KissMeData/054940/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160552	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-1	5	-0.13	135298611	179862	454.69	763	768	722	991	535	763	752.20	2.01	-4975	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	253	-33.13	0.42	12	0.54	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
3	20240930	150559	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	-5	5	-0.66	129450891	172157	435.21	763	768	722	991	535	763	751.89	2.01	-2882	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	251	-32.96	0.41	12	0.52	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
4	20240930	140557	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	-4	5	-0.52	124934924	166190	420.13	763	768	722	991	535	763	751.72	2.01	-2854	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	252	-33.00	0.41	12	0.50	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	1150	-34.00	20231101	623	21.83	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
5	20240930	130558	57	100.00	KOSDAQ	건설	N	N	N	N	N	761	-2	5	-0.26	113923035	151665	383.41	763	768	722	991	535	763	751.10	2.01	-2471	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	252	-33.09	0.41	12	0.46	-23.00	1836.00	1150	20231101	-33.83	623	20240805	22.15	921	-17.37	20240129	623	22.15	20240805	1150	-33.83	20231101	623	22.15	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
6	20240930	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-7	5	-0.92	110513250	147172	372.05	763	768	722	991	535	763	750.86	2.01	-1841	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	251	-32.87	0.41	12	0.44	-23.00	1836.00	1150	20231101	-34.26	623	20240805	21.35	921	-17.92	20240129	623	21.35	20240805	1150	-34.26	20231101	623	21.35	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
7	20240930	110552	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	-15	5	-1.97	102388319	136472	345.00	763	768	722	991	535	763	750.19	2.01	-809	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	248	-32.52	0.41	12	0.41	-23.00	1836.00	1150	20231101	-34.96	623	20240805	20.06	921	-18.78	20240129	623	20.06	20240805	1150	-34.96	20231101	623	20.06	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
8	20240930	100551	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-19	5	-2.49	84387684	112459	284.30	763	768	722	991	535	763	750.32	2.01	-2281	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	247	-32.35	0.41	12	0.34	-23.00	1836.00	1150	20231101	-35.30	623	20240805	19.42	921	-19.22	20240129	623	19.42	20240805	1150	-35.30	20231101	623	19.42	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
9	20240930	090531	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	4	2	0.52	5125986	6705	16.95	763	767	763	991	535	763	764.66	2.01	-225	774	768	761	755	748	765	752	166	228	500	530	1	1	33173548	254	-33.35	0.42	12	0.02	-23.00	1836.00	1150	20231101	-33.30	623	20240805	23.11	921	-16.72	20240129	623	23.11	20240805	1150	-33.30	20231101	623	23.11	20240805	0.11	N	054940	500	165 억	668312	N	N	N	N
10	20240927	160553	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	3	2	0.39	30066247	39557	54.69	765	767	754	988	532	760	760.07	2.01	2144	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	253	-33.17	0.42	12	0.12	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
11	20240927	150557	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	-2	5	-0.26	28688142	37743	52.18	765	767	754	988	532	760	760.09	2.01	2152	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	251	-32.96	0.41	12	0.11	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
12	20240927	140601	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	-5	5	-0.66	23542182	30965	42.81	765	767	754	988	532	760	760.28	2.01	3174	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	250	-32.83	0.41	12	0.09	-23.00	1836.00	1150	20231101	-34.35	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	1150	-34.35	20231101	623	21.19	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
13	20240927	130556	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	2	2	0.26	19470696	25586	35.37	765	767	754	988	532	760	760.99	2.01	1046	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	253	-33.13	0.42	12	0.08	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
14	20240927	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	2	2	0.26	19068386	25058	34.64	765	767	754	988	532	760	760.97	2.01	994	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	253	-33.13	0.42	12	0.08	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
15	20240927	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	2	2	0.26	16845334	22142	30.61	765	767	754	988	532	760	760.79	2.01	1186	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	253	-33.13	0.42	12	0.07	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
16	20240927	100556	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	7	2	0.92	12781264	16778	23.20	765	767	760	988	532	760	761.79	2.01	-253	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	254	-33.35	0.42	12	0.05	-23.00	1836.00	1150	20231101	-33.30	623	20240805	23.11	921	-16.72	20240129	623	23.11	20240805	1150	-33.30	20231101	623	23.11	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
17	20240927	090556	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	5	2	0.66	1274485	1666	2.30	765	765	765	988	532	760	765.00	2.01	-252	768	764	758	754	748	766	756	166	228	500	530	1	1	33173548	254	-33.26	0.42	12	0.01	-23.00	1836.00	1150	20231101	-33.48	623	20240805	22.79	921	-16.94	20240129	623	22.79	20240805	1150	-33.48	20231101	623	22.79	20240805	0.11	N	054940	500	165 억	666168	N	N	N	N
18	20240926	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	3	2	0.40	54836674	72330	62.87	757	762	752	984	530	757	758.15	2.01	412	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	252	-33.04	0.41	12	0.22	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
19	20240926	150545	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	2	2	0.26	52129471	68766	59.77	757	762	752	984	530	757	758.07	2.01	819	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	252	-33.00	0.41	12	0.21	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	1150	-34.00	20231101	623	21.83	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
20	20240926	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	3	2	0.40	46036915	60679	52.74	757	762	752	984	530	757	758.70	2.01	-979	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	252	-33.04	0.41	12	0.18	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
21	20240926	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	752	-5	5	-0.66	25918301	34182	29.71	757	761	752	984	530	757	758.24	2.01	471	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	249	-32.70	0.41	12	0.10	-23.00	1836.00	1150	20231101	-34.61	623	20240805	20.71	921	-18.35	20240129	623	20.71	20240805	1150	-34.61	20231101	623	20.71	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
22	20240926	120553	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	1	2	0.13	10144946	13381	11.63	757	761	757	984	530	757	758.16	2.01	161	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	251	-32.96	0.41	12	0.04	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
23	20240926	110552	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	1	2	0.13	7166273	9450	8.21	757	761	757	984	530	757	758.34	2.01	183	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	251	-32.96	0.41	12	0.03	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
24	20240926	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	1	2	0.13	5894372	7770	6.75	757	761	757	984	530	757	758.61	2.01	184	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	251	-32.96	0.41	12	0.02	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
25	20240926	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	1	2	0.13	1425498	1883	1.64	757	760	757	984	530	757	757.04	2.01	-270	769	763	754	748	739	764	749	166	227	500	520	1	1	33173548	251	-32.96	0.41	12	0.01	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	665756	N	N	N	N
26	20240925	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	0	3	0.00	86393890	115002	196.16	757	760	745	984	530	757	751.21	2.00	544	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	251	-32.91	0.41	12	0.35	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
27	20240925	150551	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-6	5	-0.79	83799438	111568	190.30	757	760	745	984	530	757	751.07	2.00	545	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	249	-32.65	0.41	12	0.34	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
28	20240925	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	753	-4	5	-0.53	82508361	109849	187.37	757	760	745	984	530	757	751.07	2.00	467	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	250	-32.74	0.41	12	0.33	-23.00	1836.00	1150	20231101	-34.52	623	20240805	20.87	921	-18.24	20240129	623	20.87	20240805	1150	-34.52	20231101	623	20.87	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
29	20240925	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-6	5	-0.79	69447937	92437	157.67	757	760	745	984	530	757	751.26	2.00	467	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	249	-32.65	0.41	12	0.28	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
30	20240925	120550	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-1	5	-0.13	66931761	89097	151.98	757	760	745	984	530	757	751.18	2.00	32	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	251	-32.87	0.41	12	0.27	-23.00	1836.00	1150	20231101	-34.26	623	20240805	21.35	921	-17.92	20240129	623	21.35	20240805	1150	-34.26	20231101	623	21.35	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
31	20240925	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-6	5	-0.79	48014279	64037	109.23	757	760	745	984	530	757	749.72	2.00	340	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	249	-32.65	0.41	12	0.19	-23.00	1836.00	1150	20231101	-34.70	623	20240805	20.55	921	-18.46	20240129	623	20.55	20240805	1150	-34.70	20231101	623	20.55	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
32	20240925	100550	57	100.00	KOSDAQ	건설	N	N	N	N	N	753	-4	5	-0.53	44466433	59313	101.17	757	760	745	984	530	757	749.62	2.00	-437	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	250	-32.74	0.41	12	0.18	-23.00	1836.00	1150	20231101	-34.52	623	20240805	20.87	921	-18.24	20240129	623	20.87	20240805	1150	-34.52	20231101	623	20.87	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
33	20240925	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	0	3	0.00	6210885	8204	13.99	757	760	757	984	530	757	757.06	2.00	-418	791	774	746	729	701	760	715	166	227	500	520	1	1	33173548	251	-32.91	0.41	12	0.02	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	664782	N	N	N	N
34	20240924	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	-3	5	-0.39	44279215	58626	48.09	760	763	718	988	532	760	755.23	2.00	-123	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	251	-32.91	0.41	12	0.18	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
35	20240924	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-4	5	-0.53	41560561	55033	45.14	760	763	718	988	532	760	755.15	2.00	366	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	251	-32.87	0.41	12	0.17	-23.00	1836.00	1150	20231101	-34.26	623	20240805	21.35	921	-17.92	20240129	623	21.35	20240805	1150	-34.26	20231101	623	21.35	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
36	20240924	140545	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	-3	5	-0.39	37503480	49652	40.73	760	763	718	988	532	760	755.28	2.00	177	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	251	-32.91	0.41	12	0.15	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
37	20240924	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-4	5	-0.53	36134200	47842	39.24	760	763	718	988	532	760	755.23	2.00	177	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	251	-32.87	0.41	12	0.14	-23.00	1836.00	1150	20231101	-34.26	623	20240805	21.35	921	-17.92	20240129	623	21.35	20240805	1150	-34.26	20231101	623	21.35	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
38	20240924	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	-1	5	-0.13	17975823	23685	19.43	760	763	754	988	532	760	758.93	2.00	-91	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	252	-33.00	0.41	12	0.07	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	1150	-34.00	20231101	623	21.83	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
39	20240924	110546	57	100.00	KOSDAQ	건설	N	N	N	N	N	761	1	2	0.13	11875894	15624	12.82	760	763	759	988	532	760	760.11	2.00	-91	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	252	-33.09	0.41	12	0.05	-23.00	1836.00	1150	20231101	-33.83	623	20240805	22.15	921	-17.37	20240129	623	22.15	20240805	1150	-33.83	20231101	623	22.15	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
40	20240924	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	761	1	2	0.13	9404047	12372	10.15	760	763	760	988	532	760	760.11	2.00	30	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	252	-33.09	0.41	12	0.04	-23.00	1836.00	1150	20231101	-33.83	623	20240805	22.15	921	-17.37	20240129	623	22.15	20240805	1150	-33.83	20231101	623	22.15	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
41	20240924	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	3	2	0.39	8025287	10559	8.66	760	763	760	988	532	760	760.04	2.00	8	778	768	761	751	744	765	748	166	228	500	530	1	1	33173548	253	-33.17	0.42	12	0.03	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	664905	N	N	N	N
42	20240923	160544	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	-3	5	-0.39	92229886	121911	181.59	763	771	754	991	535	763	756.39	2.01	-2679	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	252	-33.04	0.41	12	0.37	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
43	20240923	150545	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	-6	5	-0.79	86176380	113930	169.71	763	771	754	991	535	763	756.25	2.01	-1459	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	251	-32.91	0.41	12	0.34	-23.00	1836.00	1150	20231101	-34.17	623	20240805	21.51	921	-17.81	20240129	623	21.51	20240805	1150	-34.17	20231101	623	21.51	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
44	20240923	140549	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	-5	5	-0.66	84040916	111116	165.51	763	771	754	991	535	763	756.18	2.01	-1271	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	251	-32.96	0.41	12	0.33	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
45	20240923	130546	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	-8	5	-1.05	56162809	74179	110.49	763	771	754	991	535	763	756.92	2.01	-297	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	250	-32.83	0.41	12	0.22	-23.00	1836.00	1150	20231101	-34.35	623	20240805	21.19	921	-18.02	20240129	623	21.19	20240805	1150	-34.35	20231101	623	21.19	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
46	20240923	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	759	-4	5	-0.52	24778092	32662	48.65	763	771	754	991	535	763	758.26	2.01	-1646	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	252	-33.00	0.41	12	0.10	-23.00	1836.00	1150	20231101	-34.00	623	20240805	21.83	921	-17.59	20240129	623	21.83	20240805	1150	-34.00	20231101	623	21.83	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
47	20240923	110545	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	-5	5	-0.66	16848426	22183	33.04	763	771	755	991	535	763	759.08	2.01	-1761	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	251	-32.96	0.41	12	0.07	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
48	20240923	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	758	-5	5	-0.66	15632235	20577	30.65	763	771	755	991	535	763	759.24	2.01	-1740	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	251	-32.96	0.41	12	0.06	-23.00	1836.00	1150	20231101	-34.09	623	20240805	21.67	921	-17.70	20240129	623	21.67	20240805	1150	-34.09	20231101	623	21.67	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
49	20240923	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-1	5	-0.13	5135239	6735	10.03	763	771	760	991	535	763	762.16	2.01	-1388	770	766	762	758	754	768	760	166	228	500	530	1	1	33173548	253	-33.13	0.42	12	0.02	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	667342	N	N	N	N
50	20240913	160518	57	100.00	KOSDAQ	건설	N	N	N	N	N	764	-1	5	-0.13	45563118	59871	36.39	773	774	752	994	536	765	760.99	2.01	-2994	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.22	0.42	12	0.18	-23.00	1836.00	1150	20231101	-33.57	623	20240805	22.63	921	-17.05	20240129	623	22.63	20240805	1150	-33.57	20231101	623	22.63	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
51	20240913	150523	57	100.00	KOSDAQ	건설	N	N	N	N	N	764	-1	5	-0.13	44022230	57854	35.16	773	774	752	994	536	765	760.92	2.01	-2256	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.22	0.42	12	0.17	-23.00	1836.00	1150	20231101	-33.57	623	20240805	22.63	921	-17.05	20240129	623	22.63	20240805	1150	-33.57	20231101	623	22.63	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
52	20240913	140525	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-3	5	-0.39	32902973	43267	26.30	773	774	752	994	536	765	760.46	2.01	-2203	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.13	0.42	12	0.13	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
53	20240913	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-3	5	-0.39	31953227	42019	25.54	773	774	752	994	536	765	760.45	2.01	-1684	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.13	0.42	12	0.13	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
54	20240913	120523	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-3	5	-0.39	31213687	41048	24.95	773	774	752	994	536	765	760.42	2.01	-1683	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.13	0.42	12	0.12	-23.00	1836.00	1150	20231101	-33.74	623	20240805	22.31	921	-17.26	20240129	623	22.31	20240805	1150	-33.74	20231101	623	22.31	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
55	20240913	110524	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-2	5	-0.26	19196807	25130	15.27	773	774	759	994	536	765	763.90	2.01	-172	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.17	0.42	12	0.08	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
56	20240913	100524	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-2	5	-0.26	14336223	18743	11.39	773	774	760	994	536	765	764.88	2.01	-54	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	253	-33.17	0.42	12	0.06	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
57	20240913	090526	57	100.00	KOSDAQ	건설	N	N	N	N	N	771	6	2	0.78	7650923	9977	6.06	773	774	764	994	536	765	766.86	2.01	333	785	774	763	752	741	780	758	166	229	500	530	1	1	33173548	256	-33.52	0.42	12	0.03	-23.00	1836.00	1150	20231101	-32.96	623	20240805	23.76	921	-16.29	20240129	623	23.76	20240805	1150	-32.96	20231101	623	23.76	20240805	0.11	N	054940	500	165 억	668130	N	N	N	N
58	20240912	160517	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-1	5	-0.13	125262503	164537	137.75	759	774	752	995	537	766	761.30	1.99	9456	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	254	-33.26	0.42	12	0.50	-23.00	1836.00	1150	20231101	-33.48	623	20240805	22.79	921	-16.94	20240129	623	22.79	20240805	1150	-33.48	20231101	623	22.79	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
59	20240912	150520	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	2	2	0.26	97165082	127635	106.86	759	774	752	995	537	766	761.27	1.99	18988	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	255	-33.39	0.42	12	0.38	-23.00	1836.00	1150	20231101	-33.22	623	20240805	23.27	921	-16.61	20240129	623	23.27	20240805	1150	-33.22	20231101	623	23.27	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
60	20240912	140523	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	1	2	0.13	74512372	97869	81.94	759	774	752	995	537	766	761.35	1.99	16467	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	254	-33.35	0.42	12	0.30	-23.00	1836.00	1150	20231101	-33.30	623	20240805	23.11	921	-16.72	20240129	623	23.11	20240805	1150	-33.30	20231101	623	23.11	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
61	20240912	130521	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	3	2	0.39	45558279	59885	50.14	759	774	752	995	537	766	760.76	1.99	4055	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	255	-33.43	0.42	12	0.18	-23.00	1836.00	1150	20231101	-33.13	623	20240805	23.43	921	-16.50	20240129	623	23.43	20240805	1150	-33.13	20231101	623	23.43	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
62	20240912	120519	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	1	2	0.13	42819559	56304	47.14	759	774	752	995	537	766	760.51	1.99	4090	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	254	-33.35	0.42	12	0.17	-23.00	1836.00	1150	20231101	-33.30	623	20240805	23.11	921	-16.72	20240129	623	23.11	20240805	1150	-33.30	20231101	623	23.11	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
63	20240912	110518	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	3	2	0.39	39978991	52584	44.02	759	774	752	995	537	766	760.29	1.99	4350	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	255	-33.43	0.42	12	0.16	-23.00	1836.00	1150	20231101	-33.13	623	20240805	23.43	921	-16.50	20240129	623	23.43	20240805	1150	-33.13	20231101	623	23.43	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
64	20240912	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	0	3	0.00	16667961	21911	18.34	759	774	758	995	537	766	760.71	1.99	5820	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	254	-33.30	0.42	12	0.07	-23.00	1836.00	1150	20231101	-33.39	623	20240805	22.95	921	-16.83	20240129	623	22.95	20240805	1150	-33.39	20231101	623	22.95	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
65	20240912	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-1	5	-0.13	6625506	8735	7.31	759	766	758	995	537	766	758.50	1.99	2803	780	772	765	757	750	769	754	166	229	500	530	1	1	33173548	254	-33.26	0.42	12	0.03	-23.00	1836.00	1150	20231101	-33.48	623	20240805	22.79	921	-16.94	20240129	623	22.79	20240805	1150	-33.48	20231101	623	22.79	20240805	0.11	N	054940	500	165 억	658674	N	N	N	N
66	20240911	160509	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-7	5	-0.91	91105105	119442	110.09	770	773	758	1004	542	773	762.75	2.00	-4078	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	254	-33.30	0.42	12	0.36	-23.00	1836.00	1150	20231101	-33.39	623	20240805	22.95	921	-16.83	20240129	623	22.95	20240805	1150	-33.39	20231101	623	22.95	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
67	20240911	150512	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-7	5	-0.91	71650335	93897	86.54	770	773	759	1004	542	773	763.07	2.00	-3287	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	254	-33.30	0.42	12	0.28	-23.00	1836.00	1150	20231101	-33.39	623	20240805	22.95	921	-16.83	20240129	623	22.95	20240805	1150	-33.39	20231101	623	22.95	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
68	20240911	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	761	-12	5	-1.55	63400711	83062	76.56	770	773	759	1004	542	773	763.29	2.00	517	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	252	-33.09	0.41	12	0.25	-23.00	1836.00	1150	20231101	-33.83	623	20240805	22.15	921	-17.37	20240129	623	22.15	20240805	1150	-33.83	20231101	623	22.15	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
69	20240911	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-10	5	-1.29	58608027	76764	70.75	770	773	759	1004	542	773	763.48	2.00	1000	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	253	-33.17	0.42	12	0.23	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
70	20240911	120515	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-10	5	-1.29	57340423	75102	69.22	770	773	759	1004	542	773	763.50	2.00	1000	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	253	-33.17	0.42	12	0.23	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
71	20240911	110509	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-10	5	-1.29	50860272	66605	61.39	770	773	759	1004	542	773	763.61	2.00	1144	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	253	-33.17	0.42	12	0.20	-23.00	1836.00	1150	20231101	-33.65	623	20240805	22.47	921	-17.16	20240129	623	22.47	20240805	1150	-33.65	20231101	623	22.47	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
72	20240911	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	-13	5	-1.68	46244376	60542	55.80	770	773	759	1004	542	773	763.84	2.00	2790	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	252	-33.04	0.41	12	0.18	-23.00	1836.00	1150	20231101	-33.91	623	20240805	21.99	921	-17.48	20240129	623	21.99	20240805	1150	-33.91	20231101	623	21.99	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
73	20240911	090515	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	-6	5	-0.78	10441683	13607	12.54	770	770	760	1004	542	773	767.38	2.00	-1355	795	783	776	764	757	780	761	166	231	500	540	1	1	33173548	254	-33.35	0.42	12	0.04	-23.00	1836.00	1150	20231101	-33.30	623	20240805	23.11	921	-16.72	20240129	623	23.11	20240805	1150	-33.30	20231101	623	23.11	20240805	0.11	N	054940	500	165 억	662493	N	N	N	N
74	20240910	160509	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	-15	5	-1.90	83930610	108482	97.25	775	788	769	1024	552	788	773.68	1.99	877	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	256	-33.61	0.42	12	0.33	-23.00	1836.00	1150	20231101	-32.78	623	20240805	24.08	921	-16.07	20240129	623	24.08	20240805	1150	-32.78	20231101	623	24.08	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
75	20240910	150513	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	-16	5	-2.03	80134986	103566	92.85	775	788	769	1024	552	788	773.76	1.99	2872	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	256	-33.57	0.42	12	0.31	-23.00	1836.00	1150	20231101	-32.87	623	20240805	23.92	921	-16.18	20240129	623	23.92	20240805	1150	-32.87	20231101	623	23.92	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
76	20240910	140510	57	100.00	KOSDAQ	건설	N	N	N	N	N	774	-14	5	-1.78	72246879	93341	83.68	775	788	769	1024	552	788	774.01	1.99	3799	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	257	-33.65	0.42	12	0.28	-23.00	1836.00	1150	20231101	-32.70	623	20240805	24.24	921	-15.96	20240129	623	24.24	20240805	1150	-32.70	20231101	623	24.24	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
77	20240910	130511	57	100.00	KOSDAQ	건설	N	N	N	N	N	774	-14	5	-1.78	69900300	90303	80.96	775	788	769	1024	552	788	774.06	1.99	4229	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	257	-33.65	0.42	12	0.27	-23.00	1836.00	1150	20231101	-32.70	623	20240805	24.24	921	-15.96	20240129	623	24.24	20240805	1150	-32.70	20231101	623	24.24	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
78	20240910	120510	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	-13	5	-1.65	66904702	86438	77.49	775	788	769	1024	552	788	774.02	1.99	5256	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	257	-33.70	0.42	12	0.26	-23.00	1836.00	1150	20231101	-32.61	623	20240805	24.40	921	-15.85	20240129	623	24.40	20240805	1150	-32.61	20231101	623	24.40	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
79	20240910	110509	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-12	5	-1.52	64699850	83588	74.94	775	788	769	1024	552	788	774.03	1.99	5333	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	257	-33.74	0.42	12	0.25	-23.00	1836.00	1150	20231101	-32.52	623	20240805	24.56	921	-15.74	20240129	623	24.56	20240805	1150	-32.52	20231101	623	24.56	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
80	20240910	100512	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-8	5	-1.02	21389315	27498	24.65	775	788	773	1024	552	788	777.85	1.99	671	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	259	-33.91	0.42	12	0.08	-23.00	1836.00	1150	20231101	-32.17	623	20240805	25.20	921	-15.31	20240129	623	25.20	20240805	1150	-32.17	20231101	623	25.20	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
81	20240910	090509	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	-10	5	-1.27	10018623	12917	11.58	775	788	773	1024	552	788	775.62	1.99	1205	812	799	781	768	750	806	775	166	236	500	550	1	1	33173548	258	-33.83	0.42	12	0.04	-23.00	1836.00	1150	20231101	-32.35	623	20240805	24.88	921	-15.53	20240129	623	24.88	20240805	1150	-32.35	20231101	623	24.88	20240805	0.11	N	054940	500	165 억	661785	N	N	N	N
82	20240909	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	8	2	1.03	85131650	109514	126.07	779	794	763	1014	546	780	777.31	1.99	620	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	261	-34.26	0.43	12	0.33	-23.00	1836.00	1150	20231101	-31.48	623	20240805	26.48	921	-14.44	20240129	623	26.48	20240805	1150	-31.48	20231101	623	26.48	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
83	20240909	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	8	2	1.03	73408956	94587	108.89	779	794	763	1014	546	780	776.10	1.99	4001	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	261	-34.26	0.43	12	0.29	-23.00	1836.00	1150	20231101	-31.48	623	20240805	26.48	921	-14.44	20240129	623	26.48	20240805	1150	-31.48	20231101	623	26.48	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
84	20240909	140507	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-1	5	-0.13	52661321	68112	78.41	779	779	763	1014	546	780	773.16	1.99	-148	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	258	-33.87	0.42	12	0.21	-23.00	1836.00	1150	20231101	-32.26	623	20240805	25.04	921	-15.42	20240129	623	25.04	20240805	1150	-32.26	20231101	623	25.04	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
85	20240909	130504	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-4	5	-0.51	37445753	48494	55.82	779	779	763	1014	546	780	772.17	1.99	-1905	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	257	-33.74	0.42	12	0.15	-23.00	1836.00	1150	20231101	-32.52	623	20240805	24.56	921	-15.74	20240129	623	24.56	20240805	1150	-32.52	20231101	623	24.56	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
86	20240909	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	-2	5	-0.26	32868694	42593	49.03	779	779	763	1014	546	780	771.69	1.99	-1289	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	258	-33.83	0.42	12	0.13	-23.00	1836.00	1150	20231101	-32.35	623	20240805	24.88	921	-15.53	20240129	623	24.88	20240805	1150	-32.35	20231101	623	24.88	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
87	20240909	110502	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-3	5	-0.38	17472516	22561	25.97	779	779	767	1014	546	780	774.46	1.99	-2183	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	258	-33.78	0.42	12	0.07	-23.00	1836.00	1150	20231101	-32.43	623	20240805	24.72	921	-15.64	20240129	623	24.72	20240805	1150	-32.43	20231101	623	24.72	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
88	20240909	100507	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	-7	5	-0.90	13168443	16984	19.55	779	779	767	1014	546	780	775.34	1.99	-1599	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	256	-33.61	0.42	12	0.05	-23.00	1836.00	1150	20231101	-32.78	623	20240805	24.08	921	-16.07	20240129	623	24.08	20240805	1150	-32.78	20231101	623	24.08	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
89	20240909	090501	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-4	5	-0.51	5383565	6923	7.97	779	779	774	1014	546	780	777.63	1.99	-1189	797	788	781	772	765	785	769	166	234	500	540	1	1	33173548	257	-33.74	0.42	12	0.02	-23.00	1836.00	1150	20231101	-32.52	623	20240805	24.56	921	-15.74	20240129	623	24.56	20240805	1150	-32.52	20231101	623	24.56	20240805	0.11	N	054940	500	165 억	660380	N	N	N	N
90	20240906	160457	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-1	5	-0.13	67780951	86852	115.27	781	790	774	1015	547	781	780.42	2.00	-1939	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	259	-33.91	0.42	12	0.26	-23.00	1836.00	1161	20230831	-32.82	623	20240805	25.20	921	-15.31	20240129	623	25.20	20240805	1150	-32.17	20231101	623	25.20	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
91	20240906	150504	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	0	3	0.00	65775053	84276	111.85	781	790	774	1015	547	781	780.47	2.00	-1511	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	259	-33.96	0.43	12	0.25	-23.00	1836.00	1161	20230831	-32.73	623	20240805	25.36	921	-15.20	20240129	623	25.36	20240805	1150	-32.09	20231101	623	25.36	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
92	20240906	140505	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	7	2	0.90	47187597	60377	80.14	781	790	777	1015	547	781	781.55	2.00	-1662	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	261	-34.26	0.43	12	0.18	-23.00	1836.00	1161	20230831	-32.13	623	20240805	26.48	921	-14.44	20240129	623	26.48	20240805	1150	-31.48	20231101	623	26.48	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
93	20240906	130502	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	5	2	0.64	44141499	56505	75.00	781	790	777	1015	547	781	781.20	2.00	-936	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	261	-34.17	0.43	12	0.17	-23.00	1836.00	1161	20230831	-32.30	623	20240805	26.16	921	-14.66	20240129	623	26.16	20240805	1150	-31.65	20231101	623	26.16	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
94	20240906	120504	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	5	2	0.64	41570191	53226	70.64	781	790	777	1015	547	781	781.01	2.00	-1634	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	261	-34.17	0.43	12	0.16	-23.00	1836.00	1161	20230831	-32.30	623	20240805	26.16	921	-14.66	20240129	623	26.16	20240805	1150	-31.65	20231101	623	26.16	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
95	20240906	110506	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	3	2	0.38	28851435	36954	49.05	781	790	777	1015	547	781	780.74	2.00	-1588	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	260	-34.09	0.43	12	0.11	-23.00	1836.00	1161	20230831	-32.47	623	20240805	25.84	921	-14.88	20240129	623	25.84	20240805	1150	-31.83	20231101	623	25.84	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
96	20240906	100500	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	1	2	0.13	18422911	23576	31.29	781	790	780	1015	547	781	781.43	2.00	-1992	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	259	-34.00	0.43	12	0.07	-23.00	1836.00	1161	20230831	-32.64	623	20240805	25.52	921	-15.09	20240129	623	25.52	20240805	1150	-32.00	20231101	623	25.52	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
97	20240906	090504	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	9	2	1.15	4448826	5668	7.52	781	790	780	1015	547	781	784.90	2.00	-143	805	793	784	772	763	799	778	166	234	500	540	1	1	33173548	262	-34.35	0.43	12	0.02	-23.00	1836.00	1161	20230831	-31.96	623	20240805	26.81	921	-14.22	20240129	623	26.81	20240805	1150	-31.30	20231101	623	26.81	20240805	0.11	N	054940	500	165 억	662277	N	N	N	N
98	20240905	160455	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	6	2	0.77	58217398	74423	63.23	775	796	775	1007	543	775	782.45	1.99	3468	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	259	-33.96	0.43	12	0.22	-23.00	1836.00	1161	20230831	-32.73	623	20240805	25.36	921	-15.20	20240129	623	25.36	20240805	1150	-32.09	20231101	623	25.36	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
99	20240905	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	13	2	1.68	54645948	69853	59.35	775	796	775	1007	543	775	782.49	1.99	6562	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	261	-34.26	0.43	12	0.21	-23.00	1836.00	1161	20230831	-32.13	623	20240805	26.48	921	-14.44	20240129	623	26.48	20240805	1150	-31.48	20231101	623	26.48	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
100	20240905	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	14	2	1.81	46270710	59135	50.24	775	796	775	1007	543	775	782.69	1.99	2415	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	262	-34.30	0.43	12	0.18	-23.00	1836.00	1161	20230831	-32.04	623	20240805	26.65	921	-14.33	20240129	623	26.65	20240805	1150	-31.39	20231101	623	26.65	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
101	20240905	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	16	2	2.06	40420503	51687	43.91	775	796	775	1007	543	775	782.28	1.99	3074	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	262	-34.39	0.43	12	0.16	-23.00	1836.00	1161	20230831	-31.87	623	20240805	26.97	921	-14.12	20240129	623	26.97	20240805	1150	-31.22	20231101	623	26.97	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
102	20240905	120459	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	10	2	1.29	30756642	39474	33.54	775	790	775	1007	543	775	779.36	1.99	6633	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	260	-34.13	0.43	12	0.12	-23.00	1836.00	1161	20230831	-32.39	623	20240805	26.00	921	-14.77	20240129	623	26.00	20240805	1150	-31.74	20231101	623	26.00	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
103	20240905	110458	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	12	2	1.55	23907850	30753	26.13	775	790	775	1007	543	775	777.56	1.99	6933	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	261	-34.22	0.43	12	0.09	-23.00	1836.00	1161	20230831	-32.21	623	20240805	26.32	921	-14.55	20240129	623	26.32	20240805	1150	-31.57	20231101	623	26.32	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
104	20240905	100457	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	13	2	1.68	22090550	28439	24.16	775	789	775	1007	543	775	776.89	1.99	8228	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	261	-34.26	0.43	12	0.09	-23.00	1836.00	1161	20230831	-32.13	623	20240805	26.48	921	-14.44	20240129	623	26.48	20240805	1150	-31.48	20231101	623	26.48	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
105	20240905	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	0	3	0.00	3804475	4909	4.17	775	775	775	1007	543	775	775.00	1.99	-295	831	802	780	751	729	792	741	166	232	500	540	1	1	33173548	257	-33.70	0.42	12	0.01	-23.00	1836.00	1161	20230831	-33.25	623	20240805	24.40	921	-15.85	20240129	623	24.40	20240805	1150	-32.61	20231101	623	24.40	20240805	0.11	N	054940	500	165 억	658767	N	N	N	N
106	20240904	160451	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	-37	5	-4.56	91298300	116046	167.34	801	809	758	1055	569	812	786.15	2.00	-5329	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	257	-33.70	0.42	12	0.35	-23.00	1836.00	1161	20230831	-33.25	623	20240805	24.40	921	-15.85	20240129	623	24.40	20240805	1150	-32.61	20231101	623	24.40	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
107	20240904	150455	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	-34	5	-4.19	67614626	85392	123.14	801	809	775	1055	569	812	791.07	2.00	-3479	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	258	-33.83	0.42	12	0.26	-23.00	1836.00	1161	20230831	-32.99	623	20240805	24.88	921	-15.53	20240129	623	24.88	20240805	1150	-32.35	20231101	623	24.88	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
108	20240904	140457	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	-33	5	-4.06	57574446	72485	104.53	801	809	775	1055	569	812	793.53	2.00	-5013	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	258	-33.87	0.42	12	0.22	-23.00	1836.00	1161	20230831	-32.90	623	20240805	25.04	921	-15.42	20240129	623	25.04	20240805	1150	-32.26	20231101	623	25.04	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
109	20240904	130456	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-27	5	-3.33	51217938	64324	92.76	801	809	783	1055	569	812	795.47	2.00	-5030	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	260	-34.13	0.43	12	0.19	-23.00	1836.00	1161	20230831	-32.39	623	20240805	26.00	921	-14.77	20240129	623	26.00	20240805	1150	-31.74	20231101	623	26.00	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
110	20240904	120453	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-12	5	-1.48	43873806	55015	79.33	801	809	792	1055	569	812	796.65	2.00	-4551	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	265	-34.78	0.44	12	0.17	-23.00	1836.00	1161	20230831	-31.09	623	20240805	28.41	921	-13.14	20240129	623	28.41	20240805	1150	-30.43	20231101	623	28.41	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
111	20240904	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-15	5	-1.85	32857203	41180	59.38	801	809	792	1055	569	812	796.78	2.00	-4076	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	264	-34.65	0.43	12	0.12	-23.00	1836.00	1161	20230831	-31.35	623	20240805	27.93	921	-13.46	20240129	623	27.93	20240805	1150	-30.70	20231101	623	27.93	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
112	20240904	100456	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-18	5	-2.22	21123291	26436	38.12	801	809	792	1055	569	812	797.36	2.00	-4731	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	263	-34.52	0.43	12	0.08	-23.00	1836.00	1161	20230831	-31.61	623	20240805	27.45	921	-13.79	20240129	623	27.45	20240805	1150	-30.96	20231101	623	27.45	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
113	20240904	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-6	5	-0.74	4767503	5901	8.51	801	809	800	1055	569	812	803.63	2.00	-986	825	818	812	805	799	822	809	166	243	500	560	1	1	33173548	267	-35.04	0.44	12	0.02	-23.00	1836.00	1161	20230831	-30.58	623	20240805	29.37	921	-12.49	20240129	623	29.37	20240805	1150	-29.91	20231101	623	29.37	20240805	0.11	N	054940	500	165 억	663854	N	N	N	N
114	20240903	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	4	2	0.50	56034289	69216	72.55	808	819	806	1050	566	808	809.56	1.99	4253	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	269	-35.30	0.44	12	0.21	-23.00	1836.00	1161	20230831	-30.06	623	20240805	30.34	921	-11.83	20240129	623	30.34	20240805	1150	-29.39	20231101	623	30.34	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
115	20240903	150452	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-1	5	-0.12	53497022	66077	69.26	808	819	806	1050	566	808	809.62	1.99	3955	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	268	-35.09	0.44	12	0.20	-23.00	1836.00	1161	20230831	-30.49	623	20240805	29.53	921	-12.38	20240129	623	29.53	20240805	1150	-29.83	20231101	623	29.53	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
116	20240903	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	3	2	0.37	48492815	59895	62.78	808	819	806	1050	566	808	809.63	1.99	3596	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	269	-35.26	0.44	12	0.18	-23.00	1836.00	1161	20230831	-30.15	623	20240805	30.18	921	-11.94	20240129	623	30.18	20240805	1150	-29.48	20231101	623	30.18	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
117	20240903	130453	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	0	3	0.00	46540171	57481	60.25	808	819	806	1050	566	808	809.66	1.99	2906	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	268	-35.13	0.44	12	0.17	-23.00	1836.00	1161	20230831	-30.40	623	20240805	29.70	921	-12.27	20240129	623	29.70	20240805	1150	-29.74	20231101	623	29.70	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
118	20240903	120446	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	2	2	0.25	45240161	55877	58.57	808	819	806	1050	566	808	809.64	1.99	2906	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	269	-35.22	0.44	12	0.17	-23.00	1836.00	1161	20230831	-30.23	623	20240805	30.02	921	-12.05	20240129	623	30.02	20240805	1150	-29.57	20231101	623	30.02	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
119	20240903	110445	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	2	2	0.25	43338736	53528	56.11	808	819	806	1050	566	808	809.65	1.99	2619	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	269	-35.22	0.44	12	0.16	-23.00	1836.00	1161	20230831	-30.23	623	20240805	30.02	921	-12.05	20240129	623	30.02	20240805	1150	-29.57	20231101	623	30.02	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
120	20240903	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	3	2	0.37	41323793	51040	53.50	808	819	806	1050	566	808	809.64	1.99	2667	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	269	-35.26	0.44	12	0.15	-23.00	1836.00	1161	20230831	-30.15	623	20240805	30.18	921	-11.94	20240129	623	30.18	20240805	1150	-29.48	20231101	623	30.18	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
121	20240903	090447	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	4	2	0.50	25817190	31893	33.43	808	819	806	1050	566	808	809.49	1.99	3054	829	818	808	797	787	824	803	166	242	500	560	1	1	33173548	269	-35.30	0.44	12	0.10	-23.00	1836.00	1161	20230831	-30.06	623	20240805	30.34	921	-11.83	20240129	623	30.34	20240805	1150	-29.39	20231101	623	30.34	20240805	0.11	N	054940	500	165 억	659558	N	N	N	N
122	20240902	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	7	2	0.87	76506830	95384	91.75	801	819	798	1041	561	801	802.12	1.98	1574	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	268	-35.13	0.44	12	0.29	-23.00	1836.00	1161	20230831	-30.40	623	20240805	29.70	921	-12.27	20240129	623	29.70	20240805	1150	-29.74	20231101	623	29.70	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
123	20240902	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	1	2	0.12	71354498	88990	85.60	801	819	798	1041	561	801	801.86	1.98	1617	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	266	-34.87	0.44	12	0.27	-23.00	1836.00	1161	20230831	-30.92	623	20240805	28.73	921	-12.92	20240129	623	28.73	20240805	1150	-30.26	20231101	623	28.73	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
124	20240902	140450	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	2	2	0.25	64371522	80290	77.23	801	819	798	1041	561	801	801.77	1.98	6	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	266	-34.91	0.44	12	0.24	-23.00	1836.00	1161	20230831	-30.84	623	20240805	28.89	921	-12.81	20240129	623	28.89	20240805	1150	-30.17	20231101	623	28.89	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
125	20240902	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	3	2	0.37	56767271	70809	68.11	801	819	798	1041	561	801	801.73	1.98	-1048	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	267	-34.96	0.44	12	0.21	-23.00	1836.00	1161	20230831	-30.75	623	20240805	29.05	921	-12.70	20240129	623	29.05	20240805	1150	-30.09	20231101	623	29.05	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
126	20240902	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	1	2	0.12	52014592	64894	62.42	801	819	798	1041	561	801	801.56	1.98	-1343	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	266	-34.87	0.44	12	0.20	-23.00	1836.00	1161	20230831	-30.92	623	20240805	28.73	921	-12.92	20240129	623	28.73	20240805	1150	-30.26	20231101	623	28.73	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
127	20240902	110444	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	0	3	0.00	49187614	61372	59.03	801	819	798	1041	561	801	801.50	1.98	-2005	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	266	-34.83	0.44	12	0.19	-23.00	1836.00	1161	20230831	-31.01	623	20240805	28.57	921	-13.03	20240129	623	28.57	20240805	1150	-30.35	20231101	623	28.57	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
128	20240902	100444	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	4	2	0.50	39280851	48998	47.13	801	819	798	1041	561	801	801.74	1.98	-1337	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	267	-35.00	0.44	12	0.15	-23.00	1836.00	1161	20230831	-30.66	623	20240805	29.21	921	-12.60	20240129	623	29.21	20240805	1150	-30.00	20231101	623	29.21	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N
129	20240902	090440	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	0	3	0.00	17362153	21595	20.77	801	819	801	1041	561	801	804.59	1.98	-1106	819	809	803	793	787	807	791	166	240	500	560	1	1	33173548	266	-34.83	0.44	12	0.07	-23.00	1836.00	1161	20230831	-31.01	623	20240805	28.57	921	-13.03	20240129	623	28.57	20240805	1150	-30.35	20231101	623	28.57	20240805	0.11	N	054940	500	165 억	657941	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History