130 lines
54 KiB
CSV
130 lines
54 KiB
CSV
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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,160326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3280,-125,5,-3.67,192587740,57665,34.63,3405,3450,3280,4425,2385,3405,3339.87,1.34,0,3127,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,383,4.64,0.37,12,0.49,707.00,8875.00,4285,20230919,-23.45,2170,20240705,51.15,4280,-23.36,20240820,2170,51.15,20240705,4280,-23.36,20240820,2170,51.15,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,150331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3305,-100,5,-2.94,165615505,49478,29.71,3405,3450,3300,4425,2385,3405,3347.26,1.34,0,1305,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,386,4.67,0.37,12,0.42,707.00,8875.00,4285,20230919,-22.87,2170,20240705,52.30,4280,-22.78,20240820,2170,52.30,20240705,4280,-22.78,20240820,2170,52.30,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,140330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3335,-70,5,-2.06,131567150,39206,23.54,3405,3450,3320,4425,2385,3405,3355.79,1.34,0,-1559,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,389,4.72,0.38,12,0.34,707.00,8875.00,4285,20230919,-22.17,2170,20240705,53.69,4280,-22.08,20240820,2170,53.69,20240705,4280,-22.08,20240820,2170,53.69,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,130329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3380,-25,5,-0.73,101890820,30308,18.20,3405,3450,3335,4425,2385,3405,3361.85,1.34,0,-1219,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,394,4.78,0.38,12,0.26,707.00,8875.00,4285,20230919,-21.12,2170,20240705,55.76,4280,-21.03,20240820,2170,55.76,20240705,4280,-21.03,20240820,2170,55.76,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,120329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3355,-50,5,-1.47,81690045,24304,14.59,3405,3450,3335,4425,2385,3405,3361.18,1.34,0,-3851,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,391,4.75,0.38,12,0.21,707.00,8875.00,4285,20230919,-21.70,2170,20240705,54.61,4280,-21.61,20240820,2170,54.61,20240705,4280,-21.61,20240820,2170,54.61,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,110327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3355,-50,5,-1.47,69772185,20744,12.46,3405,3450,3340,4425,2385,3405,3363.49,1.34,0,-2090,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,391,4.75,0.38,12,0.18,707.00,8875.00,4285,20230919,-21.70,2170,20240705,54.61,4280,-21.61,20240820,2170,54.61,20240705,4280,-21.61,20240820,2170,54.61,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,100326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3350,-55,5,-1.62,41471045,12295,7.38,3405,3450,3350,4425,2385,3405,3373.00,1.34,0,-3613,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,391,4.74,0.38,12,0.11,707.00,8875.00,4285,20230919,-21.82,2170,20240705,54.38,4280,-21.73,20240820,2170,54.38,20240705,4280,-21.73,20240820,2170,54.38,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240930,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3450,45,2,1.32,4111815,1207,0.72,3405,3450,3405,4425,2385,3405,3406.64,1.34,0,-271,3735,3570,3395,3230,3055,3482,3142,610,1020,5000,2380,5,1,11668027,403,4.88,0.39,12,0.01,707.00,8875.00,4285,20230919,-19.49,2170,20240705,58.99,4280,-19.39,20240820,2170,58.99,20240705,4280,-19.39,20240820,2170,58.99,20240705,0.04,N,017000,5000,609 억,,156712,N,N,0,N,00,N
|
|
20240927,160327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3405,-115,5,-3.27,567250770,166540,334.37,3520,3560,3220,4575,2465,3520,3406.10,1.23,0,13494,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,397,4.82,0.38,12,1.43,707.00,8875.00,4345,20230918,-21.63,2170,20240705,56.91,4280,-20.44,20240820,2170,56.91,20240705,4280,-20.44,20240820,2170,56.91,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,150329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3420,-100,5,-2.84,560857785,164664,330.60,3520,3560,3220,4575,2465,3520,3406.07,1.23,0,14500,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,399,4.84,0.39,12,1.41,707.00,8875.00,4345,20230918,-21.29,2170,20240705,57.60,4280,-20.09,20240820,2170,57.60,20240705,4280,-20.09,20240820,2170,57.60,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,140330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3415,-105,5,-2.98,512148305,150356,301.88,3520,3560,3220,4575,2465,3520,3406.24,1.23,0,13068,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,398,4.83,0.38,12,1.29,707.00,8875.00,4345,20230918,-21.40,2170,20240705,57.37,4280,-20.21,20240820,2170,57.37,20240705,4280,-20.21,20240820,2170,57.37,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,130329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3525,5,2,0.14,91714510,26066,52.33,3520,3560,3495,4575,2465,3520,3518.55,1.23,0,-715,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,411,4.99,0.40,12,0.22,707.00,8875.00,4345,20230918,-18.87,2170,20240705,62.44,4280,-17.64,20240820,2170,62.44,20240705,4280,-17.64,20240820,2170,62.44,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,120326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,0,3,0.00,53473485,15159,30.44,3520,3560,3495,4575,2465,3520,3527.51,1.23,0,-2047,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,411,4.98,0.40,12,0.13,707.00,8875.00,4345,20230918,-18.99,2170,20240705,62.21,4280,-17.76,20240820,2170,62.21,20240705,4280,-17.76,20240820,2170,62.21,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,110329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3495,-25,5,-0.71,42339920,11983,24.06,3520,3560,3495,4575,2465,3520,3533.33,1.23,0,-1457,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,408,4.94,0.39,12,0.10,707.00,8875.00,4345,20230918,-19.56,2170,20240705,61.06,4280,-18.34,20240820,2170,61.06,20240705,4280,-18.34,20240820,2170,61.06,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,100328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,0,3,0.00,30893080,8723,17.51,3520,3560,3520,4575,2465,3520,3541.57,1.23,0,-460,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,411,4.98,0.40,12,0.07,707.00,8875.00,4345,20230918,-18.99,2170,20240705,62.21,4280,-17.76,20240820,2170,62.21,20240705,4280,-17.76,20240820,2170,62.21,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240927,090328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,40,2,1.14,5021010,1411,2.83,3520,3560,3520,4575,2465,3520,3558.48,1.23,0,-1358,3656,3587,3521,3452,3386,3622,3487,610,1055,5000,2460,5,1,11668027,415,5.04,0.40,12,0.01,707.00,8875.00,4345,20230918,-18.07,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4280,-16.82,20240820,2170,64.06,20240705,0.04,N,017000,5000,609 억,,143531,N,N,0,N,00,N
|
|
20240926,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,20,2,0.57,173631560,49377,61.03,3500,3590,3455,4550,2450,3500,3516.43,1.18,0,6299,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,411,4.98,0.40,12,0.42,707.00,8875.00,4350,20230915,-19.08,2170,20240705,62.21,4280,-17.76,20240820,2170,62.21,20240705,4280,-17.76,20240820,2170,62.21,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3525,25,2,0.71,166174245,47267,58.42,3500,3590,3455,4550,2450,3500,3515.65,1.18,0,6856,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,411,4.99,0.40,12,0.41,707.00,8875.00,4350,20230915,-18.97,2170,20240705,62.44,4280,-17.64,20240820,2170,62.44,20240705,4280,-17.64,20240820,2170,62.44,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,20,2,0.57,151016420,42962,53.10,3500,3590,3455,4550,2450,3500,3515.12,1.18,0,5470,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,411,4.98,0.40,12,0.37,707.00,8875.00,4350,20230915,-19.08,2170,20240705,62.21,4280,-17.76,20240820,2170,62.21,20240705,4280,-17.76,20240820,2170,62.21,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,130328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3500,0,3,0.00,129716880,36867,45.57,3500,3590,3455,4550,2450,3500,3518.51,1.18,0,3163,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,408,4.95,0.39,12,0.32,707.00,8875.00,4350,20230915,-19.54,2170,20240705,61.29,4280,-18.22,20240820,2170,61.29,20240705,4280,-18.22,20240820,2170,61.29,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,120328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3510,10,2,0.29,113518830,32246,39.86,3500,3590,3455,4550,2450,3500,3520.40,1.18,0,1929,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,410,4.96,0.40,12,0.28,707.00,8875.00,4350,20230915,-19.31,2170,20240705,61.75,4280,-17.99,20240820,2170,61.75,20240705,4280,-17.99,20240820,2170,61.75,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,110327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3495,-5,5,-0.14,96310865,27313,33.76,3500,3590,3495,4550,2450,3500,3526.19,1.18,0,3323,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,408,4.94,0.39,12,0.23,707.00,8875.00,4350,20230915,-19.66,2170,20240705,61.06,4280,-18.34,20240820,2170,61.06,20240705,4280,-18.34,20240820,2170,61.06,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,100328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,20,2,0.57,43219575,12189,15.07,3500,3590,3500,4550,2450,3500,3545.79,1.18,0,-1488,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,411,4.98,0.40,12,0.10,707.00,8875.00,4350,20230915,-19.08,2170,20240705,62.21,4280,-17.76,20240820,2170,62.21,20240705,4280,-17.76,20240820,2170,62.21,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240926,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3590,90,2,2.57,759590,217,0.27,3500,3590,3500,4550,2450,3500,3500.41,1.18,0,-11,3660,3580,3540,3460,3420,3560,3440,610,1050,5000,2450,5,1,11668027,419,5.08,0.40,12,0.00,707.00,8875.00,4350,20230915,-17.47,2170,20240705,65.44,4280,-16.12,20240820,2170,65.44,20240705,4280,-16.12,20240820,2170,65.44,20240705,0.04,N,017000,5000,609 억,,137228,N,N,0,N,00,N
|
|
20240925,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3500,-100,5,-2.78,279534525,78507,211.75,3610,3620,3500,4680,2520,3600,3560.77,1.06,0,12302,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,408,4.95,0.39,12,0.67,707.00,8875.00,4350,20230915,-19.54,2170,20240705,61.29,4280,-18.22,20240820,2170,61.29,20240705,4280,-18.22,20240820,2170,61.29,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3550,-50,5,-1.39,210180110,58800,158.60,3610,3620,3530,4680,2520,3600,3574.49,1.06,0,10024,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,414,5.02,0.40,12,0.50,707.00,8875.00,4350,20230915,-18.39,2170,20240705,63.59,4280,-17.06,20240820,2170,63.59,20240705,4280,-17.06,20240820,2170,63.59,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,140327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,-40,5,-1.11,145988995,40763,109.95,3610,3620,3530,4680,2520,3600,3581.41,1.06,0,-1730,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,415,5.04,0.40,12,0.35,707.00,8875.00,4350,20230915,-18.16,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4280,-16.82,20240820,2170,64.06,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,130327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3570,-30,5,-0.83,129265650,36076,97.31,3610,3620,3530,4680,2520,3600,3583.15,1.06,0,-2793,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,417,5.05,0.40,12,0.31,707.00,8875.00,4350,20230915,-17.93,2170,20240705,64.52,4280,-16.59,20240820,2170,64.52,20240705,4280,-16.59,20240820,2170,64.52,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,120326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,-40,5,-1.11,118322820,33007,89.03,3610,3620,3530,4680,2520,3600,3584.78,1.06,0,-2784,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,415,5.04,0.40,12,0.28,707.00,8875.00,4350,20230915,-18.16,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4280,-16.82,20240820,2170,64.06,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,110325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3585,-15,5,-0.42,94214210,26267,70.85,3610,3620,3530,4680,2520,3600,3586.79,1.06,0,-1554,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,418,5.07,0.40,12,0.23,707.00,8875.00,4350,20230915,-17.59,2170,20240705,65.21,4280,-16.24,20240820,2170,65.21,20240705,4280,-16.24,20240820,2170,65.21,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,100327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3580,-20,5,-0.56,84263465,23496,63.37,3610,3620,3530,4680,2520,3600,3586.29,1.06,0,-1813,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,418,5.06,0.40,12,0.20,707.00,8875.00,4350,20230915,-17.70,2170,20240705,64.98,4280,-16.36,20240820,2170,64.98,20240705,4280,-16.36,20240820,2170,64.98,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240925,090325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3550,-50,5,-1.39,3561605,990,2.67,3610,3610,3550,4680,2520,3600,3597.58,1.06,0,-524,3773,3686,3608,3521,3443,3730,3565,610,1080,5000,2520,5,1,11668027,414,5.02,0.40,12,0.01,707.00,8875.00,4350,20230915,-18.39,2170,20240705,63.59,4280,-17.06,20240820,2170,63.59,20240705,4280,-17.06,20240820,2170,63.59,20240705,0.04,N,017000,5000,609 억,,123965,N,N,0,N,00,N
|
|
20240924,160324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3600,35,2,0.98,132428285,37020,48.42,3565,3695,3530,4630,2500,3565,3577.31,1.11,0,-5098,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,420,5.09,0.41,12,0.32,707.00,8875.00,4350,20230915,-17.24,2170,20240705,65.90,4280,-15.89,20240820,2170,65.90,20240705,4280,-15.89,20240820,2170,65.90,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,-5,5,-0.14,126473285,35354,46.24,3565,3695,3530,4630,2500,3565,3577.46,1.11,0,-4708,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,415,5.04,0.40,12,0.30,707.00,8875.00,4350,20230915,-18.16,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4280,-16.82,20240820,2170,64.06,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,140323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3580,15,2,0.42,103053260,28765,37.62,3565,3695,3550,4630,2500,3565,3582.79,1.11,0,-4418,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,418,5.06,0.40,12,0.25,707.00,8875.00,4350,20230915,-17.70,2170,20240705,64.98,4280,-16.36,20240820,2170,64.98,20240705,4280,-16.36,20240820,2170,64.98,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,130324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3570,5,2,0.14,87909605,24515,32.06,3565,3695,3550,4630,2500,3565,3586.23,1.11,0,-3757,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,417,5.05,0.40,12,0.21,707.00,8875.00,4350,20230915,-17.93,2170,20240705,64.52,4280,-16.59,20240820,2170,64.52,20240705,4280,-16.59,20240820,2170,64.52,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,120324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3570,5,2,0.14,71716925,19970,26.12,3565,3695,3560,4630,2500,3565,3591.67,1.11,0,-3499,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,417,5.05,0.40,12,0.17,707.00,8875.00,4350,20230915,-17.93,2170,20240705,64.52,4280,-16.59,20240820,2170,64.52,20240705,4280,-16.59,20240820,2170,64.52,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3600,35,2,0.98,59966135,16688,21.83,3565,3695,3565,4630,2500,3565,3593.93,1.11,0,-2792,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,420,5.09,0.41,12,0.14,707.00,8875.00,4350,20230915,-17.24,2170,20240705,65.90,4280,-15.89,20240820,2170,65.90,20240705,4280,-15.89,20240820,2170,65.90,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3590,25,2,0.70,40558355,11294,14.77,3565,3695,3565,4630,2500,3565,3591.92,1.11,0,175,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,419,5.08,0.40,12,0.10,707.00,8875.00,4350,20230915,-17.47,2170,20240705,65.44,4280,-16.12,20240820,2170,65.44,20240705,4280,-16.12,20240820,2170,65.44,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240924,090322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3565,0,3,0.00,6431260,1804,2.36,3565,3565,3565,4630,2500,3565,3565.00,1.11,0,-31,3745,3655,3610,3520,3475,3632,3497,610,1065,5000,2490,5,1,11668027,416,5.04,0.40,12,0.02,707.00,8875.00,4350,20230915,-18.05,2170,20240705,64.29,4280,-16.71,20240820,2170,64.29,20240705,4280,-16.71,20240820,2170,64.29,20240705,0.04,N,017000,5000,609 억,,129006,N,N,0,N,00,N
|
|
20240923,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3565,-130,5,-3.52,274472640,76057,53.87,3700,3700,3565,4800,2590,3695,3608.50,1.20,0,-11314,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,416,5.04,0.40,12,0.65,707.00,8875.00,4450,20230912,-19.89,2170,20240705,64.29,4280,-16.71,20240820,2170,64.29,20240705,4280,-16.71,20240820,2170,64.29,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3590,-105,5,-2.84,237026080,65579,46.45,3700,3700,3580,4800,2590,3695,3614.06,1.20,0,-8425,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,419,5.08,0.40,12,0.56,707.00,8875.00,4450,20230912,-19.33,2170,20240705,65.44,4280,-16.12,20240820,2170,65.44,20240705,4280,-16.12,20240820,2170,65.44,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3590,-105,5,-2.84,220781840,61060,43.25,3700,3700,3580,4800,2590,3695,3615.50,1.20,0,-8203,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,419,5.08,0.40,12,0.52,707.00,8875.00,4450,20230912,-19.33,2170,20240705,65.44,4280,-16.12,20240820,2170,65.44,20240705,4280,-16.12,20240820,2170,65.44,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,130323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3610,-85,5,-2.30,191990255,53075,37.59,3700,3700,3580,4800,2590,3695,3616.98,1.20,0,-7187,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,421,5.11,0.41,12,0.45,707.00,8875.00,4450,20230912,-18.88,2170,20240705,66.36,4280,-15.65,20240820,2170,66.36,20240705,4280,-15.65,20240820,2170,66.36,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,120323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3605,-90,5,-2.44,180030410,49755,35.24,3700,3700,3580,4800,2590,3695,3617.96,1.20,0,-6601,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,421,5.10,0.41,12,0.43,707.00,8875.00,4450,20230912,-18.99,2170,20240705,66.13,4280,-15.77,20240820,2170,66.13,20240705,4280,-15.77,20240820,2170,66.13,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3620,-75,5,-2.03,138477035,38208,27.06,3700,3700,3595,4800,2590,3695,3623.84,1.20,0,-4501,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,422,5.12,0.41,12,0.33,707.00,8875.00,4450,20230912,-18.65,2170,20240705,66.82,4280,-15.42,20240820,2170,66.82,20240705,4280,-15.42,20240820,2170,66.82,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,100322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3645,-50,5,-1.35,54622305,14972,10.60,3700,3700,3630,4800,2590,3695,3647.52,1.20,0,117,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,425,5.16,0.41,12,0.13,707.00,8875.00,4450,20230912,-18.09,2170,20240705,67.97,4280,-14.84,20240820,2170,67.97,20240705,4280,-14.84,20240820,2170,67.97,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240923,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3655,-40,5,-1.08,4397700,1196,0.85,3700,3700,3640,4800,2590,3695,3672.37,1.20,0,-277,3878,3786,3688,3596,3498,3832,3642,610,1105,5000,2580,5,1,11668027,426,5.17,0.41,12,0.01,707.00,8875.00,4450,20230912,-17.87,2170,20240705,68.43,4280,-14.60,20240820,2170,68.43,20240705,4280,-14.60,20240820,2170,68.43,20240705,0.04,N,017000,5000,609 억,,139703,N,N,0,N,00,N
|
|
20240913,160310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,40,2,1.06,395260850,105477,104.45,3890,3890,3620,4885,2635,3760,3747.32,1.05,0,-14058,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,443,5.37,0.43,12,0.90,707.00,8875.00,4460,20230911,-14.80,2170,20240705,75.12,4280,-11.21,20240820,2170,75.12,20240705,4350,-12.64,20230915,2170,75.12,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,5,2,0.13,323296520,86409,85.56,3890,3890,3620,4885,2635,3760,3741.47,1.05,0,-13444,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,439,5.33,0.42,12,0.74,707.00,8875.00,4460,20230911,-15.58,2170,20240705,73.50,4280,-12.03,20240820,2170,73.50,20240705,4350,-13.45,20230915,2170,73.50,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,140313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,0,3,0.00,310863795,83088,82.28,3890,3890,3620,4885,2635,3760,3741.38,1.05,0,-12354,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,439,5.32,0.42,12,0.71,707.00,8875.00,4460,20230911,-15.70,2170,20240705,73.27,4280,-12.15,20240820,2170,73.27,20240705,4350,-13.56,20230915,2170,73.27,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,130311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3785,25,2,0.66,268401690,71664,70.96,3890,3890,3620,4885,2635,3760,3745.28,1.05,0,-10629,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,442,5.35,0.43,12,0.61,707.00,8875.00,4460,20230911,-15.13,2170,20240705,74.42,4280,-11.57,20240820,2170,74.42,20240705,4350,-12.99,20230915,2170,74.42,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,120312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,-60,5,-1.60,252128615,67293,66.64,3890,3890,3620,4885,2635,3760,3746.73,1.05,0,-9740,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,432,5.23,0.42,12,0.58,707.00,8875.00,4460,20230911,-17.04,2170,20240705,70.51,4280,-13.55,20240820,2170,70.51,20240705,4350,-14.94,20230915,2170,70.51,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,110312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3720,-40,5,-1.06,224894835,59955,59.37,3890,3890,3620,4885,2635,3760,3751.06,1.05,0,-6938,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,434,5.26,0.42,12,0.51,707.00,8875.00,4460,20230911,-16.59,2170,20240705,71.43,4280,-13.08,20240820,2170,71.43,20240705,4350,-14.48,20230915,2170,71.43,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,100312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-65,5,-1.73,204981665,54601,54.07,3890,3890,3620,4885,2635,3760,3754.17,1.05,0,-7565,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,431,5.23,0.42,12,0.47,707.00,8875.00,4460,20230911,-17.15,2170,20240705,70.28,4280,-13.67,20240820,2170,70.28,20240705,4350,-15.06,20230915,2170,70.28,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240913,090313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,0,3,0.00,16263605,4295,4.25,3890,3890,3750,4885,2635,3760,3786.64,1.05,0,-902,3856,3807,3721,3672,3586,3832,3697,610,1125,5000,2630,5,1,11668027,439,5.32,0.42,12,0.04,707.00,8875.00,4460,20230911,-15.70,2170,20240705,73.27,4280,-12.15,20240820,2170,73.27,20240705,4350,-13.56,20230915,2170,73.27,20240705,0.04,N,017000,5000,609 억,,122983,N,N,0,N,00,N
|
|
20240912,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,100,2,2.73,371152775,100189,161.41,3660,3770,3635,4755,2565,3660,3704.52,1.08,0,-3149,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,439,5.32,0.42,12,0.86,707.00,8875.00,4460,20230911,-15.70,2170,20240705,73.27,4280,-12.15,20240820,2170,73.27,20240705,4450,-15.51,20230912,2170,73.27,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,150311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3685,25,2,0.68,275638010,74693,120.34,3660,3750,3635,4755,2565,3660,3690.28,1.08,0,195,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,430,5.21,0.42,12,0.64,707.00,8875.00,4460,20230911,-17.38,2170,20240705,69.82,4280,-13.90,20240820,2170,69.82,20240705,4450,-17.19,20230912,2170,69.82,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,40,2,1.09,194094510,52441,84.49,3660,3750,3635,4755,2565,3660,3701.20,1.08,0,-689,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,432,5.23,0.42,12,0.45,707.00,8875.00,4460,20230911,-17.04,2170,20240705,70.51,4280,-13.55,20240820,2170,70.51,20240705,4450,-16.85,20230912,2170,70.51,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,130309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3705,45,2,1.23,176213450,47617,76.71,3660,3750,3635,4755,2565,3660,3700.64,1.08,0,-3269,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,432,5.24,0.42,12,0.41,707.00,8875.00,4460,20230911,-16.93,2170,20240705,70.74,4280,-13.43,20240820,2170,70.74,20240705,4450,-16.74,20230912,2170,70.74,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,120309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,35,2,0.96,141250055,38178,61.51,3660,3750,3635,4755,2565,3660,3699.78,1.08,0,-3114,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,431,5.23,0.42,12,0.33,707.00,8875.00,4460,20230911,-17.15,2170,20240705,70.28,4280,-13.67,20240820,2170,70.28,20240705,4450,-16.97,20230912,2170,70.28,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,110309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3720,60,2,1.64,120914275,32697,52.68,3660,3750,3635,4755,2565,3660,3698.02,1.08,0,-2508,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,434,5.26,0.42,12,0.28,707.00,8875.00,4460,20230911,-16.59,2170,20240705,71.43,4280,-13.08,20240820,2170,71.43,20240705,4450,-16.40,20230912,2170,71.43,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,100310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3660,0,3,0.00,88506120,23940,38.57,3660,3750,3635,4755,2565,3660,3697.00,1.08,0,133,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,427,5.18,0.41,12,0.21,707.00,8875.00,4460,20230911,-17.94,2170,20240705,68.66,4280,-14.49,20240820,2170,68.66,20240705,4450,-17.75,20230912,2170,68.66,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240912,090311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3660,0,3,0.00,841455,230,0.37,3660,3660,3635,4755,2565,3660,3658.50,1.08,0,-58,3820,3740,3640,3560,3460,3780,3600,610,1095,5000,2560,5,1,11668027,427,5.18,0.41,12,0.00,707.00,8875.00,4460,20230911,-17.94,2170,20240705,68.66,4280,-14.49,20240820,2170,68.66,20240705,4450,-17.75,20230912,2170,68.66,20240705,0.04,N,017000,5000,609 억,,126234,N,N,0,N,00,N
|
|
20240911,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3660,130,2,3.68,222227255,61204,47.07,3540,3720,3540,4585,2475,3530,3631.00,1.00,0,9577,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,427,5.18,0.41,12,0.52,707.00,8875.00,4470,20230905,-18.12,2170,20240705,68.66,4280,-14.49,20240820,2170,68.66,20240705,4460,-17.94,20230911,2170,68.66,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,150307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3650,120,2,3.40,208959875,57579,44.28,3540,3720,3540,4585,2475,3530,3629.17,1.00,0,8667,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,426,5.16,0.41,12,0.49,707.00,8875.00,4470,20230905,-18.34,2170,20240705,68.20,4280,-14.72,20240820,2170,68.20,20240705,4460,-18.16,20230911,2170,68.20,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,140308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3625,95,2,2.69,191527755,52776,40.59,3540,3720,3540,4585,2475,3530,3629.15,1.00,0,5485,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,423,5.13,0.41,12,0.45,707.00,8875.00,4470,20230905,-18.90,2170,20240705,67.05,4280,-15.30,20240820,2170,67.05,20240705,4460,-18.72,20230911,2170,67.05,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,130306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3610,80,2,2.27,169651085,46724,35.93,3540,3720,3540,4585,2475,3530,3631.01,1.00,0,3114,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,421,5.11,0.41,12,0.40,707.00,8875.00,4470,20230905,-19.24,2170,20240705,66.36,4280,-15.65,20240820,2170,66.36,20240705,4460,-19.06,20230911,2170,66.36,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3565,35,2,0.99,102946015,28289,21.76,3540,3720,3540,4585,2475,3530,3639.25,1.00,0,-3535,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,416,5.04,0.40,12,0.24,707.00,8875.00,4470,20230905,-20.25,2170,20240705,64.29,4280,-16.71,20240820,2170,64.29,20240705,4460,-20.07,20230911,2170,64.29,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,110304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3595,65,2,1.84,89397130,24501,18.84,3540,3720,3540,4585,2475,3530,3648.92,1.00,0,-3448,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,419,5.08,0.41,12,0.21,707.00,8875.00,4470,20230905,-19.57,2170,20240705,65.67,4280,-16.00,20240820,2170,65.67,20240705,4460,-19.39,20230911,2170,65.67,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,100305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3640,110,2,3.12,67264345,18389,14.14,3540,3720,3540,4585,2475,3530,3658.15,1.00,0,-155,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,425,5.15,0.41,12,0.16,707.00,8875.00,4470,20230905,-18.57,2170,20240705,67.74,4280,-14.95,20240820,2170,67.74,20240705,4460,-18.39,20230911,2170,67.74,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240911,090308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3645,115,2,3.26,4641905,1287,0.99,3540,3645,3540,4585,2475,3530,3609.35,1.00,0,618,3850,3690,3610,3450,3370,3650,3410,610,1055,5000,2470,5,1,11668027,425,5.16,0.41,12,0.01,707.00,8875.00,4470,20230905,-18.46,2170,20240705,67.97,4280,-14.84,20240820,2170,67.97,20240705,4460,-18.27,20230911,2170,67.97,20240705,0.04,N,017000,5000,609 억,,116575,N,N,0,N,00,N
|
|
20240910,160306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3530,-150,5,-4.08,474395840,129181,121.17,3680,3770,3530,4780,2580,3680,3672.61,1.05,0,-6089,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,412,4.99,0.40,12,1.11,707.00,8875.00,4515,20230904,-21.82,2170,20240705,62.67,4280,-17.52,20240820,2170,62.67,20240705,4460,-20.85,20230911,2170,62.67,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,150308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3615,-65,5,-1.77,420461445,114108,107.03,3680,3770,3605,4780,2580,3680,3684.77,1.05,0,-8126,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,422,5.11,0.41,12,0.98,707.00,8875.00,4515,20230904,-19.93,2170,20240705,66.59,4280,-15.54,20240820,2170,66.59,20240705,4460,-18.95,20230911,2170,66.59,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,140306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3650,-30,5,-0.82,364230985,98612,92.50,3680,3770,3630,4780,2580,3680,3693.58,1.05,0,-6644,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,426,5.16,0.41,12,0.85,707.00,8875.00,4515,20230904,-19.16,2170,20240705,68.20,4280,-14.72,20240820,2170,68.20,20240705,4460,-18.16,20230911,2170,68.20,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,130307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3665,-15,5,-0.41,315149190,85141,79.86,3680,3770,3650,4780,2580,3680,3701.50,1.05,0,-2581,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,428,5.18,0.41,12,0.73,707.00,8875.00,4515,20230904,-18.83,2170,20240705,68.89,4280,-14.37,20240820,2170,68.89,20240705,4460,-17.83,20230911,2170,68.89,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,120306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3650,-30,5,-0.82,298494430,80591,75.59,3680,3770,3650,4780,2580,3680,3703.82,1.05,0,-2022,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,426,5.16,0.41,12,0.69,707.00,8875.00,4515,20230904,-19.16,2170,20240705,68.20,4280,-14.72,20240820,2170,68.20,20240705,4460,-18.16,20230911,2170,68.20,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,110305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,30,2,0.82,232764620,62711,58.82,3680,3770,3675,4780,2580,3680,3711.70,1.05,0,12753,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,433,5.25,0.42,12,0.54,707.00,8875.00,4515,20230904,-17.83,2170,20240705,70.97,4280,-13.32,20240820,2170,70.97,20240705,4460,-16.82,20230911,2170,70.97,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,100306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3685,5,2,0.14,190431510,51265,48.09,3680,3770,3675,4780,2580,3680,3714.65,1.05,0,12057,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,430,5.21,0.42,12,0.44,707.00,8875.00,4515,20230904,-18.38,2170,20240705,69.82,4280,-13.90,20240820,2170,69.82,20240705,4460,-17.38,20230911,2170,69.82,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240910,090305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,30,2,0.82,5138030,1391,1.30,3680,3720,3680,4780,2580,3680,3693.77,1.05,0,-233,3866,3772,3651,3557,3436,3820,3605,610,1100,5000,2570,5,1,11668027,433,5.25,0.42,12,0.01,707.00,8875.00,4515,20230904,-17.83,2170,20240705,70.97,4280,-13.32,20240820,2170,70.97,20240705,4460,-16.82,20230911,2170,70.97,20240705,0.04,N,017000,5000,609 억,,122981,N,N,0,N,00,N
|
|
20240909,160302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3680,5,2,0.14,386858030,106151,76.14,3620,3745,3530,4775,2575,3675,3644.41,1.03,0,2248,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,429,5.21,0.41,12,0.91,707.00,8875.00,4675,20230901,-21.28,2170,20240705,69.59,4280,-14.02,20240820,2170,69.59,20240705,4460,-17.49,20230911,2170,69.59,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,150303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3705,30,2,0.82,355931945,97726,70.09,3620,3745,3530,4775,2575,3675,3642.14,1.03,0,405,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,432,5.24,0.42,12,0.84,707.00,8875.00,4675,20230901,-20.75,2170,20240705,70.74,4280,-13.43,20240820,2170,70.74,20240705,4460,-16.93,20230911,2170,70.74,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3655,-20,5,-0.54,274228430,75602,54.22,3620,3695,3530,4775,2575,3675,3627.25,1.03,0,1253,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,426,5.17,0.41,12,0.65,707.00,8875.00,4675,20230901,-21.82,2170,20240705,68.43,4280,-14.60,20240820,2170,68.43,20240705,4460,-18.05,20230911,2170,68.43,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,130302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3640,-35,5,-0.95,266689445,73536,52.74,3620,3695,3530,4775,2575,3675,3626.64,1.03,0,26,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,425,5.15,0.41,12,0.63,707.00,8875.00,4675,20230901,-22.14,2170,20240705,67.74,4280,-14.95,20240820,2170,67.74,20240705,4460,-18.39,20230911,2170,67.74,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,120302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3650,-25,5,-0.68,243341130,67150,48.16,3620,3695,3530,4775,2575,3675,3623.83,1.03,0,-163,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,426,5.16,0.41,12,0.58,707.00,8875.00,4675,20230901,-21.93,2170,20240705,68.20,4280,-14.72,20240820,2170,68.20,20240705,4460,-18.16,20230911,2170,68.20,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,110302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3670,-5,5,-0.14,225749885,62301,44.68,3620,3695,3530,4775,2575,3675,3623.52,1.03,0,-2476,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,428,5.19,0.41,12,0.53,707.00,8875.00,4675,20230901,-21.50,2170,20240705,69.12,4280,-14.25,20240820,2170,69.12,20240705,4460,-17.71,20230911,2170,69.12,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,100304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3640,-35,5,-0.95,116430465,32321,23.18,3620,3675,3530,4775,2575,3675,3602.28,1.03,0,953,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,425,5.15,0.41,12,0.28,707.00,8875.00,4675,20230901,-22.14,2170,20240705,67.74,4280,-14.95,20240820,2170,67.74,20240705,4460,-18.39,20230911,2170,67.74,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240909,090301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3590,-85,5,-2.31,45654760,12719,9.12,3620,3640,3530,4775,2575,3675,3589.38,1.03,0,2132,4025,3850,3735,3560,3445,3792,3502,610,1100,5000,2570,5,1,11668027,419,5.08,0.40,12,0.11,707.00,8875.00,4675,20230901,-23.21,2170,20240705,65.44,4280,-16.12,20240820,2170,65.44,20240705,4460,-19.51,20230911,2170,65.44,20240705,0.04,N,017000,5000,609 억,,120621,N,N,0,N,00,N
|
|
20240906,160259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3675,-85,5,-2.26,508905170,137728,46.09,3700,3910,3620,4885,2635,3760,3695.18,1.20,0,-18818,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,429,5.20,0.41,12,1.18,707.00,8875.00,4705,20230831,-21.89,2170,20240705,69.35,4280,-14.14,20240820,2170,69.35,20240705,4460,-17.60,20230911,2170,69.35,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,150304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3680,-80,5,-2.13,474002930,128227,42.91,3700,3910,3620,4885,2635,3760,3696.57,1.20,0,-17830,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,429,5.21,0.41,12,1.10,707.00,8875.00,4705,20230831,-21.79,2170,20240705,69.59,4280,-14.02,20240820,2170,69.59,20240705,4460,-17.49,20230911,2170,69.59,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3705,-55,5,-1.46,370095210,99910,33.43,3700,3910,3620,4885,2635,3760,3704.26,1.20,0,-7189,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,432,5.24,0.42,12,0.86,707.00,8875.00,4705,20230831,-21.25,2170,20240705,70.74,4280,-13.43,20240820,2170,70.74,20240705,4460,-16.93,20230911,2170,70.74,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,130301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3720,-40,5,-1.06,325469410,87838,29.39,3700,3910,3620,4885,2635,3760,3705.31,1.20,0,-2097,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,434,5.26,0.42,12,0.75,707.00,8875.00,4705,20230831,-20.94,2170,20240705,71.43,4280,-13.08,20240820,2170,71.43,20240705,4460,-16.59,20230911,2170,71.43,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,120303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3725,-35,5,-0.93,299526665,80877,27.06,3700,3910,3620,4885,2635,3760,3703.45,1.20,0,-2157,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,435,5.27,0.42,12,0.69,707.00,8875.00,4705,20230831,-20.83,2170,20240705,71.66,4280,-12.97,20240820,2170,71.66,20240705,4460,-16.48,20230911,2170,71.66,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,110305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,-50,5,-1.33,233831355,63232,21.16,3700,3910,3620,4885,2635,3760,3697.95,1.20,0,-2032,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,433,5.25,0.42,12,0.54,707.00,8875.00,4705,20230831,-21.15,2170,20240705,70.97,4280,-13.32,20240820,2170,70.97,20240705,4460,-16.82,20230911,2170,70.97,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,100301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-65,5,-1.73,208122750,56266,18.83,3700,3910,3620,4885,2635,3760,3698.86,1.20,0,-1686,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,431,5.23,0.42,12,0.48,707.00,8875.00,4705,20230831,-21.47,2170,20240705,70.28,4280,-13.67,20240820,2170,70.28,20240705,4460,-17.15,20230911,2170,70.28,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240906,090304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,-15,5,-0.40,36667115,9759,3.27,3700,3910,3700,4885,2635,3760,3757.25,1.20,0,1948,3970,3865,3745,3640,3520,3917,3692,610,1125,5000,2630,5,1,11668027,437,5.30,0.42,12,0.08,707.00,8875.00,4705,20230831,-20.40,2170,20240705,72.58,4280,-12.50,20240820,2170,72.58,20240705,4460,-16.03,20230911,2170,72.58,20240705,0.04,N,017000,5000,609 억,,139439,N,N,0,N,00,N
|
|
20240905,160258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,155,2,4.30,1117577600,298195,45.89,3625,3850,3625,4685,2525,3605,3748.09,0.99,0,22098,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,439,5.32,0.42,12,2.56,707.00,8875.00,4705,20230831,-20.09,2170,20240705,73.27,4280,-12.15,20240820,2170,73.27,20240705,4470,-15.88,20230905,2170,73.27,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,150303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,155,2,4.30,1093380995,291749,44.90,3625,3850,3625,4685,2525,3605,3747.98,0.99,0,21193,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,439,5.32,0.42,12,2.50,707.00,8875.00,4705,20230831,-20.09,2170,20240705,73.27,4280,-12.15,20240820,2170,73.27,20240705,4470,-15.88,20230905,2170,73.27,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,140301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,140,2,3.88,1034844815,276097,42.49,3625,3850,3625,4685,2525,3605,3748.44,0.99,0,22546,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,437,5.30,0.42,12,2.37,707.00,8875.00,4705,20230831,-20.40,2170,20240705,72.58,4280,-12.50,20240820,2170,72.58,20240705,4470,-16.22,20230905,2170,72.58,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,130302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,105,2,2.91,896553925,239235,36.82,3625,3850,3625,4685,2525,3605,3747.95,0.99,0,25027,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,433,5.25,0.42,12,2.05,707.00,8875.00,4705,20230831,-21.15,2170,20240705,70.97,4280,-13.32,20240820,2170,70.97,20240705,4470,-17.00,20230905,2170,70.97,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,120259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3720,115,2,3.19,703466015,187142,28.80,3625,3850,3625,4685,2525,3605,3759.50,0.99,0,24013,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,434,5.26,0.42,12,1.60,707.00,8875.00,4705,20230831,-20.94,2170,20240705,71.43,4280,-13.08,20240820,2170,71.43,20240705,4470,-16.78,20230905,2170,71.43,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,110300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3725,120,2,3.33,634896815,168739,25.97,3625,3850,3625,4685,2525,3605,3763.17,0.99,0,20020,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,435,5.27,0.42,12,1.45,707.00,8875.00,4705,20230831,-20.83,2170,20240705,71.66,4280,-12.97,20240820,2170,71.66,20240705,4470,-16.67,20230905,2170,71.66,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,100300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,155,2,4.30,386780130,103273,15.89,3625,3800,3625,4685,2525,3605,3746.06,0.99,0,13277,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,439,5.32,0.42,12,0.89,707.00,8875.00,4705,20230831,-20.09,2170,20240705,73.27,4280,-12.15,20240820,2170,73.27,20240705,4470,-15.88,20230905,2170,73.27,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240905,090302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3665,60,2,1.66,15128200,4165,0.64,3625,3665,3625,4685,2525,3605,3636.91,0.99,0,-1303,4401,4002,3711,3312,3021,4202,3512,610,1080,5000,2520,5,1,11668027,428,5.18,0.41,12,0.04,707.00,8875.00,4705,20230831,-22.10,2170,20240705,68.89,4280,-14.37,20240820,2170,68.89,20240705,4470,-18.01,20230905,2170,68.89,20240705,0.04,N,017000,5000,609 억,,115084,N,N,0,N,00,N
|
|
20240904,160256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3605,45,2,1.26,2435353535,645082,755.86,3420,4110,3420,4625,2495,3560,3775.32,0.94,0,6524,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,421,5.10,0.41,12,5.53,707.00,8875.00,4705,20230831,-23.38,2170,20240705,66.13,4280,-15.77,20240820,2170,66.13,20240705,4515,-20.16,20230904,2170,66.13,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3645,85,2,2.39,2400785910,635554,744.70,3420,4110,3420,4625,2495,3560,3777.47,0.94,0,10225,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,425,5.16,0.41,12,5.45,707.00,8875.00,4705,20230831,-22.53,2170,20240705,67.97,4280,-14.84,20240820,2170,67.97,20240705,4515,-19.27,20230904,2170,67.97,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3675,115,2,3.23,2290295415,605169,709.09,3420,4110,3420,4625,2495,3560,3784.56,0.94,0,9488,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,429,5.20,0.41,12,5.19,707.00,8875.00,4705,20230831,-21.89,2170,20240705,69.35,4280,-14.14,20240820,2170,69.35,20240705,4515,-18.60,20230904,2170,69.35,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,130258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3670,110,2,3.09,2212047185,583741,683.99,3420,4110,3420,4625,2495,3560,3789.43,0.94,0,5547,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,428,5.19,0.41,12,5.00,707.00,8875.00,4705,20230831,-22.00,2170,20240705,69.12,4280,-14.25,20240820,2170,69.12,20240705,4515,-18.72,20230904,2170,69.12,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,120257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3635,75,2,2.11,2056954790,541175,634.11,3420,4110,3420,4625,2495,3560,3800.91,0.94,0,2244,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,424,5.14,0.41,12,4.64,707.00,8875.00,4705,20230831,-22.74,2170,20240705,67.51,4280,-15.07,20240820,2170,67.51,20240705,4515,-19.49,20230904,2170,67.51,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,110258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,430,2,12.08,570946600,152784,179.02,3420,4000,3420,4625,2495,3560,3736.95,0.94,0,967,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,466,5.64,0.45,12,1.31,707.00,8875.00,4705,20230831,-15.20,2170,20240705,83.87,4280,-6.78,20240820,2170,83.87,20240705,4515,-11.63,20230904,2170,83.87,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,100258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3470,-90,5,-2.53,131819775,37919,44.43,3420,3530,3420,4625,2495,3560,3476.35,0.94,0,11811,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,405,4.91,0.39,12,0.32,707.00,8875.00,4705,20230831,-26.25,2170,20240705,59.91,4280,-18.93,20240820,2170,59.91,20240705,4515,-23.15,20230904,2170,59.91,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240904,090257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3460,-100,5,-2.81,20715080,5997,7.03,3420,3495,3420,4625,2495,3560,3454.24,0.94,0,-382,3690,3625,3550,3485,3410,3657,3517,610,1065,5000,2490,5,1,11668027,404,4.89,0.39,12,0.05,707.00,8875.00,4705,20230831,-26.46,2170,20240705,59.45,4280,-19.16,20240820,2170,59.45,20240705,4515,-23.37,20230904,2170,59.45,20240705,0.04,N,017000,5000,609 억,,110067,N,N,0,N,00,N
|
|
20240903,160254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,-10,5,-0.28,301322625,84935,73.92,3535,3615,3475,4640,2500,3570,3547.65,0.95,0,-1582,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,415,5.04,0.40,12,0.73,707.00,8875.00,4705,20230831,-24.34,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4515,-21.15,20230904,2170,64.06,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,150256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3565,-5,5,-0.14,293190250,82651,71.93,3535,3615,3475,4640,2500,3570,3547.32,0.95,0,-1465,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,416,5.04,0.40,12,0.71,707.00,8875.00,4705,20230831,-24.23,2170,20240705,64.29,4280,-16.71,20240820,2170,64.29,20240705,4515,-21.04,20230904,2170,64.29,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,140255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3590,20,2,0.56,265946655,75026,65.30,3535,3615,3475,4640,2500,3570,3544.72,0.95,0,-2544,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,419,5.08,0.40,12,0.64,707.00,8875.00,4705,20230831,-23.70,2170,20240705,65.44,4280,-16.12,20240820,2170,65.44,20240705,4515,-20.49,20230904,2170,65.44,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,130255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,-10,5,-0.28,239196190,67535,58.78,3535,3615,3475,4640,2500,3570,3541.80,0.95,0,-2778,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,415,5.04,0.40,12,0.58,707.00,8875.00,4705,20230831,-24.34,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4515,-21.15,20230904,2170,64.06,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,120254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3610,40,2,1.12,216999400,61336,53.38,3535,3615,3475,4640,2500,3570,3537.86,0.95,0,-2605,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,421,5.11,0.41,12,0.53,707.00,8875.00,4705,20230831,-23.27,2170,20240705,66.36,4280,-15.65,20240820,2170,66.36,20240705,4515,-20.04,20230904,2170,66.36,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,110252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3595,25,2,0.70,184703105,52359,45.57,3535,3615,3475,4640,2500,3570,3527.60,0.95,0,1296,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,419,5.08,0.41,12,0.45,707.00,8875.00,4705,20230831,-23.59,2170,20240705,65.67,4280,-16.00,20240820,2170,65.67,20240705,4515,-20.38,20230904,2170,65.67,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,100253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3540,-30,5,-0.84,127663805,36413,31.69,3535,3565,3475,4640,2500,3570,3505.94,0.95,0,3304,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,413,5.01,0.40,12,0.31,707.00,8875.00,4705,20230831,-24.76,2170,20240705,63.13,4280,-17.29,20240820,2170,63.13,20240705,4515,-21.59,20230904,2170,63.13,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240903,090253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3495,-75,5,-2.10,7848660,2235,1.95,3535,3535,3495,4640,2500,3570,3510.88,0.95,0,834,3750,3660,3540,3450,3330,3705,3495,610,1070,5000,2490,5,1,11668027,408,4.94,0.39,12,0.02,707.00,8875.00,4705,20230831,-25.72,2170,20240705,61.06,4280,-18.34,20240820,2170,61.06,20240705,4515,-22.59,20230904,2170,61.06,20240705,0.04,N,017000,5000,609 억,,111113,N,N,0,N,00,N
|
|
20240902,160252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3570,25,2,0.71,403178240,114232,152.70,3520,3630,3420,4605,2485,3545,3529.36,0.93,0,2060,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,417,5.05,0.40,12,0.98,707.00,8875.00,4705,20230831,-24.12,2170,20240705,64.52,4280,-16.59,20240820,2170,64.52,20240705,4515,-20.93,20230904,2170,64.52,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,150255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3580,35,2,0.99,392263805,111170,148.61,3520,3630,3420,4605,2485,3545,3528.41,0.93,0,2730,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,418,5.06,0.40,12,0.95,707.00,8875.00,4705,20230831,-23.91,2170,20240705,64.98,4280,-16.36,20240820,2170,64.98,20240705,4515,-20.71,20230904,2170,64.98,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,140255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3560,15,2,0.42,354679235,100614,134.50,3520,3630,3420,4605,2485,3545,3525.02,0.93,0,738,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,415,5.04,0.40,12,0.86,707.00,8875.00,4705,20230831,-24.34,2170,20240705,64.06,4280,-16.82,20240820,2170,64.06,20240705,4515,-21.15,20230904,2170,64.06,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,130254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3510,-35,5,-0.99,327603930,92966,124.27,3520,3630,3420,4605,2485,3545,3523.76,0.93,0,1369,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,410,4.96,0.40,12,0.80,707.00,8875.00,4705,20230831,-25.40,2170,20240705,61.75,4280,-17.99,20240820,2170,61.75,20240705,4515,-22.26,20230904,2170,61.75,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,120255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3555,10,2,0.28,281486275,79790,106.66,3520,3630,3460,4605,2485,3545,3527.70,0.93,0,1355,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,415,5.03,0.40,12,0.68,707.00,8875.00,4705,20230831,-24.44,2170,20240705,63.82,4280,-16.94,20240820,2170,63.82,20240705,4515,-21.26,20230904,2170,63.82,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,110254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3540,-5,5,-0.14,276105420,78274,104.63,3520,3630,3460,4605,2485,3545,3527.28,0.93,0,1355,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,413,5.01,0.40,12,0.67,707.00,8875.00,4705,20230831,-24.76,2170,20240705,63.13,4280,-17.29,20240820,2170,63.13,20240705,4515,-21.59,20230904,2170,63.13,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,100252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3580,35,2,0.99,183722345,52237,69.83,3520,3630,3460,4605,2485,3545,3516.74,0.93,0,-417,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,418,5.06,0.40,12,0.45,707.00,8875.00,4705,20230831,-23.91,2170,20240705,64.98,4280,-16.36,20240820,2170,64.98,20240705,4515,-20.71,20230904,2170,64.98,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|
|
20240902,090251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3490,-55,5,-1.55,33251760,9497,12.70,3520,3535,3460,4605,2485,3545,3498.12,0.93,0,-424,3748,3646,3578,3476,3408,3697,3527,610,1060,5000,2480,5,1,11668027,407,4.94,0.39,12,0.08,707.00,8875.00,4705,20230831,-25.82,2170,20240705,60.83,4280,-18.46,20240820,2170,60.83,20240705,4515,-22.70,20230904,2170,60.83,20240705,0.04,N,017000,5000,609 억,,108454,N,N,0,N,00,N
|