969	1061	1515	1494.79	4.34	-88721	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3406	2.41	0.38	12	0.11	615.00	3860.00	1530	20240924	-3.14	1190	20240805	24.54	1530	-3.14	20240924	1190	24.54	20240805	1530	-3.14	20240924	1190	24.54	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
28	20240925	140435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1487	-28	5	-1.85	283339470	189057	90.11	1520	1520	1485	1969	1061	1515	1498.70	4.34	-59356	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3417	2.42	0.39	12	0.08	615.00	3860.00	1530	20240924	-2.81	1190	20240805	24.96	1530	-2.81	20240924	1190	24.96	20240805	1530	-2.81	20240924	1190	24.96	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
29	20240925	130434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1492	-23	5	-1.52	195213632	129865	61.90	1520	1520	1492	1969	1061	1515	1503.20	4.34	-38956	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3429	2.43	0.39	12	0.06	615.00	3860.00	1530	20240924	-2.48	1190	20240805	25.38	1530	-2.48	20240924	1190	25.38	20240805	1530	-2.48	20240924	1190	25.38	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
30	20240925	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1503	-12	5	-0.79	150743441	100152	47.74	1520	1520	1500	1969	1061	1515	1505.15	4.34	-29005	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3454	2.44	0.39	12	0.04	615.00	3860.00	1530	20240924	-1.76	1190	20240805	26.30	1530	-1.76	20240924	1190	26.30	20240805	1530	-1.76	20240924	1190	26.30	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
31	20240925	110432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1504	-11	5	-0.73	132585313	88062	41.97	1520	1520	1500	1969	1061	1515	1505.59	4.34	-25911	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3456	2.45	0.39	12	0.04	615.00	3860.00	1530	20240924	-1.70	1190	20240805	26.39	1530	-1.70	20240924	1190	26.39	20240805	1530	-1.70	20240924	1190	26.39	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
32	20240925	100433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1515	0	3	0.00	108675572	72149	34.39	1520	1520	1500	1969	1061	1515	1506.27	4.34	-24176	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3482	2.46	0.39	12	0.03	615.00	3860.00	1530	20240924	-0.98	1190	20240805	27.31	1530	-0.98	20240924	1190	27.31	20240805	1530	-0.98	20240924	1190	27.31	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
33	20240925	090433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1512	-3	5	-0.20	12708226	8409	4.01	1520	1520	1510	1969	1061	1515	1511.26	4.34	-517	1545	1529	1514	1498	1483	1522	1491	1149	454	500	1120	1	1	229808457	3475	2.46	0.39	12	0.00	615.00	3860.00	1530	20240924	-1.18	1190	20240805	27.06	1530	-1.18	20240924	1190	27.06	20240805	1530	-1.18	20240924	1190	27.06	20240805	0.26	N	035890	500	1149 억	9984061	N	N	4195	N	N
34	20240924	160431	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1515	-6	5	-0.39	316509503	209800	27.59	1517	1530	1499	1977	1065	1521	1508.62	4.36	-38386	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3482	2.46	0.39	12	0.09	615.00	3860.00	1530	20240924	-0.98	1190	20240805	27.31	1530	-0.98	20240924	1190	27.31	20240805	1530	-0.98	20240924	1190	27.31	20240805	0.19	N	035890	500	1149 억	10016038	N	N	4195	N	N
35	20240924	150430	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1513	-8	5	-0.53	296431040	196526	25.84	1517	1530	1499	1977	1065	1521	1508.36	4.36	-36661	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3477	2.46	0.39	12	0.09	615.00	3860.00	1530	20240924	-1.11	1190	20240805	27.14	1530	-1.11	20240924	1190	27.14	20240805	1530	-1.11	20240924	1190	27.14	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
36	20240924	140430	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1507	-14	5	-0.92	284804892	188840	24.83	1517	1530	1499	1977	1065	1521	1508.18	4.36	-34821	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3463	2.45	0.39	12	0.08	615.00	3860.00	1530	20240924	-1.50	1190	20240805	26.64	1530	-1.50	20240924	1190	26.64	20240805	1530	-1.50	20240924	1190	26.64	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
37	20240924	130431	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1506	-15	5	-0.99	255690590	169522	22.29	1517	1530	1499	1977	1065	1521	1508.30	4.36	-35301	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3461	2.45	0.39	12	0.07	615.00	3860.00	1530	20240924	-1.57	1190	20240805	26.55	1530	-1.57	20240924	1190	26.55	20240805	1530	-1.57	20240924	1190	26.55	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
38	20240924	120431	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1511	-10	5	-0.66	228656214	151606	19.94	1517	1530	1499	1977	1065	1521	1508.23	4.36	-26408	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3472	2.46	0.39	12	0.07	615.00	3860.00	1530	20240924	-1.24	1190	20240805	26.97	1530	-1.24	20240924	1190	26.97	20240805	1530	-1.24	20240924	1190	26.97	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
39	20240924	110432	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1503	-18	5	-1.18	212114178	140611	18.49	1517	1530	1499	1977	1065	1521	1508.52	4.36	-19763	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3454	2.44	0.39	12	0.06	615.00	3860.00	1530	20240924	-1.76	1190	20240805	26.30	1530	-1.76	20240924	1190	26.30	20240805	1530	-1.76	20240924	1190	26.30	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
40	20240924	100429	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1511	-10	5	-0.66	95219553	62791	8.26	1517	1530	1506	1977	1065	1521	1516.45	4.36	-19749	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3472	2.46	0.39	12	0.03	615.00	3860.00	1530	20240924	-1.24	1190	20240805	26.97	1530	-1.24	20240924	1190	26.97	20240805	1530	-1.24	20240924	1190	26.97	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
41	20240924	090429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1523	2	2	0.13	5015728	3303	0.43	1517	1525	1516	1977	1065	1521	1518.54	4.36	1856	1552	1536	1511	1495	1470	1544	1503	1149	456	500	1120	1	1	229808457	3500	2.48	0.39	12	0.00	615.00	3860.00	1527	20240923	-0.26	1190	20240805	27.98	1527	-0.26	20240923	1190	27.98	20240805	1527	-0.26	20240923	1190	27.98	20240805	0.19	N	035890	500	1149 억	10016038	N	N	15125	N	N
42	20240923	160429	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1521	40	2	2.70	1149856165	758326	132.60	1487	1527	1486	1925	1037	1481	1516.31	4.31	114487	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3495	2.47	0.39	12	0.33	615.00	3860.00	1527	20240923	-0.39	1190	20240805	27.82	1527	-0.39	20240923	1190	27.82	20240805	1527	-0.39	20240923	1190	27.82	20240805	0.22	N	035890	500	1149 억	9897371	N	N	15125	N	N
43	20240923	150430	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1517	36	2	2.43	1117171401	736812	128.84	1487	1527	1486	1925	1037	1481	1516.22	4.31	112472	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3486	2.47	0.39	12	0.32	615.00	3860.00	1527	20240923	-0.65	1190	20240805	27.48	1527	-0.65	20240923	1190	27.48	20240805	1527	-0.65	20240923	1190	27.48	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
44	20240923	140433	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1520	39	2	2.63	796231188	525609	91.91	1487	1527	1486	1925	1037	1481	1514.87	4.31	120297	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3493	2.47	0.39	12	0.23	615.00	3860.00	1527	20240923	-0.46	1190	20240805	27.73	1527	-0.46	20240923	1190	27.73	20240805	1527	-0.46	20240923	1190	27.73	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
45	20240923	130430	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1521	40	2	2.70	692276596	457230	79.95	1487	1527	1486	1925	1037	1481	1514.07	4.31	111555	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3495	2.47	0.39	12	0.20	615.00	3860.00	1527	20240923	-0.39	1190	20240805	27.82	1527	-0.39	20240923	1190	27.82	20240805	1527	-0.39	20240923	1190	27.82	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
46	20240923	120429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1519	38	2	2.57	570110206	377017	65.92	1487	1524	1486	1925	1037	1481	1512.16	4.31	69716	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3491	2.47	0.39	12	0.16	615.00	3860.00	1525	20240920	-0.39	1190	20240805	27.65	1525	-0.39	20240920	1190	27.65	20240805	1525	-0.39	20240920	1190	27.65	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
47	20240923	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1516	35	2	2.36	346078552	229647	40.16	1487	1517	1486	1925	1037	1481	1507.00	4.31	45083	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3484	2.47	0.39	12	0.10	615.00	3860.00	1525	20240920	-0.59	1190	20240805	27.39	1525	-0.59	20240920	1190	27.39	20240805	1525	-0.59	20240920	1190	27.39	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
48	20240923	100428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1507	26	2	1.76	128380850	85758	15.00	1487	1508	1486	1925	1037	1481	1497.01	4.31	1214	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3463	2.45	0.39	12	0.04	615.00	3860.00	1525	20240920	-1.18	1190	20240805	26.64	1525	-1.18	20240920	1190	26.64	20240805	1525	-1.18	20240920	1190	26.64	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
49	20240923	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1487	6	2	0.41	30859864	20755	3.63	1487	1495	1486	1925	1037	1481	1486.86	4.31	-8787	1539	1509	1495	1465	1451	1503	1459	1149	444	500	1090	1	1	229808457	3417	2.42	0.39	12	0.01	615.00	3860.00	1525	20240920	-2.49	1190	20240805	24.96	1525	-2.49	20240920	1190	24.96	20240805	1525	-2.49	20240920	1190	24.96	20240805	0.22	N	035890	500	1149 억	9897371	N	N	7734	N	N
50	20240913	160410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1489	-11	5	-0.73	391695468	263336	26.75	1500	1506	1477	1950	1050	1500	1487.43	4.41	-98051	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3422	2.42	0.39	12	0.11	615.00	3860.00	1518	20240912	-1.91	1190	20240805	25.13	1518	-1.91	20240912	1190	25.13	20240805	1518	-1.91	20240912	1190	25.13	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
51	20240913	150414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1488	-12	5	-0.80	337120966	226624	23.02	1500	1506	1477	1950	1050	1500	1487.57	4.41	-90385	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3420	2.42	0.39	12	0.10	615.00	3860.00	1518	20240912	-1.98	1190	20240805	25.04	1518	-1.98	20240912	1190	25.04	20240805	1518	-1.98	20240912	1190	25.04	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
52	20240913	140415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1486	-14	5	-0.93	302802378	203607	20.68	1500	1506	1477	1950	1050	1500	1487.18	4.41	-82712	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3415	2.42	0.38	12	0.09	615.00	3860.00	1518	20240912	-2.11	1190	20240805	24.87	1518	-2.11	20240912	1190	24.87	20240805	1518	-2.11	20240912	1190	24.87	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
53	20240913	130411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1487	-13	5	-0.87	291987434	196328	19.94	1500	1506	1477	1950	1050	1500	1487.23	4.41	-80653	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3417	2.42	0.39	12	0.09	615.00	3860.00	1518	20240912	-2.04	1190	20240805	24.96	1518	-2.04	20240912	1190	24.96	20240805	1518	-2.04	20240912	1190	24.96	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
54	20240913	120412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1479	-21	5	-1.40	259107112	174148	17.69	1500	1506	1477	1950	1050	1500	1487.84	4.41	-69948	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3399	2.40	0.38	12	0.08	615.00	3860.00	1518	20240912	-2.57	1190	20240805	24.29	1518	-2.57	20240912	1190	24.29	20240805	1518	-2.57	20240912	1190	24.29	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
55	20240913	110414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1480	-20	5	-1.33	223692503	150217	15.26	1500	1506	1480	1950	1050	1500	1489.11	4.41	-50617	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3401	2.41	0.38	12	0.07	615.00	3860.00	1518	20240912	-2.50	1190	20240805	24.37	1518	-2.50	20240912	1190	24.37	20240805	1518	-2.50	20240912	1190	24.37	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
56	20240913	100413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1494	-6	5	-0.40	111156260	74478	7.56	1500	1506	1483	1950	1050	1500	1492.45	4.41	-1600	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3433	2.43	0.39	12	0.03	615.00	3860.00	1518	20240912	-1.58	1190	20240805	25.55	1518	-1.58	20240912	1190	25.55	20240805	1518	-1.58	20240912	1190	25.55	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
57	20240913	090415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1500	0	3	0.00	12301415	8209	0.83	1500	1506	1497	1950	1050	1500	1498.49	4.41	-3088	1536	1517	1499	1480	1462	1527	1490	1149	450	500	1110	1	1	229808457	3447	2.44	0.39	12	0.00	615.00	3860.00	1518	20240912	-1.19	1190	20240805	26.05	1518	-1.19	20240912	1190	26.05	20240805	1518	-1.19	20240912	1190	26.05	20240805	0.20	N	035890	500	1149 억	10145801	N	N	0	N	N
58	20240912	160410	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1500	23	2	1.56	1475316084	983484	155.18	1483	1518	1481	1920	1034	1477	1500.09	4.34	12311	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3447	2.44	0.39	12	0.43	615.00	3860.00	1518	20240912	-1.19	1190	20240805	26.05	1518	-1.19	20240912	1190	26.05	20240805	1518	-1.19	20240912	1190	26.05	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
59	20240912	150411	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1501	24	2	1.62	1365798975	910536	143.67	1483	1518	1481	1920	1034	1477	1499.99	4.34	15295	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3449	2.44	0.39	12	0.40	615.00	3860.00	1518	20240912	-1.12	1190	20240805	26.13	1518	-1.12	20240912	1190	26.13	20240805	1518	-1.12	20240912	1190	26.13	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
60	20240912	140412	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1501	24	2	1.62	1214604373	809805	127.77	1483	1518	1481	1920	1034	1477	1499.87	4.34	62452	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3449	2.44	0.39	12	0.35	615.00	3860.00	1518	20240912	-1.12	1190	20240805	26.13	1518	-1.12	20240912	1190	26.13	20240805	1518	-1.12	20240912	1190	26.13	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
61	20240912	130410	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1507	30	2	2.03	1012489780	675179	106.53	1483	1518	1481	1920	1034	1477	1499.59	4.34	127091	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3463	2.45	0.39	12	0.29	615.00	3860.00	1518	20240912	-0.72	1190	20240805	26.64	1518	-0.72	20240912	1190	26.64	20240805	1518	-0.72	20240912	1190	26.64	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
62	20240912	120410	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1505	28	2	1.90	958846831	639638	100.92	1483	1518	1481	1920	1034	1477	1499.05	4.34	138957	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3459	2.45	0.39	12	0.28	615.00	3860.00	1518	20240912	-0.86	1190	20240805	26.47	1518	-0.86	20240912	1190	26.47	20240805	1518	-0.86	20240912	1190	26.47	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
63	20240912	110410	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1512	35	2	2.37	879389424	586982	92.62	1483	1518	1481	1920	1034	1477	1498.15	4.34	138347	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3475	2.46	0.39	12	0.26	615.00	3860.00	1518	20240912	-0.40	1190	20240805	27.06	1518	-0.40	20240912	1190	27.06	20240805	1518	-0.40	20240912	1190	27.06	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
64	20240912	100410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1484	7	2	0.47	109290263	73623	11.62	1483	1490	1481	1920	1034	1477	1484.46	4.34	-8518	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3410	2.41	0.38	12	0.03	615.00	3860.00	1500	20240905	-1.07	1190	20240805	24.71	1500	-1.07	20240905	1190	24.71	20240805	1500	-1.07	20240905	1190	24.71	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
65	20240912	090411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1487	10	2	0.68	23657102	15952	2.52	1483	1487	1481	1920	1034	1477	1483.02	4.34	7016	1493	1484	1477	1468	1461	1489	1473	1149	443	500	1090	1	1	229808457	3417	2.42	0.39	12	0.01	615.00	3860.00	1500	20240905	-0.87	1190	20240805	24.96	1500	-0.87	20240905	1190	24.96	20240805	1500	-0.87	20240905	1190	24.96	20240805	0.22	N	035890	500	1149 억	9969073	N	N	0	N	N
66	20240911	160403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1477	6	2	0.41	937087269	632039	89.23	1470	1486	1470	1912	1030	1471	1482.65	4.36	-48118	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3394	2.40	0.38	12	0.28	615.00	3860.00	1500	20240905	-1.53	1190	20240805	24.12	1500	-1.53	20240905	1190	24.12	20240805	1500	-1.53	20240905	1190	24.12	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
67	20240911	150405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1480	9	2	0.61	923468731	622824	87.93	1470	1486	1470	1912	1030	1471	1482.71	4.36	-48397	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3401	2.41	0.38	12	0.27	615.00	3860.00	1500	20240905	-1.33	1190	20240805	24.37	1500	-1.33	20240905	1190	24.37	20240805	1500	-1.33	20240905	1190	24.37	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
68	20240911	140406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1485	14	2	0.95	716488870	483248	68.22	1470	1486	1470	1912	1030	1471	1482.65	4.36	502	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3413	2.41	0.38	12	0.21	615.00	3860.00	1500	20240905	-1.00	1190	20240805	24.79	1500	-1.00	20240905	1190	24.79	20240805	1500	-1.00	20240905	1190	24.79	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
69	20240911	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1485	14	2	0.95	532224325	359107	50.70	1470	1486	1470	1912	1030	1471	1482.08	4.36	-13127	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3413	2.41	0.38	12	0.16	615.00	3860.00	1500	20240905	-1.00	1190	20240805	24.79	1500	-1.00	20240905	1190	24.79	20240805	1500	-1.00	20240905	1190	24.79	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
70	20240911	120408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1483	12	2	0.82	393779840	265850	37.53	1470	1486	1470	1912	1030	1471	1481.21	4.36	-12388	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3408	2.41	0.38	12	0.12	615.00	3860.00	1500	20240905	-1.13	1190	20240805	24.62	1500	-1.13	20240905	1190	24.62	20240805	1500	-1.13	20240905	1190	24.62	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
71	20240911	110402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1484	13	2	0.88	198930026	134659	19.01	1470	1484	1470	1912	1030	1471	1477.29	4.36	-25177	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3410	2.41	0.38	12	0.06	615.00	3860.00	1500	20240905	-1.07	1190	20240805	24.71	1500	-1.07	20240905	1190	24.71	20240805	1500	-1.07	20240905	1190	24.71	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
72	20240911	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1477	6	2	0.41	64140274	43466	6.14	1470	1480	1470	1912	1030	1471	1475.64	4.36	-23167	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3394	2.40	0.38	12	0.02	615.00	3860.00	1500	20240905	-1.53	1190	20240805	24.12	1500	-1.53	20240905	1190	24.12	20240805	1500	-1.53	20240905	1190	24.12	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
73	20240911	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1479	8	2	0.54	3316217	2254	0.32	1470	1480	1470	1912	1030	1471	1471.26	4.36	-1191	1493	1482	1472	1461	1451	1487	1466	1149	441	500	1080	1	1	229808457	3399	2.40	0.38	12	0.00	615.00	3860.00	1500	20240905	-1.40	1190	20240805	24.29	1500	-1.40	20240905	1190	24.29	20240805	1500	-1.40	20240905	1190	24.29	20240805	0.21	N	035890	500	1149 억	10012100	N	N	735	N	N
74	20240910	160404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1471	9	2	0.62	1043179780	706816	106.17	1467	1483	1462	1900	1024	1462	1475.90	4.37	-42284	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3380	2.39	0.38	12	0.31	615.00	3860.00	1500	20240905	-1.93	1190	20240805	23.61	1500	-1.93	20240905	1190	23.61	20240805	1500	-1.93	20240905	1190	23.61	20240805	0.24	N	035890	500	1149 억	10044811	N	N	735	N	N
75	20240910	150407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1474	12	2	0.82	1019104870	690454	103.71	1467	1483	1462	1900	1024	1462	1475.99	4.37	-35583	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3387	2.40	0.38	12	0.30	615.00	3860.00	1500	20240905	-1.73	1190	20240805	23.87	1500	-1.73	20240905	1190	23.87	20240805	1500	-1.73	20240905	1190	23.87	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
76	20240910	140405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1477	15	2	1.03	874638510	592680	89.02	1467	1483	1462	1900	1024	1462	1475.73	4.37	18865	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3394	2.40	0.38	12	0.26	615.00	3860.00	1500	20240905	-1.53	1190	20240805	24.12	1500	-1.53	20240905	1190	24.12	20240805	1500	-1.53	20240905	1190	24.12	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
77	20240910	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1480	18	2	1.23	745591207	505384	75.91	1467	1483	1462	1900	1024	1462	1475.30	4.37	51800	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3401	2.41	0.38	12	0.22	615.00	3860.00	1500	20240905	-1.33	1190	20240805	24.37	1500	-1.33	20240905	1190	24.37	20240805	1500	-1.33	20240905	1190	24.37	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
78	20240910	120403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1480	18	2	1.23	519510832	352640	52.97	1467	1483	1462	1900	1024	1462	1473.20	4.37	47084	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3401	2.41	0.38	12	0.15	615.00	3860.00	1500	20240905	-1.33	1190	20240805	24.37	1500	-1.33	20240905	1190	24.37	20240805	1500	-1.33	20240905	1190	24.37	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
79	20240910	110403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1473	11	2	0.75	313140115	213001	31.99	1467	1477	1462	1900	1024	1462	1470.13	4.37	-6848	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3385	2.40	0.38	12	0.09	615.00	3860.00	1500	20240905	-1.80	1190	20240805	23.78	1500	-1.80	20240905	1190	23.78	20240805	1500	-1.80	20240905	1190	23.78	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
80	20240910	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1470	8	2	0.55	156632398	106529	16.00	1467	1477	1462	1900	1024	1462	1470.33	4.37	-14527	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3378	2.39	0.38	12	0.05	615.00	3860.00	1500	20240905	-2.00	1190	20240805	23.53	1500	-2.00	20240905	1190	23.53	20240805	1500	-2.00	20240905	1190	23.53	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
81	20240910	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1462	0	3	0.00	9248614	6318	0.95	1467	1467	1462	1900	1024	1462	1463.85	4.37	-1765	1489	1475	1457	1443	1425	1466	1434	1149	438	500	1080	1	1	229808457	3360	2.38	0.38	12	0.00	615.00	3860.00	1500	20240905	-2.53	1190	20240805	22.86	1500	-2.53	20240905	1190	22.86	20240805	1500	-2.53	20240905	1190	22.86	20240805	0.24	N	035890	500	1149 억	10044811	N	N	188	N	N
82	20240909	160357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1462	-12	5	-0.81	971272659	665382	98.69	1470	1471	1439	1916	1032	1474	1459.71	4.39	-51915	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3360	2.38	0.38	12	0.29	615.00	3860.00	1500	20240905	-2.53	1190	20240805	22.86	1500	-2.53	20240905	1190	22.86	20240805	1500	-2.53	20240905	1190	22.86	20240805	0.33	N	035890	500	1149 억	10095129	N	N	188	N	N
83	20240909	150400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1464	-10	5	-0.68	927055662	635152	94.21	1470	1471	1439	1916	1032	1474	1459.58	4.39	-56261	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3364	2.38	0.38	12	0.28	615.00	3860.00	1500	20240905	-2.40	1190	20240805	23.03	1500	-2.40	20240905	1190	23.03	20240805	1500	-2.40	20240905	1190	23.03	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
84	20240909	140401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1468	-6	5	-0.41	686362654	471346	69.91	1470	1470	1439	1916	1032	1474	1456.18	4.39	-38255	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3374	2.39	0.38	12	0.21	615.00	3860.00	1500	20240905	-2.13	1190	20240805	23.36	1500	-2.13	20240905	1190	23.36	20240805	1500	-2.13	20240905	1190	23.36	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
85	20240909	130359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1459	-15	5	-1.02	474918633	327137	48.52	1470	1470	1439	1916	1032	1474	1451.74	4.39	-56686	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3353	2.37	0.38	12	0.14	615.00	3860.00	1500	20240905	-2.73	1190	20240805	22.61	1500	-2.73	20240905	1190	22.61	20240805	1500	-2.73	20240905	1190	22.61	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
86	20240909	120358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1441	-33	5	-2.24	343344398	236446	35.07	1470	1470	1439	1916	1032	1474	1452.10	4.39	-74123	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3312	2.34	0.37	12	0.10	615.00	3860.00	1500	20240905	-3.93	1190	20240805	21.09	1500	-3.93	20240905	1190	21.09	20240805	1500	-3.93	20240905	1190	21.09	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
87	20240909	110358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1443	-31	5	-2.10	332884235	229188	33.99	1470	1470	1439	1916	1032	1474	1452.45	4.39	-73320	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3316	2.35	0.37	12	0.10	615.00	3860.00	1500	20240905	-3.80	1190	20240805	21.26	1500	-3.80	20240905	1190	21.26	20240805	1500	-3.80	20240905	1190	21.26	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
88	20240909	100403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1451	-23	5	-1.56	212588934	146109	21.67	1470	1470	1451	1916	1032	1474	1455.00	4.39	-63587	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3335	2.36	0.38	12	0.06	615.00	3860.00	1500	20240905	-3.27	1190	20240805	21.93	1500	-3.27	20240905	1190	21.93	20240805	1500	-3.27	20240905	1190	21.93	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
89	20240909	090356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1457	-17	5	-1.15	26859860	18406	2.73	1470	1470	1455	1916	1032	1474	1459.28	4.39	-13172	1496	1484	1472	1460	1448	1491	1467	1149	442	500	1090	1	1	229808457	3348	2.37	0.38	12	0.01	615.00	3860.00	1500	20240905	-2.87	1190	20240805	22.44	1500	-2.87	20240905	1190	22.44	20240805	1500	-2.87	20240905	1190	22.44	20240805	0.33	N	035890	500	1149 억	10095129	N	N	0	N	N
90	20240906	160355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1474	16	2	1.10	992809041	673092	46.34	1463	1484	1460	1895	1021	1458	1475.00	4.38	28781	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3387	2.40	0.38	12	0.29	615.00	3860.00	1500	20240905	-1.73	1190	20240805	23.87	1500	-1.73	20240905	1190	23.87	20240805	1500	-1.73	20240905	1190	23.87	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
91	20240906	150400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1474	16	2	1.10	944075273	640011	44.06	1463	1484	1460	1895	1021	1458	1475.09	4.38	30388	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3387	2.40	0.38	12	0.28	615.00	3860.00	1500	20240905	-1.73	1190	20240805	23.87	1500	-1.73	20240905	1190	23.87	20240805	1500	-1.73	20240905	1190	23.87	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
92	20240906	140401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1473	15	2	1.03	861005262	583694	40.19	1463	1484	1460	1895	1021	1458	1475.10	4.38	49964	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3385	2.40	0.38	12	0.25	615.00	3860.00	1500	20240905	-1.80	1190	20240805	23.78	1500	-1.80	20240905	1190	23.78	20240805	1500	-1.80	20240905	1190	23.78	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
93	20240906	130357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1478	20	2	1.37	706511390	479083	32.98	1463	1484	1460	1895	1021	1458	1474.72	4.38	50187	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3397	2.40	0.38	12	0.21	615.00	3860.00	1500	20240905	-1.47	1190	20240805	24.20	1500	-1.47	20240905	1190	24.20	20240805	1500	-1.47	20240905	1190	24.20	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
94	20240906	120400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1476	18	2	1.23	582992829	395643	27.24	1463	1484	1460	1895	1021	1458	1473.53	4.38	39323	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3392	2.40	0.38	12	0.17	615.00	3860.00	1500	20240905	-1.60	1190	20240805	24.03	1500	-1.60	20240905	1190	24.03	20240805	1500	-1.60	20240905	1190	24.03	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
95	20240906	110402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1475	17	2	1.17	355706693	241942	16.66	1463	1478	1460	1895	1021	1458	1470.21	4.38	-27029	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3390	2.40	0.38	12	0.11	615.00	3860.00	1500	20240905	-1.67	1190	20240805	23.95	1500	-1.67	20240905	1190	23.95	20240805	1500	-1.67	20240905	1190	23.95	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
96	20240906	100356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1473	15	2	1.03	192938736	131365	9.04	1463	1478	1460	1895	1021	1458	1468.72	4.38	-43055	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3385	2.40	0.38	12	0.06	615.00	3860.00	1500	20240905	-1.80	1190	20240805	23.78	1500	-1.80	20240905	1190	23.78	20240805	1500	-1.80	20240905	1190	23.78	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
97	20240906	090359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1477	19	2	1.30	14062946	9532	0.66	1463	1478	1463	1895	1021	1458	1475.34	4.38	-5975	1528	1492	1464	1428	1400	1511	1447	1149	437	500	1070	1	1	229808457	3394	2.40	0.38	12	0.00	615.00	3860.00	1500	20240905	-1.53	1190	20240805	24.12	1500	-1.53	20240905	1190	24.12	20240805	1500	-1.53	20240905	1190	24.12	20240805	0.30	N	035890	500	1149 억	10066210	N	N	875	N	N
98	20240905	160353	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1458	38	2	2.68	2134236695	1451351	545.84	1436	1500	1436	1846	994	1420	1470.55	4.37	27930	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3351	2.37	0.38	12	0.63	615.00	3860.00	1500	20240905	-2.80	1190	20240805	22.52	1500	-2.80	20240905	1190	22.52	20240805	1500	-2.80	20240905	1190	22.52	20240805	0.24	N	035890	500	1149 억	10035504	N	N	875	N	N
99	20240905	150359	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1447	27	2	1.90	2088334908	1419701	533.93	1436	1500	1436	1846	994	1420	1470.98	4.37	15927	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3325	2.35	0.37	12	0.62	615.00	3860.00	1500	20240905	-3.53	1190	20240805	21.60	1500	-3.53	20240905	1190	21.60	20240805	1500	-3.53	20240905	1190	21.60	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
100	20240905	140357	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1457	37	2	2.61	1796218653	1218678	458.33	1436	1500	1436	1846	994	1420	1473.92	4.37	-22678	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3348	2.37	0.38	12	0.53	615.00	3860.00	1500	20240905	-2.87	1190	20240805	22.44	1500	-2.87	20240905	1190	22.44	20240805	1500	-2.87	20240905	1190	22.44	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
101	20240905	130359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1459	39	2	2.75	686449832	468073	176.04	1436	1478	1436	1846	994	1420	1466.58	4.37	19035	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3353	2.37	0.38	12	0.20	615.00	3860.00	1490	20240902	-2.08	1190	20240805	22.61	1490	-2.08	20240902	1190	22.61	20240805	1490	-2.08	20240902	1190	22.61	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
102	20240905	120355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1467	47	2	3.31	493764778	336474	126.54	1436	1478	1436	1846	994	1420	1467.51	4.37	35446	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3371	2.39	0.38	12	0.15	615.00	3860.00	1490	20240902	-1.54	1190	20240805	23.28	1490	-1.54	20240902	1190	23.28	20240805	1490	-1.54	20240902	1190	23.28	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
103	20240905	110355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1470	50	2	3.52	391900146	267001	100.42	1436	1478	1436	1846	994	1420	1467.84	4.37	50364	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3378	2.39	0.38	12	0.12	615.00	3860.00	1490	20240902	-1.34	1190	20240805	23.53	1490	-1.34	20240902	1190	23.53	20240805	1490	-1.34	20240902	1190	23.53	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
104	20240905	100355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1475	55	2	3.87	227484230	155454	58.46	1436	1477	1436	1846	994	1420	1463.44	4.37	49351	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3390	2.40	0.38	12	0.07	615.00	3860.00	1490	20240902	-1.01	1190	20240805	23.95	1490	-1.01	20240902	1190	23.95	20240805	1490	-1.01	20240902	1190	23.95	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
105	20240905	090359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1450	30	2	2.11	12739355	8821	3.32	1436	1450	1436	1846	994	1420	1445.12	4.37	302	1465	1442	1427	1404	1389	1435	1397	1149	426	500	1050	1	1	229808457	3332	2.36	0.38	12	0.00	615.00	3860.00	1490	20240902	-2.68	1190	20240805	21.85	1490	-2.68	20240902	1190	21.85	20240805	1490	-2.68	20240902	1190	21.85	20240805	0.24	N	035890	500	1149 억	10035504	N	N	1349	N	N
106	20240904	160350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1420	-44	5	-3.01	377959711	265750	65.77	1431	1450	1412	1903	1025	1464	1422.23	4.39	-64261	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3263	2.31	0.37	12	0.12	615.00	3860.00	1490	20240902	-4.70	1190	20240805	19.33	1490	-4.70	20240902	1190	19.33	20240805	1490	-4.70	20240902	1190	19.33	20240805	0.25	N	035890	500	1149 억	10099452	N	N	1349	N	N
107	20240904	150353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1423	-41	5	-2.80	334763362	235338	58.24	1431	1450	1412	1903	1025	1464	1422.48	4.39	-56904	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3270	2.31	0.37	12	0.10	615.00	3860.00	1490	20240902	-4.50	1190	20240805	19.58	1490	-4.50	20240902	1190	19.58	20240805	1490	-4.50	20240902	1190	19.58	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
108	20240904	140354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1423	-41	5	-2.80	299999571	210822	52.18	1431	1450	1412	1903	1025	1464	1423.00	4.39	-42683	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3270	2.31	0.37	12	0.09	615.00	3860.00	1490	20240902	-4.50	1190	20240805	19.58	1490	-4.50	20240902	1190	19.58	20240805	1490	-4.50	20240902	1190	19.58	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
109	20240904	130354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1420	-44	5	-3.01	294019710	206616	51.14	1431	1450	1412	1903	1025	1464	1423.02	4.39	-41282	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3263	2.31	0.37	12	0.09	615.00	3860.00	1490	20240902	-4.70	1190	20240805	19.33	1490	-4.70	20240902	1190	19.33	20240805	1490	-4.70	20240902	1190	19.33	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
110	20240904	120351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1428	-36	5	-2.46	240343566	168832	41.78	1431	1450	1412	1903	1025	1464	1423.56	4.39	-33984	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3282	2.32	0.37	12	0.07	615.00	3860.00	1490	20240902	-4.16	1190	20240805	20.00	1490	-4.16	20240902	1190	20.00	20240805	1490	-4.16	20240902	1190	20.00	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
111	20240904	110351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1421	-43	5	-2.94	212828341	149545	37.01	1431	1450	1412	1903	1025	1464	1423.17	4.39	-27138	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3266	2.31	0.37	12	0.07	615.00	3860.00	1490	20240902	-4.63	1190	20240805	19.41	1490	-4.63	20240902	1190	19.41	20240805	1490	-4.63	20240902	1190	19.41	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
112	20240904	100354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1417	-47	5	-3.21	150681380	105608	26.14	1431	1450	1416	1903	1025	1464	1426.79	4.39	-30061	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3256	2.30	0.37	12	0.05	615.00	3860.00	1490	20240902	-4.90	1190	20240805	19.08	1490	-4.90	20240902	1190	19.08	20240805	1490	-4.90	20240902	1190	19.08	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
113	20240904	090352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1431	-33	5	-2.25	24958665	17438	4.32	1431	1450	1431	1903	1025	1464	1431.24	4.39	-81	1496	1480	1467	1451	1438	1473	1444	1149	439	500	1080	1	1	229808457	3289	2.33	0.37	12	0.01	615.00	3860.00	1490	20240902	-3.96	1190	20240805	20.25	1490	-3.96	20240902	1190	20.25	20240805	1490	-3.96	20240902	1190	20.25	20240805	0.25	N	035890	500	1149 억	10099452	N	N	221	N	N
114	20240903	160348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1464	-22	5	-1.48	590355415	403045	97.59	1481	1483	1454	1931	1041	1486	1464.66	4.42	-55348	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3364	2.38	0.38	12	0.18	615.00	3860.00	1490	20240902	-1.74	1190	20240805	23.03	1490	-1.74	20240902	1190	23.03	20240805	1490	-1.74	20240902	1190	23.03	20240805	0.33	N	035890	500	1149 억	10154348	N	N	221	N	N
115	20240903	150350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1456	-30	5	-2.02	564587330	385364	93.31	1481	1483	1454	1931	1041	1486	1465.00	4.42	-56686	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3346	2.37	0.38	12	0.17	615.00	3860.00	1490	20240902	-2.28	1190	20240805	22.35	1490	-2.28	20240902	1190	22.35	20240805	1490	-2.28	20240902	1190	22.35	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
116	20240903	140349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1465	-21	5	-1.41	438105800	298829	72.36	1481	1483	1460	1931	1041	1486	1465.98	4.42	-29741	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3367	2.38	0.38	12	0.13	615.00	3860.00	1490	20240902	-1.68	1190	20240805	23.11	1490	-1.68	20240902	1190	23.11	20240805	1490	-1.68	20240902	1190	23.11	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
117	20240903	130350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1465	-21	5	-1.41	403892330	275508	66.71	1481	1483	1460	1931	1041	1486	1465.89	4.42	-27869	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3367	2.38	0.38	12	0.12	615.00	3860.00	1490	20240902	-1.68	1190	20240805	23.11	1490	-1.68	20240902	1190	23.11	20240805	1490	-1.68	20240902	1190	23.11	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
118	20240903	120347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1463	-23	5	-1.55	396804645	270671	65.54	1481	1483	1460	1931	1041	1486	1465.90	4.42	-28017	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3362	2.38	0.38	12	0.12	615.00	3860.00	1490	20240902	-1.81	1190	20240805	22.94	1490	-1.81	20240902	1190	22.94	20240805	1490	-1.81	20240902	1190	22.94	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
119	20240903	110345	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1473	-13	5	-0.87	333567023	227563	55.10	1481	1483	1460	1931	1041	1486	1465.70	4.42	-4978	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3385	2.40	0.38	12	0.10	615.00	3860.00	1490	20240902	-1.14	1190	20240805	23.78	1490	-1.14	20240902	1190	23.78	20240805	1490	-1.14	20240902	1190	23.78	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
120	20240903	100346	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1466	-20	5	-1.35	284076947	193918	46.95	1481	1483	1460	1931	1041	1486	1464.78	4.42	12174	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3369	2.38	0.38	12	0.08	615.00	3860.00	1490	20240902	-1.61	1190	20240805	23.19	1490	-1.61	20240902	1190	23.19	20240805	1490	-1.61	20240902	1190	23.19	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
121	20240903	090346	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1480	-6	5	-0.40	6393043	4313	1.04	1481	1483	1476	1931	1041	1486	1480.42	4.42	1605	1504	1495	1481	1472	1458	1499	1476	1149	445	500	1090	1	1	229808457	3401	2.41	0.38	12	0.00	615.00	3860.00	1490	20240902	-0.67	1190	20240805	24.37	1490	-0.67	20240902	1190	24.37	20240805	1490	-0.67	20240902	1190	24.37	20240805	0.33	N	035890	500	1149 억	10154348	N	N	0	N	N
122	20240902	160343	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1486	13	2	0.88	612250671	412848	88.42	1474	1490	1467	1914	1032	1473	1482.99	4.42	-33846	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3415	2.42	0.38	12	0.18	615.00	3860.00	1490	20240902	-0.27	1190	20240805	24.87	1490	-0.27	20240902	1190	24.87	20240805	1490	-0.27	20240902	1190	24.87	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
123	20240902	150347	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1489	16	2	1.09	554738252	374177	80.14	1474	1490	1467	1914	1032	1473	1482.56	4.42	-33770	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3422	2.42	0.39	12	0.16	615.00	3860.00	1490	20240902	-0.07	1190	20240805	25.13	1490	-0.07	20240902	1190	25.13	20240805	1490	-0.07	20240902	1190	25.13	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
124	20240902	140349	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1488	15	2	1.02	509380075	343696	73.61	1474	1490	1467	1914	1032	1473	1482.07	4.42	-28056	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3420	2.42	0.39	12	0.15	615.00	3860.00	1490	20240902	-0.13	1190	20240805	25.04	1490	-0.13	20240902	1190	25.04	20240805	1490	-0.13	20240902	1190	25.04	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
125	20240902	130346	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1486	13	2	0.88	479271704	323443	69.27	1474	1490	1467	1914	1032	1473	1481.78	4.42	-23376	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3415	2.42	0.38	12	0.14	615.00	3860.00	1490	20240902	-0.27	1190	20240805	24.87	1490	-0.27	20240902	1190	24.87	20240805	1490	-0.27	20240902	1190	24.87	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
126	20240902	120348	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1487	14	2	0.95	457469063	308767	66.13	1474	1490	1467	1914	1032	1473	1481.60	4.42	-22121	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3417	2.42	0.39	12	0.13	615.00	3860.00	1490	20240902	-0.20	1190	20240805	24.96	1490	-0.20	20240902	1190	24.96	20240805	1490	-0.20	20240902	1190	24.96	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
127	20240902	110345	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1485	12	2	0.81	372829899	251845	53.94	1474	1489	1467	1914	1032	1473	1480.39	4.42	-18936	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3413	2.41	0.38	12	0.11	615.00	3860.00	1489	20240902	-0.27	1190	20240805	24.79	1489	-0.27	20240902	1190	24.79	20240805	1489	-0.27	20240902	1190	24.79	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
128	20240902	100345	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	1487	14	2	0.95	253561951	171550	36.74	1474	1489	1467	1914	1032	1473	1478.06	4.42	-17510	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3417	2.42	0.39	12	0.07	615.00	3860.00	1489	20240902	-0.13	1190	20240805	24.96	1489	-0.13	20240902	1190	24.96	20240805	1489	-0.13	20240902	1190	24.96	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N
129	20240902	090342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1475	2	2	0.14	47432528	32208	6.90	1474	1479	1467	1914	1032	1473	1472.69	4.42	-14557	1490	1481	1468	1459	1446	1486	1464	1149	441	500	1090	1	1	229808457	3390	2.40	0.38	12	0.01	615.00	3860.00	1483	20240826	-0.54	1190	20240805	23.95	1483	-0.54	20240826	1190	23.95	20240805	1483	-0.54	20240826	1190	23.95	20240805	0.37	N	035890	500	1149 억	10164517	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History