KissMeData/094820/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160720	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12300	60	2	0.49	1620714550	133056	43.65	11990	12320	11940	15910	8570	12240	12179.82	1.71	5750	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1855	11.83	1.48	12	0.88	1040.00	8318.00	17350	20230417	-29.11	11050	20230103	11.31	17350	-29.11	20230417	11050	11.31	20230103	17350	-29.11	20230417	11050	11.31	20230103	7.55	N	094820	500	75 억	257323	N	N	3	N	N
3	20230927	150727	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12280	40	2	0.33	1468404740	120672	39.58	11990	12320	11940	15910	8570	12240	12168.56	1.71	5879	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1852	11.81	1.48	12	0.80	1040.00	8318.00	17350	20230417	-29.22	11050	20230103	11.13	17350	-29.22	20230417	11050	11.13	20230103	17350	-29.22	20230417	11050	11.13	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
4	20230927	140727	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12270	30	2	0.25	1134748570	93491	30.67	11990	12300	11940	15910	8570	12240	12137.51	1.71	-676	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1850	11.80	1.48	12	0.62	1040.00	8318.00	17350	20230417	-29.28	11050	20230103	11.04	17350	-29.28	20230417	11050	11.04	20230103	17350	-29.28	20230417	11050	11.04	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
5	20230927	130718	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12210	-30	5	-0.25	1001977960	82662	27.12	11990	12300	11940	15910	8570	12240	12121.37	1.71	-505	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1841	11.74	1.47	12	0.55	1040.00	8318.00	17350	20230417	-29.63	11050	20230103	10.50	17350	-29.63	20230417	11050	10.50	20230103	17350	-29.63	20230417	11050	10.50	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
6	20230927	120716	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12160	-80	5	-0.65	923716190	76228	25.01	11990	12300	11940	15910	8570	12240	12117.79	1.71	-373	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1834	11.69	1.46	12	0.51	1040.00	8318.00	17350	20230417	-29.91	11050	20230103	10.05	17350	-29.91	20230417	11050	10.05	20230103	17350	-29.91	20230417	11050	10.05	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
7	20230927	110724	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12220	-20	5	-0.16	826681470	68260	22.39	11990	12300	11940	15910	8570	12240	12110.76	1.71	1420	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1843	11.75	1.47	12	0.45	1040.00	8318.00	17350	20230417	-29.57	11050	20230103	10.59	17350	-29.57	20230417	11050	10.59	20230103	17350	-29.57	20230417	11050	10.59	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
8	20230927	100719	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12100	-140	5	-1.14	640149210	52987	17.38	11990	12200	11940	15910	8570	12240	12081.22	1.71	1483	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1825	11.63	1.45	12	0.35	1040.00	8318.00	17350	20230417	-30.26	11050	20230103	9.50	17350	-30.26	20230417	11050	9.50	20230103	17350	-30.26	20230417	11050	9.50	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
9	20230927	090731	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12030	-210	5	-1.72	251799110	20975	6.88	11990	12160	11940	15910	8570	12240	12004.61	1.71	6226	12960	12600	12320	11960	11680	12460	11820	75	3670	500	8810	10	1	15078709	1814	11.57	1.45	12	0.14	1040.00	8318.00	17350	20230417	-30.66	11050	20230103	8.87	17350	-30.66	20230417	11050	8.87	20230103	17350	-30.66	20230417	11050	8.87	20230103	7.55	N	094820	500	75 억	257323	N	N	12	N	N
10	20230926	160718	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12240	-310	5	-2.47	3635486570	296516	58.25	12510	12680	12040	16310	8790	12550	12260.72	1.90	-29087	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1846	11.77	1.47	12	1.97	1040.00	8318.00	17350	20230417	-29.45	11050	20230103	10.77	17350	-29.45	20230417	11050	10.77	20230103	17350	-29.45	20230417	11050	10.77	20230103	7.80	N	094820	500	75 억	286058	N	N	12	N	N
11	20230926	150718	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12110	-440	5	-3.51	3330916070	271550	53.35	12510	12680	12040	16310	8790	12550	12266.26	1.90	-32228	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1826	11.64	1.46	12	1.80	1040.00	8318.00	17350	20230417	-30.20	11050	20230103	9.59	17350	-30.20	20230417	11050	9.59	20230103	17350	-30.20	20230417	11050	9.59	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
12	20230926	140711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12130	-420	5	-3.35	3028339370	246556	48.44	12510	12680	12040	16310	8790	12550	12282.52	1.90	-29147	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1829	11.66	1.46	12	1.64	1040.00	8318.00	17350	20230417	-30.09	11050	20230103	9.77	17350	-30.09	20230417	11050	9.77	20230103	17350	-30.09	20230417	11050	9.77	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
13	20230926	130714	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12180	-370	5	-2.95	2403792450	194980	38.30	12510	12680	12180	16310	8790	12550	12328.36	1.90	-25202	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1837	11.71	1.46	12	1.29	1040.00	8318.00	17350	20230417	-29.80	11050	20230103	10.23	17350	-29.80	20230417	11050	10.23	20230103	17350	-29.80	20230417	11050	10.23	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
14	20230926	120718	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12210	-340	5	-2.71	2130519730	172597	33.91	12510	12680	12190	16310	8790	12550	12343.85	1.90	-19491	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1841	11.74	1.47	12	1.14	1040.00	8318.00	17350	20230417	-29.63	11050	20230103	10.50	17350	-29.63	20230417	11050	10.50	20230103	17350	-29.63	20230417	11050	10.50	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
15	20230926	110717	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12200	-350	5	-2.79	1897712840	153537	30.16	12510	12680	12190	16310	8790	12550	12359.92	1.90	-15436	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1840	11.73	1.47	12	1.02	1040.00	8318.00	17350	20230417	-29.68	11050	20230103	10.41	17350	-29.68	20230417	11050	10.41	20230103	17350	-29.68	20230417	11050	10.41	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
16	20230926	100716	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12290	-260	5	-2.07	1426223840	115009	22.59	12510	12680	12200	16310	8790	12550	12400.92	1.90	-997	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1853	11.82	1.48	12	0.76	1040.00	8318.00	17350	20230417	-29.16	11050	20230103	11.22	17350	-29.16	20230417	11050	11.22	20230103	17350	-29.16	20230417	11050	11.22	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
17	20230926	090716	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12590	40	2	0.32	313882600	24980	4.91	12510	12680	12500	16310	8790	12550	12565.38	1.90	-1761	13876	13212	12836	12172	11796	13025	11985	75	3760	500	9030	10	1	15078709	1898	12.11	1.51	12	0.17	1040.00	8318.00	17350	20230417	-27.44	11050	20230103	13.94	17350	-27.44	20230417	11050	13.94	20230103	17350	-27.44	20230417	11050	13.94	20230103	7.80	N	094820	500	75 억	286058	N	N	6	N	N
18	20230925	160716	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12550	-530	5	-4.05	6300861570	493980	41.06	13050	13500	12460	17000	9160	13080	12755.97	1.95	-8554	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1892	12.07	1.51	12	3.28	1040.00	8318.00	17350	20230417	-27.67	11050	20230103	13.57	17350	-27.67	20230417	11050	13.57	20230103	17350	-27.67	20230417	11050	13.57	20230103	7.79	N	094820	500	75 억	293295	N	N	6	N	N
19	20230925	150720	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12510	-570	5	-4.36	5828907020	456296	37.92	13050	13500	12500	17000	9160	13080	12773.80	1.95	-14855	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1886	12.03	1.50	12	3.03	1040.00	8318.00	17350	20230417	-27.90	11050	20230103	13.21	17350	-27.90	20230417	11050	13.21	20230103	17350	-27.90	20230417	11050	13.21	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
20	20230925	140706	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12650	-430	5	-3.29	4825202710	376494	31.29	13050	13500	12600	17000	9160	13080	12815.53	1.95	-27223	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1907	12.16	1.52	12	2.50	1040.00	8318.00	17350	20230417	-27.09	11050	20230103	14.48	17350	-27.09	20230417	11050	14.48	20230103	17350	-27.09	20230417	11050	14.48	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
21	20230925	130711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12620	-460	5	-3.52	4493679720	350371	29.12	13050	13500	12600	17000	9160	13080	12824.85	1.95	-27060	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1903	12.13	1.52	12	2.32	1040.00	8318.00	17350	20230417	-27.26	11050	20230103	14.21	17350	-27.26	20230417	11050	14.21	20230103	17350	-27.26	20230417	11050	14.21	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
22	20230925	120716	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12710	-370	5	-2.83	4266812260	332475	27.63	13050	13500	12600	17000	9160	13080	12832.83	1.95	-22265	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1917	12.22	1.53	12	2.20	1040.00	8318.00	17350	20230417	-26.74	11050	20230103	15.02	17350	-26.74	20230417	11050	15.02	20230103	17350	-26.74	20230417	11050	15.02	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
23	20230925	110711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12640	-440	5	-3.36	3877583120	301819	25.08	13050	13500	12600	17000	9160	13080	12846.70	1.95	-19876	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1906	12.15	1.52	12	2.00	1040.00	8318.00	17350	20230417	-27.15	11050	20230103	14.39	17350	-27.15	20230417	11050	14.39	20230103	17350	-27.15	20230417	11050	14.39	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
24	20230925	100714	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12710	-370	5	-2.83	2682931210	207461	17.24	13050	13500	12700	17000	9160	13080	12931.59	1.95	-25370	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1917	12.22	1.53	12	1.38	1040.00	8318.00	17350	20230417	-26.74	11050	20230103	15.02	17350	-26.74	20230417	11050	15.02	20230103	17350	-26.74	20230417	11050	15.02	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
25	20230925	090711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13120	40	2	0.31	1090216250	83408	6.93	13050	13500	12780	17000	9160	13080	13070.79	1.95	-28894	14860	13970	13510	12620	12160	13740	12390	75	3920	500	9410	10	1	15078709	1978	12.62	1.58	12	0.55	1040.00	8318.00	17350	20230417	-24.38	11050	20230103	18.73	17350	-24.38	20230417	11050	18.73	20230103	17350	-24.38	20230417	11050	18.73	20230103	7.79	N	094820	500	75 억	293295	N	N	0	N	N
26	20230922	160737	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13080	-1120	5	-7.89	16362218290	1189788	14.38	13900	14400	13050	18460	9940	14200	13752.61	1.35	85799	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	1972	12.58	1.57	12	7.89	1040.00	8318.00	17350	20230417	-24.61	11050	20230103	18.37	17350	-24.61	20230417	11050	18.37	20230103	17350	-24.61	20230417	11050	18.37	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
27	20230922	150732	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13130	-1070	5	-7.54	15436900040	1119132	13.53	13900	14400	13060	18460	9940	14200	13793.47	1.35	64469	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	1980	12.62	1.58	12	7.42	1040.00	8318.00	17350	20230417	-24.32	11050	20230103	18.82	17350	-24.32	20230417	11050	18.82	20230103	17350	-24.32	20230417	11050	18.82	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
28	20230922	140733	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13230	-970	5	-6.83	14101175770	1017975	12.31	13900	14400	13060	18460	9940	14200	13852.03	1.35	46234	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	1995	12.72	1.59	12	6.75	1040.00	8318.00	17350	20230417	-23.75	11050	20230103	19.73	17350	-23.75	20230417	11050	19.73	20230103	17350	-23.75	20230417	11050	19.73	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
29	20230922	130647	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13480	-720	5	-5.07	12471567630	895872	10.83	13900	14400	13450	18460	9940	14200	13921.01	1.35	23762	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	2033	12.96	1.62	12	5.94	1040.00	8318.00	17350	20230417	-22.31	11050	20230103	21.99	17350	-22.31	20230417	11050	21.99	20230103	17350	-22.31	20230417	11050	21.99	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
30	20230922	120646	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13830	-370	5	-2.61	10067307750	718939	8.69	13900	14400	13720	18460	9940	14200	14002.88	1.35	-8730	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	2085	13.30	1.66	12	4.77	1040.00	8318.00	17350	20230417	-20.29	11050	20230103	25.16	17350	-20.29	20230417	11050	25.16	20230103	17350	-20.29	20230417	11050	25.16	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
31	20230922	110642	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14050	-150	5	-1.06	8889716850	634177	7.67	13900	14400	13720	18460	9940	14200	14017.59	1.35	-23369	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	2119	13.51	1.69	12	4.21	1040.00	8318.00	17350	20230417	-19.02	11050	20230103	27.15	17350	-19.02	20230417	11050	27.15	20230103	17350	-19.02	20230417	11050	27.15	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
32	20230922	100644	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13850	-350	5	-2.46	7815675560	557116	6.73	13900	14400	13720	18460	9940	14200	14028.67	1.35	-29415	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	2088	13.32	1.67	12	3.69	1040.00	8318.00	17350	20230417	-20.17	11050	20230103	25.34	17350	-20.17	20230417	11050	25.34	20230103	17350	-20.17	20230417	11050	25.34	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
33	20230922	090640	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14100	-100	5	-0.70	1730739580	124668	1.51	13900	14160	13720	18460	9940	14200	13881.61	1.35	-3623	16840	15520	14320	13000	11800	16180	13660	75	4260	500	10220	10	1	15078709	2126	13.56	1.70	12	0.83	1040.00	8318.00	17350	20230417	-18.73	11050	20230103	27.60	17350	-18.73	20230417	11050	27.60	20230103	17350	-18.73	20230417	11050	27.60	20230103	7.89	N	094820	500	75 억	202833	N	N	8	N	N
34	20230921	160646	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14200	940	2	7.09	120153871790	8208726	567.90	13480	15640	13120	17230	9290	13260	14637.91	1.19	26242	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2141	13.65	1.71	12	54.44	1040.00	8318.00	17350	20230417	-18.16	11050	20230103	28.51	17350	-18.16	20230417	11050	28.51	20230103	17350	-18.16	20230417	11050	28.51	20230103	7.76	N	094820	500	75 억	179310	N	N	8	N	N
35	20230921	150635	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14060	800	2	6.03	117757743530	8040114	556.23	13480	15640	13120	17230	9290	13260	14646.35	1.19	7983	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2120	13.52	1.69	12	53.32	1040.00	8318.00	17350	20230417	-18.96	11050	20230103	27.24	17350	-18.96	20230417	11050	27.24	20230103	17350	-18.96	20230417	11050	27.24	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
36	20230921	140644	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14380	1120	2	8.45	105840666620	7214630	499.12	13480	15640	13120	17230	9290	13260	14670.36	1.19	15788	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2168	13.83	1.73	12	47.85	1040.00	8318.00	17350	20230417	-17.12	11050	20230103	30.14	17350	-17.12	20230417	11050	30.14	20230103	17350	-17.12	20230417	11050	30.14	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
37	20230921	130636	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14380	1120	2	8.45	101710142890	6924847	479.08	13480	15640	13120	17230	9290	13260	14687.80	1.19	13246	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2168	13.83	1.73	12	45.92	1040.00	8318.00	17350	20230417	-17.12	11050	20230103	30.14	17350	-17.12	20230417	11050	30.14	20230103	17350	-17.12	20230417	11050	30.14	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
38	20230921	120631	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14330	1070	2	8.07	93260303460	6335220	438.29	13480	15640	13120	17230	9290	13260	14721.02	1.19	1835	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2161	13.78	1.72	12	42.01	1040.00	8318.00	17350	20230417	-17.41	11050	20230103	29.68	17350	-17.41	20230417	11050	29.68	20230103	17350	-17.41	20230417	11050	29.68	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
39	20230921	110647	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14850	1590	2	11.99	78489484530	5336430	369.19	13480	15640	13120	17230	9290	13260	14708.35	1.19	-20459	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2239	14.28	1.79	12	35.39	1040.00	8318.00	17350	20230417	-14.41	11050	20230103	34.39	17350	-14.41	20230417	11050	34.39	20230103	17350	-14.41	20230417	11050	34.39	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
40	20230921	100635	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14590	1330	2	10.03	26223311110	1864647	129.00	13480	14730	13120	17230	9290	13260	14063.60	1.19	33212	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2200	14.03	1.75	12	12.37	1040.00	8318.00	17350	20230417	-15.91	11050	20230103	32.04	17350	-15.91	20230417	11050	32.04	20230103	17350	-15.91	20230417	11050	32.04	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
41	20230921	090643	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13360	100	2	0.75	1784186600	132670	9.18	13480	13600	13350	17230	9290	13260	13448.90	1.19	-17969	14613	13936	13193	12516	11773	14275	12855	75	3970	500	9540	10	1	15078709	2015	12.85	1.61	12	0.88	1040.00	8318.00	17350	20230417	-23.00	11050	20230103	20.90	17350	-23.00	20230417	11050	20.90	20230103	17350	-23.00	20230417	11050	20.90	20230103	7.76	N	094820	500	75 억	179310	N	N	9	N	N
42	20230920	160642	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13260	620	2	4.91	18993091310	1436867	103.26	12820	13870	12450	16430	8850	12640	13218.39	1.15	1795	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1999	12.75	1.59	12	9.53	1040.00	8318.00	17350	20230417	-23.57	11050	20230103	20.00	17350	-23.57	20230417	11050	20.00	20230103	17350	-23.57	20230417	11050	20.00	20230103	7.83	N	094820	500	75 억	173797	N	N	9	N	N
43	20230920	150626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13100	460	2	3.64	18082802870	1367780	98.30	12820	13870	12450	16430	8850	12640	13220.59	1.15	-4670	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1975	12.60	1.57	12	9.07	1040.00	8318.00	17350	20230417	-24.50	11050	20230103	18.55	17350	-24.50	20230417	11050	18.55	20230103	17350	-24.50	20230417	11050	18.55	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
44	20230920	140634	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13200	560	2	4.43	16873948270	1276279	91.72	12820	13870	12450	16430	8850	12640	13221.25	1.15	-8599	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1990	12.69	1.59	12	8.46	1040.00	8318.00	17350	20230417	-23.92	11050	20230103	19.46	17350	-23.92	20230417	11050	19.46	20230103	17350	-23.92	20230417	11050	19.46	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
45	20230920	130630	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12940	300	2	2.37	15490799580	1170895	84.15	12820	13870	12450	16430	8850	12640	13229.93	1.15	-17840	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1951	12.44	1.56	12	7.77	1040.00	8318.00	17350	20230417	-25.42	11050	20230103	17.10	17350	-25.42	20230417	11050	17.10	20230103	17350	-25.42	20230417	11050	17.10	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
46	20230920	120628	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12980	340	2	2.69	14859348920	1122358	80.66	12820	13870	12450	16430	8850	12640	13239.45	1.15	-19808	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1957	12.48	1.56	12	7.44	1040.00	8318.00	17350	20230417	-25.19	11050	20230103	17.47	17350	-25.19	20230417	11050	17.47	20230103	17350	-25.19	20230417	11050	17.47	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
47	20230920	110635	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13000	360	2	2.85	14380899730	1085515	78.01	12820	13870	12450	16430	8850	12640	13248.05	1.15	-22561	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1960	12.50	1.56	12	7.20	1040.00	8318.00	17350	20230417	-25.07	11050	20230103	17.65	17350	-25.07	20230417	11050	17.65	20230103	17350	-25.07	20230417	11050	17.65	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
48	20230920	100620	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13040	400	2	3.16	13117689470	988573	71.05	12820	13870	12450	16430	8850	12640	13269.38	1.15	-23800	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1966	12.54	1.57	12	6.56	1040.00	8318.00	17350	20230417	-24.84	11050	20230103	18.01	17350	-24.84	20230417	11050	18.01	20230103	17350	-24.84	20230417	11050	18.01	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
49	20230920	090630	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12540	-100	5	-0.79	571441680	44898	3.23	12820	12820	12510	16430	8850	12640	12727.74	1.15	-11294	14500	13570	13070	12140	11640	13320	11890	75	3790	500	9100	10	1	15078709	1891	12.06	1.51	12	0.30	1040.00	8318.00	17350	20230417	-27.72	11050	20230103	13.48	17350	-27.72	20230417	11050	13.48	20230103	17350	-27.72	20230417	11050	13.48	20230103	7.83	N	094820	500	75 억	173797	N	N	0	N	N
50	20230919	160627	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12640	390	2	3.18	18326750320	1383391	821.50	13150	14000	12570	15920	8580	12250	13248.54	1.17	-6601	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1906	12.15	1.52	12	9.17	1040.00	8318.00	17350	20230417	-27.15	11050	20230103	14.39	17350	-27.15	20230417	11050	14.39	20230103	17350	-27.15	20230417	11050	14.39	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
51	20230919	150628	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12680	430	2	3.51	17665778200	1331185	790.50	13150	14000	12570	15920	8580	12250	13270.72	1.17	-11460	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1912	12.19	1.52	12	8.83	1040.00	8318.00	17350	20230417	-26.92	11050	20230103	14.75	17350	-26.92	20230417	11050	14.75	20230103	17350	-26.92	20230417	11050	14.75	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
52	20230919	140625	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13040	790	2	6.45	4610191710	357495	212.29	13150	13150	12570	15920	8580	12250	12895.82	1.17	-8072	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1966	12.54	1.57	12	2.37	1040.00	8318.00	17350	20230417	-24.84	11050	20230103	18.01	17350	-24.84	20230417	11050	18.01	20230103	17350	-24.84	20230417	11050	18.01	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
53	20230919	130615	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12920	670	2	5.47	3724521240	289157	171.71	13150	13150	12570	15920	8580	12250	12880.62	1.17	-10894	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1948	12.42	1.55	12	1.92	1040.00	8318.00	17350	20230417	-25.53	11050	20230103	16.92	17350	-25.53	20230417	11050	16.92	20230103	17350	-25.53	20230417	11050	16.92	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
54	20230919	120632	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12780	530	2	4.33	3408336240	264527	157.08	13150	13150	12570	15920	8580	12250	12884.64	1.17	-13713	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1927	12.29	1.54	12	1.75	1040.00	8318.00	17350	20230417	-26.34	11050	20230103	15.66	17350	-26.34	20230417	11050	15.66	20230103	17350	-26.34	20230417	11050	15.66	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
55	20230919	110633	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12840	590	2	4.82	3131102160	242941	144.27	13150	13150	12570	15920	8580	12250	12888.32	1.17	-12544	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1936	12.35	1.54	12	1.61	1040.00	8318.00	17350	20230417	-25.99	11050	20230103	16.20	17350	-25.99	20230417	11050	16.20	20230103	17350	-25.99	20230417	11050	16.20	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
56	20230919	100629	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12670	420	2	3.43	2683394140	207703	123.34	13150	13150	12570	15920	8580	12250	12919.38	1.17	-20685	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1910	12.18	1.52	12	1.38	1040.00	8318.00	17350	20230417	-26.97	11050	20230103	14.66	17350	-26.97	20230417	11050	14.66	20230103	17350	-26.97	20230417	11050	14.66	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
57	20230919	090624	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12870	620	2	5.06	1464662140	112519	66.82	13150	13150	12820	15920	8580	12250	13017.02	1.17	-17257	13030	12640	12390	12000	11750	12835	12195	75	3670	500	8820	10	1	15078709	1941	12.38	1.55	12	0.75	1040.00	8318.00	17350	20230417	-25.82	11050	20230103	16.47	17350	-25.82	20230417	11050	16.47	20230103	17350	-25.82	20230417	11050	16.47	20230103	7.87	N	094820	500	75 억	175827	N	N	0	N	N
58	20230918	160629	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12250	160	2	1.32	2090645390	168095	372.88	12200	12780	12140	15710	8470	12090	12437.63	1.21	-6256	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1847	11.78	1.47	12	1.11	1040.00	8318.00	17350	20230417	-29.39	11050	20230103	10.86	17350	-29.39	20230417	11050	10.86	20230103	17350	-29.39	20230417	11050	10.86	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
59	20230918	150626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12250	160	2	1.32	2008527980	161387	358.00	12200	12780	12140	15710	8470	12090	12445.47	1.21	-5916	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1847	11.78	1.47	12	1.07	1040.00	8318.00	17350	20230417	-29.39	11050	20230103	10.86	17350	-29.39	20230417	11050	10.86	20230103	17350	-29.39	20230417	11050	10.86	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
60	20230918	140641	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12240	150	2	1.24	1929921690	154956	343.74	12200	12780	12140	15710	8470	12090	12454.70	1.21	-4529	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1846	11.77	1.47	12	1.03	1040.00	8318.00	17350	20230417	-29.45	11050	20230103	10.77	17350	-29.45	20230417	11050	10.77	20230103	17350	-29.45	20230417	11050	10.77	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
61	20230918	130625	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12260	170	2	1.41	1806765840	144896	321.42	12200	12780	12140	15710	8470	12090	12469.46	1.21	726	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1849	11.79	1.47	12	0.96	1040.00	8318.00	17350	20230417	-29.34	11050	20230103	10.95	17350	-29.34	20230417	11050	10.95	20230103	17350	-29.34	20230417	11050	10.95	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
62	20230918	120628	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12340	250	2	2.07	1698358320	136071	301.84	12200	12780	12140	15710	8470	12090	12481.48	1.21	2366	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1861	11.87	1.48	12	0.90	1040.00	8318.00	17350	20230417	-28.88	11050	20230103	11.67	17350	-28.88	20230417	11050	11.67	20230103	17350	-28.88	20230417	11050	11.67	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
63	20230918	110623	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12360	270	2	2.23	1620485440	129767	287.86	12200	12780	12140	15710	8470	12090	12487.73	1.21	3541	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1864	11.88	1.49	12	0.86	1040.00	8318.00	17350	20230417	-28.76	11050	20230103	11.86	17350	-28.76	20230417	11050	11.86	20230103	17350	-28.76	20230417	11050	11.86	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
64	20230918	100618	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12500	410	2	3.39	1461289410	116897	259.31	12200	12780	12140	15710	8470	12090	12500.74	1.21	6326	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1885	12.02	1.50	12	0.78	1040.00	8318.00	17350	20230417	-27.95	11050	20230103	13.12	17350	-27.95	20230417	11050	13.12	20230103	17350	-27.95	20230417	11050	13.12	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
65	20230918	090616	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12210	120	2	0.99	77420700	6347	14.08	12200	12220	12140	15710	8470	12090	12198.41	1.21	1084	12270	12180	12100	12010	11930	12225	12055	75	3620	500	8700	10	1	15078709	1841	11.74	1.47	12	0.04	1040.00	8318.00	17350	20230417	-29.63	11050	20230103	10.50	17350	-29.63	20230417	11050	10.50	20230103	17350	-29.63	20230417	11050	10.50	20230103	7.89	N	094820	500	75 억	183044	N	N	8	N	N
66	20230915	160624	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12090	50	2	0.42	537012040	44434	164.13	12030	12190	12020	15650	8430	12040	12085.61	1.16	7614	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1823	11.62	1.45	12	0.29	1040.00	8318.00	17350	20230417	-30.32	11050	20230103	9.41	17350	-30.32	20230417	11050	9.41	20230103	17600	-31.31	20220915	11050	9.41	20230103	7.91	N	094820	500	75 억	174789	N	N	8	N	N
67	20230915	150623	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12090	50	2	0.42	478865910	39622	146.35	12030	12190	12020	15650	8430	12040	12085.86	1.16	5163	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1823	11.62	1.45	12	0.26	1040.00	8318.00	17350	20230417	-30.32	11050	20230103	9.41	17350	-30.32	20230417	11050	9.41	20230103	17600	-31.31	20220915	11050	9.41	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
68	20230915	140621	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12100	60	2	0.50	419286090	34698	128.16	12030	12190	12020	15650	8430	12040	12083.87	1.16	5795	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1825	11.63	1.45	12	0.23	1040.00	8318.00	17350	20230417	-30.26	11050	20230103	9.50	17350	-30.26	20230417	11050	9.50	20230103	17600	-31.25	20220915	11050	9.50	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
69	20230915	130620	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12080	40	2	0.33	364277640	30148	111.36	12030	12190	12020	15650	8430	12040	12082.98	1.16	4974	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1822	11.62	1.45	12	0.20	1040.00	8318.00	17350	20230417	-30.37	11050	20230103	9.32	17350	-30.37	20230417	11050	9.32	20230103	17600	-31.36	20220915	11050	9.32	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
70	20230915	120625	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12100	60	2	0.50	307360940	25431	93.93	12030	12190	12020	15650	8430	12040	12086.07	1.16	3822	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1825	11.63	1.45	12	0.17	1040.00	8318.00	17350	20230417	-30.26	11050	20230103	9.50	17350	-30.26	20230417	11050	9.50	20230103	17600	-31.25	20220915	11050	9.50	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
71	20230915	110628	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12090	50	2	0.42	212394840	17558	64.85	12030	12190	12020	15650	8430	12040	12096.76	1.16	3183	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1823	11.62	1.45	12	0.12	1040.00	8318.00	17350	20230417	-30.32	11050	20230103	9.41	17350	-30.32	20230417	11050	9.41	20230103	17600	-31.31	20220915	11050	9.41	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
72	20230915	100625	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12150	110	2	0.91	85377250	7032	25.97	12030	12190	12030	15650	8430	12040	12141.25	1.16	1025	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1832	11.68	1.46	12	0.05	1040.00	8318.00	17350	20230417	-29.97	11050	20230103	9.95	17350	-29.97	20230417	11050	9.95	20230103	17600	-30.97	20220915	11050	9.95	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
73	20230915	090615	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12140	100	2	0.83	16619420	1374	5.08	12030	12190	12030	15650	8430	12040	12095.65	1.16	-426	12280	12160	12080	11960	11880	12220	12020	75	3610	500	8660	10	1	15078709	1831	11.67	1.46	12	0.01	1040.00	8318.00	17350	20230417	-30.03	11050	20230103	9.86	17350	-30.03	20230417	11050	9.86	20230103	17600	-31.02	20220915	11050	9.86	20230103	7.91	N	094820	500	75 억	174789	N	N	0	N	N
74	20230914	160623	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12040	40	2	0.33	317979350	26318	66.33	12000	12200	12000	15600	8400	12000	12082.60	1.16	434	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1815	11.58	1.45	12	0.17	1040.00	8318.00	17600	20220915	-31.59	11050	20230103	8.96	17350	-30.61	20230417	11050	8.96	20230103	17600	-31.59	20220915	11050	8.96	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
75	20230914	150609	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12090	90	2	0.75	250951820	20746	52.28	12000	12200	12000	15600	8400	12000	12096.40	1.16	406	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1823	11.62	1.45	12	0.14	1040.00	8318.00	17600	20220915	-31.31	11050	20230103	9.41	17350	-30.32	20230417	11050	9.41	20230103	17600	-31.31	20220915	11050	9.41	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
76	20230914	140618	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12050	50	2	0.42	202029270	16695	42.07	12000	12200	12000	15600	8400	12000	12101.18	1.16	237	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1817	11.59	1.45	12	0.11	1040.00	8318.00	17600	20220915	-31.53	11050	20230103	9.05	17350	-30.55	20230417	11050	9.05	20230103	17600	-31.53	20220915	11050	9.05	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
77	20230914	130606	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12090	90	2	0.75	174565210	14420	36.34	12000	12200	12000	15600	8400	12000	12105.77	1.16	393	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1823	11.62	1.45	12	0.10	1040.00	8318.00	17600	20220915	-31.31	11050	20230103	9.41	17350	-30.32	20230417	11050	9.41	20230103	17600	-31.31	20220915	11050	9.41	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
78	20230914	120615	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12130	130	2	1.08	152072360	12562	31.66	12000	12200	12000	15600	8400	12000	12105.74	1.16	923	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1829	11.66	1.46	12	0.08	1040.00	8318.00	17600	20220915	-31.08	11050	20230103	9.77	17350	-30.09	20230417	11050	9.77	20230103	17600	-31.08	20220915	11050	9.77	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
79	20230914	110610	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12150	150	2	1.25	143398640	11848	29.86	12000	12200	12000	15600	8400	12000	12103.19	1.16	1290	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1832	11.68	1.46	12	0.08	1040.00	8318.00	17600	20220915	-30.97	11050	20230103	9.95	17350	-29.97	20230417	11050	9.95	20230103	17600	-30.97	20220915	11050	9.95	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
80	20230914	100605	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12200	200	2	1.67	101600320	8400	21.17	12000	12200	12000	15600	8400	12000	12095.28	1.16	856	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1840	11.73	1.47	12	0.06	1040.00	8318.00	17600	20220915	-30.68	11050	20230103	10.41	17350	-29.68	20230417	11050	10.41	20230103	17600	-30.68	20220915	11050	10.41	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
81	20230914	090618	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12050	50	2	0.42	25172890	2096	5.28	12000	12120	12000	15600	8400	12000	12009.97	1.16	118	12420	12210	12090	11880	11760	12150	11820	75	3600	500	8640	10	1	15078709	1817	11.59	1.45	12	0.01	1040.00	8318.00	17600	20220915	-31.53	11050	20230103	9.05	17350	-30.55	20230417	11050	9.05	20230103	17600	-31.53	20220915	11050	9.05	20230103	7.79	N	094820	500	75 억	174355	N	N	5	N	N
82	20230913	160619	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12000	-100	5	-0.83	468086820	38774	38.78	12220	12300	11970	15730	8470	12100	12072.24	1.18	-4320	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1809	11.54	1.44	12	0.26	1040.00	8318.00	17600	20220915	-31.82	11050	20230103	8.60	17350	-30.84	20230417	11050	8.60	20230103	17700	-32.20	20220913	11050	8.60	20230103	7.78	N	094820	500	75 억	178673	N	N	5	N	N
83	20230913	150614	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12060	-40	5	-0.33	405650220	33573	33.58	12220	12300	11970	15730	8470	12100	12082.63	1.18	-4055	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1818	11.60	1.45	12	0.22	1040.00	8318.00	17600	20220915	-31.48	11050	20230103	9.14	17350	-30.49	20230417	11050	9.14	20230103	17700	-31.86	20220913	11050	9.14	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
84	20230913	140617	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12080	-20	5	-0.17	340881960	28197	28.20	12220	12300	11970	15730	8470	12100	12089.30	1.18	-3543	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1822	11.62	1.45	12	0.19	1040.00	8318.00	17600	20220915	-31.36	11050	20230103	9.32	17350	-30.37	20230417	11050	9.32	20230103	17700	-31.75	20220913	11050	9.32	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
85	20230913	130601	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11980	-120	5	-0.99	309577970	25594	25.60	12220	12300	11970	15730	8470	12100	12095.72	1.18	-4255	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1806	11.52	1.44	12	0.17	1040.00	8318.00	17600	20220915	-31.93	11050	20230103	8.42	17350	-30.95	20230417	11050	8.42	20230103	17700	-32.32	20220913	11050	8.42	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
86	20230913	120616	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12080	-20	5	-0.17	247775900	20445	20.45	12220	12300	12000	15730	8470	12100	12119.14	1.18	-3218	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1822	11.62	1.45	12	0.14	1040.00	8318.00	17600	20220915	-31.36	11050	20230103	9.32	17350	-30.37	20230417	11050	9.32	20230103	17700	-31.75	20220913	11050	9.32	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
87	20230913	110615	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12050	-50	5	-0.41	199468540	16427	16.43	12220	12300	12000	15730	8470	12100	12142.72	1.18	-3356	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1817	11.59	1.45	12	0.11	1040.00	8318.00	17600	20220915	-31.53	11050	20230103	9.05	17350	-30.55	20230417	11050	9.05	20230103	17700	-31.92	20220913	11050	9.05	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
88	20230913	100606	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12220	120	2	0.99	113174580	9288	9.29	12220	12300	12130	15730	8470	12100	12185.03	1.18	-467	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1843	11.75	1.47	12	0.06	1040.00	8318.00	17600	20220915	-30.57	11050	20230103	10.59	17350	-29.57	20230417	11050	10.59	20230103	17700	-30.96	20220913	11050	10.59	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
89	20230913	090604	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12190	90	2	0.74	13896490	1141	1.14	12220	12240	12130	15730	8470	12100	12179.22	1.18	-494	12686	12392	12246	11952	11806	12320	11880	75	3630	500	8710	10	1	15078709	1838	11.72	1.47	12	0.01	1040.00	8318.00	17600	20220915	-30.74	11050	20230103	10.32	17350	-29.74	20230417	11050	10.32	20230103	17700	-31.13	20220913	11050	10.32	20230103	7.78	N	094820	500	75 억	178673	N	N	230	N	N
90	20230912	160559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12100	-350	5	-2.81	1217276870	99328	94.78	12450	12540	12100	16180	8720	12450	12255.12	1.39	-31307	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1825	11.63	1.45	12	0.66	1040.00	8318.00	17700	20220913	-31.64	11050	20230103	9.50	17350	-30.26	20230417	11050	9.50	20230103	17700	-31.64	20220913	11050	9.50	20230103	7.77	N	094820	500	75 억	209980	N	N	230	N	N
91	20230912	150608	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12150	-300	5	-2.41	1117144930	91062	86.89	12450	12540	12120	16180	8720	12450	12267.96	1.39	-30571	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1832	11.68	1.46	12	0.60	1040.00	8318.00	17700	20220913	-31.36	11050	20230103	9.95	17350	-29.97	20230417	11050	9.95	20230103	17700	-31.36	20220913	11050	9.95	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
92	20230912	140606	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12170	-280	5	-2.25	848715230	68995	65.84	12450	12540	12130	16180	8720	12450	12301.11	1.39	-26107	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1835	11.70	1.46	12	0.46	1040.00	8318.00	17700	20220913	-31.24	11050	20230103	10.14	17350	-29.86	20230417	11050	10.14	20230103	17700	-31.24	20220913	11050	10.14	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
93	20230912	130600	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12180	-270	5	-2.17	630636700	51067	48.73	12450	12540	12160	16180	8720	12450	12349.20	1.39	-18786	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1837	11.71	1.46	12	0.34	1040.00	8318.00	17700	20220913	-31.19	11050	20230103	10.23	17350	-29.80	20230417	11050	10.23	20230103	17700	-31.19	20220913	11050	10.23	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
94	20230912	120555	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12330	-120	5	-0.96	494848850	39946	38.12	12450	12540	12250	16180	8720	12450	12387.94	1.39	-15263	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1859	11.86	1.48	12	0.26	1040.00	8318.00	17700	20220913	-30.34	11050	20230103	11.58	17350	-28.93	20230417	11050	11.58	20230103	17700	-30.34	20220913	11050	11.58	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
95	20230912	110603	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12270	-180	5	-1.45	411413700	33151	31.63	12450	12540	12260	16180	8720	12450	12410.30	1.39	-13585	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1850	11.80	1.48	12	0.22	1040.00	8318.00	17700	20220913	-30.68	11050	20230103	11.04	17350	-29.28	20230417	11050	11.04	20230103	17700	-30.68	20220913	11050	11.04	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
96	20230912	100559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12450	0	3	0.00	213244760	17125	16.34	12450	12540	12400	16180	8720	12450	12452.25	1.39	-3478	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1877	11.97	1.50	12	0.11	1040.00	8318.00	17700	20220913	-29.66	11050	20230103	12.67	17350	-28.24	20230417	11050	12.67	20230103	17700	-29.66	20220913	11050	12.67	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
97	20230912	090611	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12450	0	3	0.00	28360710	2281	2.18	12450	12500	12410	16180	8720	12450	12433.45	1.39	-413	12903	12676	12523	12296	12143	12600	12220	75	3730	500	8960	10	1	15078709	1877	11.97	1.50	12	0.02	1040.00	8318.00	17700	20220913	-29.66	11050	20230103	12.67	17350	-28.24	20230417	11050	12.67	20230103	17700	-29.66	20220913	11050	12.67	20230103	7.77	N	094820	500	75 억	209980	N	N	213	N	N
98	20230911	160556	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12450	120	2	0.97	1307584230	104111	179.71	12470	12750	12370	16020	8640	12330	12559.61	1.30	15347	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1877	11.97	1.50	12	0.69	1040.00	8318.00	17750	20220908	-29.86	11050	20230103	12.67	17350	-28.24	20230417	11050	12.67	20230103	17700	-29.66	20220913	11050	12.67	20230103	7.78	N	094820	500	75 억	195648	N	N	213	N	N
99	20230911	150604	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12420	90	2	0.73	1275967760	101569	175.32	12470	12750	12370	16020	8640	12330	12562.57	1.30	15498	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1873	11.94	1.49	12	0.67	1040.00	8318.00	17750	20220908	-30.03	11050	20230103	12.40	17350	-28.41	20230417	11050	12.40	20230103	17700	-29.83	20220913	11050	12.40	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
100	20230911	140612	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12460	130	2	1.05	1184535330	94208	162.61	12470	12750	12370	16020	8640	12330	12573.62	1.30	17120	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1879	11.98	1.50	12	0.62	1040.00	8318.00	17750	20220908	-29.80	11050	20230103	12.76	17350	-28.18	20230417	11050	12.76	20230103	17700	-29.60	20220913	11050	12.76	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
101	20230911	130548	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12500	170	2	1.38	1040810280	82676	142.71	12470	12750	12370	16020	8640	12330	12589.03	1.30	15688	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1885	12.02	1.50	12	0.55	1040.00	8318.00	17750	20220908	-29.58	11050	20230103	13.12	17350	-27.95	20230417	11050	13.12	20230103	17700	-29.38	20220913	11050	13.12	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
102	20230911	120557	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12570	240	2	1.95	929283210	73763	127.32	12470	12750	12370	16020	8640	12330	12598.23	1.30	19693	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1895	12.09	1.51	12	0.49	1040.00	8318.00	17750	20220908	-29.18	11050	20230103	13.76	17350	-27.55	20230417	11050	13.76	20230103	17700	-28.98	20220913	11050	13.76	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
103	20230911	110546	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12650	320	2	2.60	811669000	64423	111.20	12470	12750	12370	16020	8640	12330	12599.06	1.30	20549	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1907	12.16	1.52	12	0.43	1040.00	8318.00	17750	20220908	-28.73	11050	20230103	14.48	17350	-27.09	20230417	11050	14.48	20230103	17700	-28.53	20220913	11050	14.48	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
104	20230911	100549	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12660	330	2	2.68	613464930	48760	84.16	12470	12750	12370	16020	8640	12330	12581.32	1.30	19151	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1909	12.17	1.52	12	0.32	1040.00	8318.00	17750	20220908	-28.68	11050	20230103	14.57	17350	-27.03	20230417	11050	14.57	20230103	17700	-28.47	20220913	11050	14.57	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
105	20230911	090548	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12500	170	2	1.38	51292170	4126	7.12	12470	12510	12370	16020	8640	12330	12431.48	1.30	1740	12670	12500	12400	12230	12130	12450	12180	75	3690	500	8870	10	1	15078709	1885	12.02	1.50	12	0.03	1040.00	8318.00	17750	20220908	-29.58	11050	20230103	13.12	17350	-27.95	20230417	11050	13.12	20230103	17700	-29.38	20220913	11050	13.12	20230103	7.78	N	094820	500	75 억	195648	N	N	9	N	N
106	20230908	160559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12330	-40	5	-0.32	711226740	57317	58.35	12460	12570	12300	16080	8660	12370	12409.91	1.36	-8954	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1859	11.86	1.48	12	0.38	1040.00	8318.00	18200	20220907	-32.25	11050	20230103	11.58	17350	-28.93	20230417	11050	11.58	20230103	17750	-30.54	20220908	11050	11.58	20230103	7.78	N	094820	500	75 억	204602	N	N	9	N	N
107	20230908	150600	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12370	0	3	0.00	655786970	52822	53.78	12460	12570	12300	16080	8660	12370	12415.13	1.36	-9055	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1865	11.89	1.49	12	0.35	1040.00	8318.00	18200	20220907	-32.03	11050	20230103	11.95	17350	-28.70	20230417	11050	11.95	20230103	17750	-30.31	20220908	11050	11.95	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
108	20230908	140557	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12320	-50	5	-0.40	594452660	47841	48.70	12460	12570	12310	16080	8660	12370	12425.73	1.36	-8893	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1858	11.85	1.48	12	0.32	1040.00	8318.00	18200	20220907	-32.31	11050	20230103	11.49	17350	-28.99	20230417	11050	11.49	20230103	17750	-30.59	20220908	11050	11.49	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
109	20230908	130603	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12370	0	3	0.00	542362820	43625	44.41	12460	12570	12310	16080	8660	12370	12432.55	1.36	-7108	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1865	11.89	1.49	12	0.29	1040.00	8318.00	18200	20220907	-32.03	11050	20230103	11.95	17350	-28.70	20230417	11050	11.95	20230103	17750	-30.31	20220908	11050	11.95	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
110	20230908	120610	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12410	40	2	0.32	477233200	38361	39.05	12460	12570	12310	16080	8660	12370	12440.80	1.36	-5497	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1871	11.93	1.49	12	0.25	1040.00	8318.00	18200	20220907	-31.81	11050	20230103	12.31	17350	-28.47	20230417	11050	12.31	20230103	17750	-30.08	20220908	11050	12.31	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
111	20230908	110605	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12410	40	2	0.32	432172950	34726	35.35	12460	12570	12310	16080	8660	12370	12445.48	1.36	-4608	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1871	11.93	1.49	12	0.23	1040.00	8318.00	18200	20220907	-31.81	11050	20230103	12.31	17350	-28.47	20230417	11050	12.31	20230103	17750	-30.08	20220908	11050	12.31	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
112	20230908	100559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12350	-20	5	-0.16	354093350	28418	28.93	12460	12570	12320	16080	8660	12370	12460.55	1.36	-4778	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1862	11.88	1.48	12	0.19	1040.00	8318.00	18200	20220907	-32.14	11050	20230103	11.76	17350	-28.82	20230417	11050	11.76	20230103	17750	-30.42	20220908	11050	11.76	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
113	20230908	090602	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12530	160	2	1.29	88707860	7102	7.23	12460	12570	12450	16080	8660	12370	12492.55	1.36	681	12703	12536	12313	12146	11923	12620	12230	75	3710	500	8900	10	1	15078709	1889	12.05	1.51	12	0.05	1040.00	8318.00	18200	20220907	-31.15	11050	20230103	13.39	17350	-27.78	20230417	11050	13.39	20230103	17750	-29.41	20220908	11050	13.39	20230103	7.78	N	094820	500	75 억	204602	N	N	14	N	N
114	20230907	160554	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12370	20	2	0.16	1179439260	96184	155.96	12270	12480	12090	16050	8650	12350	12261.85	1.44	-12436	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1865	11.89	1.49	12	0.64	1040.00	8318.00	18800	20220906	-34.20	11050	20230103	11.95	17350	-28.70	20230417	11050	11.95	20230103	18200	-32.03	20220907	11050	11.95	20230103	7.77	N	094820	500	75 억	217038	N	N	14	N	N
115	20230907	150559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12230	-120	5	-0.97	1096526000	89425	145.00	12270	12480	12090	16050	8650	12350	12261.95	1.44	-12629	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1844	11.76	1.47	12	0.59	1040.00	8318.00	18800	20220906	-34.95	11050	20230103	10.68	17350	-29.51	20230417	11050	10.68	20230103	18200	-32.80	20220907	11050	10.68	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
116	20230907	140554	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12320	-30	5	-0.24	1013826930	82675	134.06	12270	12480	12090	16050	8650	12350	12262.79	1.44	-12143	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1858	11.85	1.48	12	0.55	1040.00	8318.00	18800	20220906	-34.47	11050	20230103	11.49	17350	-28.99	20230417	11050	11.49	20230103	18200	-32.31	20220907	11050	11.49	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
117	20230907	130553	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12230	-120	5	-0.97	628748020	51414	83.37	12270	12400	12090	16050	8650	12350	12229.10	1.44	-4445	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1844	11.76	1.47	12	0.34	1040.00	8318.00	18800	20220906	-34.95	11050	20230103	10.68	17350	-29.51	20230417	11050	10.68	20230103	18200	-32.80	20220907	11050	10.68	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
118	20230907	120601	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12330	-20	5	-0.16	551625840	45082	73.10	12270	12400	12110	16050	8650	12350	12236.03	1.44	-3279	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1859	11.86	1.48	12	0.30	1040.00	8318.00	18800	20220906	-34.41	11050	20230103	11.58	17350	-28.93	20230417	11050	11.58	20230103	18200	-32.25	20220907	11050	11.58	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
119	20230907	110600	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12220	-130	5	-1.05	481595300	39368	63.83	12270	12400	12110	16050	8650	12350	12233.14	1.44	-4097	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1843	11.75	1.47	12	0.26	1040.00	8318.00	18800	20220906	-35.00	11050	20230103	10.59	17350	-29.57	20230417	11050	10.59	20230103	18200	-32.86	20220907	11050	10.59	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
120	20230907	100558	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12230	-120	5	-0.97	205386940	16720	27.11	12270	12400	12210	16050	8650	12350	12283.87	1.44	-5319	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1844	11.76	1.47	12	0.11	1040.00	8318.00	18800	20220906	-34.95	11050	20230103	10.68	17350	-29.51	20230417	11050	10.68	20230103	18200	-32.80	20220907	11050	10.68	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
121	20230907	090606	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12330	-20	5	-0.16	4697390	382	0.62	12270	12400	12270	16050	8650	12350	12295.40	1.44	-24	12690	12520	12420	12250	12150	12470	12200	75	3700	500	8890	10	1	15078709	1859	11.86	1.48	12	0.00	1040.00	8318.00	18800	20220906	-34.41	11050	20230103	11.58	17350	-28.93	20230417	11050	11.58	20230103	18200	-32.25	20220907	11050	11.58	20230103	7.77	N	094820	500	75 억	217038	N	N	17	N	N
122	20230906	160555	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12350	-100	5	-0.80	750675420	60477	89.77	12390	12590	12320	16180	8720	12450	12412.58	1.46	-2769	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1862	11.88	1.48	12	0.40	1040.00	8318.00	19050	20220905	-35.17	11050	20230103	11.76	17350	-28.82	20230417	11050	11.76	20230103	18800	-34.31	20220906	11050	11.76	20230103	7.79	N	094820	500	75 억	219806	N	N	17	N	N
123	20230906	150556	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12420	-30	5	-0.24	704986990	56775	84.27	12390	12590	12320	16180	8720	12450	12417.21	1.46	-2611	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1873	11.94	1.49	12	0.38	1040.00	8318.00	19050	20220905	-34.80	11050	20230103	12.40	17350	-28.41	20230417	11050	12.40	20230103	18800	-33.94	20220906	11050	12.40	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
124	20230906	140556	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12360	-90	5	-0.72	545562880	43887	65.14	12390	12590	12360	16180	8720	12450	12431.08	1.46	-157	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1864	11.88	1.49	12	0.29	1040.00	8318.00	19050	20220905	-35.12	11050	20230103	11.86	17350	-28.76	20230417	11050	11.86	20230103	18800	-34.26	20220906	11050	11.86	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
125	20230906	130551	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12380	-70	5	-0.56	494439840	39758	59.01	12390	12590	12380	16180	8720	12450	12436.23	1.46	551	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1867	11.90	1.49	12	0.26	1040.00	8318.00	19050	20220905	-35.01	11050	20230103	12.04	17350	-28.65	20230417	11050	12.04	20230103	18800	-34.15	20220906	11050	12.04	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
126	20230906	120602	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12390	-60	5	-0.48	453808790	36479	54.15	12390	12590	12380	16180	8720	12450	12440.27	1.46	976	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1868	11.91	1.49	12	0.24	1040.00	8318.00	19050	20220905	-34.96	11050	20230103	12.13	17350	-28.59	20230417	11050	12.13	20230103	18800	-34.10	20220906	11050	12.13	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
127	20230906	110602	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12450	0	3	0.00	371997790	29887	44.36	12390	12590	12380	16180	8720	12450	12446.81	1.46	1924	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1877	11.97	1.50	12	0.20	1040.00	8318.00	19050	20220905	-34.65	11050	20230103	12.67	17350	-28.24	20230417	11050	12.67	20230103	18800	-33.78	20220906	11050	12.67	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
128	20230906	100543	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12480	30	2	0.24	221289360	17760	26.36	12390	12590	12380	16180	8720	12450	12459.99	1.46	3615	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1882	12.00	1.50	12	0.12	1040.00	8318.00	19050	20220905	-34.49	11050	20230103	12.94	17350	-28.07	20230417	11050	12.94	20230103	18800	-33.62	20220906	11050	12.94	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
129	20230906	090550	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12390	-60	5	-0.48	15268970	1231	1.83	12390	12450	12380	16180	8720	12450	12403.67	1.46	-621	12790	12620	12510	12340	12230	12565	12285	75	3730	500	8960	10	1	15078709	1868	11.91	1.49	12	0.01	1040.00	8318.00	19050	20220905	-34.96	11050	20230103	12.13	17350	-28.59	20230417	11050	12.13	20230103	18800	-34.10	20220906	11050	12.13	20230103	7.79	N	094820	500	75 억	219806	N	N	5	N	N
130	20230905	160550	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12450	-90	5	-0.72	830991800	66717	104.00	12680	12680	12400	16300	8780	12540	12455.52	1.47	-2534	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1877	11.97	1.50	12	0.44	1040.00	8318.00	19550	20220902	-36.32	11050	20230103	12.67	17350	-28.24	20230417	11050	12.67	20230103	19050	-34.65	20220905	11050	12.67	20230103	7.80	N	094820	500	75 억	222235	N	N	5	N	N
131	20230905	150600	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12440	-100	5	-0.80	797513150	64027	99.80	12680	12680	12400	16300	8780	12540	12455.89	1.47	-2338	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1876	11.96	1.50	12	0.42	1040.00	8318.00	19550	20220902	-36.37	11050	20230103	12.58	17350	-28.30	20230417	11050	12.58	20230103	19050	-34.70	20220905	11050	12.58	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
132	20230905	140559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12440	-100	5	-0.80	709219880	56934	88.75	12680	12680	12400	16300	8780	12540	12456.88	1.47	-1506	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1876	11.96	1.50	12	0.38	1040.00	8318.00	19550	20220902	-36.37	11050	20230103	12.58	17350	-28.30	20230417	11050	12.58	20230103	19050	-34.70	20220905	11050	12.58	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
133	20230905	130539	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12410	-130	5	-1.04	658320740	52837	82.36	12680	12680	12400	16300	8780	12540	12459.46	1.47	-1122	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1871	11.93	1.49	12	0.35	1040.00	8318.00	19550	20220902	-36.52	11050	20230103	12.31	17350	-28.47	20230417	11050	12.31	20230103	19050	-34.86	20220905	11050	12.31	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
134	20230905	120546	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12450	-90	5	-0.72	574178120	46064	71.80	12680	12680	12400	16300	8780	12540	12464.79	1.47	-419	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1877	11.97	1.50	12	0.31	1040.00	8318.00	19550	20220902	-36.32	11050	20230103	12.67	17350	-28.24	20230417	11050	12.67	20230103	19050	-34.65	20220905	11050	12.67	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
135	20230905	110550	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12460	-80	5	-0.64	303453280	24300	37.88	12680	12680	12440	16300	8780	12540	12487.79	1.47	-2063	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1879	11.98	1.50	12	0.16	1040.00	8318.00	19550	20220902	-36.27	11050	20230103	12.76	17350	-28.18	20230417	11050	12.76	20230103	19050	-34.59	20220905	11050	12.76	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
136	20230905	100544	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12470	-70	5	-0.56	186489580	14928	23.27	12680	12680	12440	16300	8780	12540	12492.60	1.47	-1934	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1880	11.99	1.50	12	0.10	1040.00	8318.00	19550	20220902	-36.21	11050	20230103	12.85	17350	-28.13	20230417	11050	12.85	20230103	19050	-34.54	20220905	11050	12.85	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
137	20230905	090542	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12600	60	2	0.48	14974170	1186	1.85	12680	12680	12510	16300	8780	12540	12625.78	1.47	-558	12726	12632	12566	12472	12406	12680	12520	75	3760	500	9020	10	1	15078709	1900	12.12	1.51	12	0.01	1040.00	8318.00	19550	20220902	-35.55	11050	20230103	14.03	17350	-27.38	20230417	11050	14.03	20230103	19050	-33.86	20220905	11050	14.03	20230103	7.80	N	094820	500	75 억	222235	N	N	0	N	N
138	20230904	160541	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12540	-40	5	-0.32	796336290	63465	26.46	12510	12660	12500	16350	8810	12580	12547.66	1.49	-1908	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1891	12.06	1.51	12	0.42	1040.00	8318.00	20450	20220901	-38.68	11050	20230103	13.48	17350	-27.72	20230417	11050	13.48	20230103	19050	-34.17	20220905	11050	13.48	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
139	20230904	150534	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12570	-10	5	-0.08	741585350	59097	24.63	12510	12660	12500	16350	8810	12580	12548.61	1.49	-1026	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1895	12.09	1.51	12	0.39	1040.00	8318.00	20450	20220901	-38.53	11050	20230103	13.76	17350	-27.55	20230417	11050	13.76	20230103	19050	-34.02	20220905	11050	13.76	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
140	20230904	140530	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12530	-50	5	-0.40	640283720	51011	21.26	12510	12660	12500	16350	8810	12580	12551.88	1.49	-290	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1889	12.05	1.51	12	0.34	1040.00	8318.00	20450	20220901	-38.73	11050	20230103	13.39	17350	-27.78	20230417	11050	13.39	20230103	19050	-34.23	20220905	11050	13.39	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
141	20230904	130539	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12580	0	3	0.00	496189550	39511	16.47	12510	12660	12500	16350	8810	12580	12558.26	1.49	1584	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1897	12.10	1.51	12	0.26	1040.00	8318.00	20450	20220901	-38.48	11050	20230103	13.85	17350	-27.49	20230417	11050	13.85	20230103	19050	-33.96	20220905	11050	13.85	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
142	20230904	120529	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12550	-30	5	-0.24	449725580	35808	14.93	12510	12660	12500	16350	8810	12580	12559.36	1.49	1447	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1892	12.07	1.51	12	0.24	1040.00	8318.00	20450	20220901	-38.63	11050	20230103	13.57	17350	-27.67	20230417	11050	13.57	20230103	19050	-34.12	20220905	11050	13.57	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
143	20230904	110521	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12550	-30	5	-0.24	390823810	31110	12.97	12510	12660	12500	16350	8810	12580	12562.64	1.49	2954	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1892	12.07	1.51	12	0.21	1040.00	8318.00	20450	20220901	-38.63	11050	20230103	13.57	17350	-27.67	20230417	11050	13.57	20230103	19050	-34.12	20220905	11050	13.57	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
144	20230904	100524	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12600	20	2	0.16	284762410	22653	9.44	12510	12660	12500	16350	8810	12580	12570.63	1.49	2575	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1900	12.12	1.51	12	0.15	1040.00	8318.00	20450	20220901	-38.39	11050	20230103	14.03	17350	-27.38	20230417	11050	14.03	20230103	19050	-33.86	20220905	11050	14.03	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
145	20230904	090534	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12540	-40	5	-0.32	108902440	8693	3.62	12510	12590	12500	16350	8810	12580	12527.60	1.49	247	13446	13012	12796	12362	12146	12905	12255	75	3770	500	9050	10	1	15078709	1891	12.06	1.51	12	0.06	1040.00	8318.00	20450	20220901	-38.68	11050	20230103	13.48	17350	-27.72	20230417	11050	13.48	20230103	19050	-34.17	20220905	11050	13.48	20230103	7.83	N	094820	500	75 억	224004	N	N	0	N	N
146	20230901	160525	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12580	-20	5	-0.16	3062601320	237449	110.73	13000	13230	12580	16380	8820	12600	12898.06	1.66	-25411	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1897	12.10	1.51	12	1.57	1040.00	8318.00	20450	20220901	-38.48	11050	20230103	13.85	17350	-27.49	20230417	11050	13.85	20230103	20450	-38.48	20220901	11050	13.85	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
147	20230901	150533	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12670	70	2	0.56	2842732500	220029	102.61	13000	13230	12650	16380	8820	12600	12919.81	1.66	-22433	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1910	12.18	1.52	12	1.46	1040.00	8318.00	20450	20220901	-38.04	11050	20230103	14.66	17350	-26.97	20230417	11050	14.66	20230103	20450	-38.04	20220901	11050	14.66	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
148	20230901	140534	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12670	70	2	0.56	2659622040	205583	95.87	13000	13230	12660	16380	8820	12600	12936.97	1.66	-17978	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1910	12.18	1.52	12	1.36	1040.00	8318.00	20450	20220901	-38.04	11050	20230103	14.66	17350	-26.97	20230417	11050	14.66	20230103	20450	-38.04	20220901	11050	14.66	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
149	20230901	130520	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12700	100	2	0.79	2440686850	188304	87.81	13000	13230	12700	16380	8820	12600	12961.42	1.66	-16644	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1915	12.21	1.53	12	1.25	1040.00	8318.00	20450	20220901	-37.90	11050	20230103	14.93	17350	-26.80	20230417	11050	14.93	20230103	20450	-37.90	20220901	11050	14.93	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
150	20230901	120526	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12730	130	2	1.03	2284524050	176038	82.09	13000	13230	12700	16380	8820	12600	12977.45	1.66	-11645	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1920	12.24	1.53	12	1.17	1040.00	8318.00	20450	20220901	-37.75	11050	20230103	15.20	17350	-26.63	20230417	11050	15.20	20230103	20450	-37.75	20220901	11050	15.20	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
151	20230901	110527	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12770	170	2	1.35	2062788190	158627	73.97	13000	13230	12750	16380	8820	12600	13004.02	1.66	-9915	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1926	12.28	1.54	12	1.05	1040.00	8318.00	20450	20220901	-37.56	11050	20230103	15.57	17350	-26.40	20230417	11050	15.57	20230103	20450	-37.56	20220901	11050	15.57	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
152	20230901	100523	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12820	220	2	1.75	1906153830	146383	68.26	13000	13230	12750	16380	8820	12600	13021.69	1.66	-10102	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1933	12.33	1.54	12	0.97	1040.00	8318.00	20450	20220901	-37.31	11050	20230103	16.02	17350	-26.11	20230417	11050	16.02	20230103	20450	-37.31	20220901	11050	16.02	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N
153	20230901	090516	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13000	400	2	3.17	383223250	29518	13.77	13000	13070	12900	16380	8820	12600	12982.70	1.66	-4600	13353	12976	12773	12396	12193	12875	12295	75	3780	500	9070	10	1	15078709	1960	12.50	1.56	12	0.20	1040.00	8318.00	20450	20220901	-36.43	11050	20230103	17.65	17350	-25.07	20230417	11050	17.65	20230103	20450	-36.43	20220901	11050	17.65	20230103	7.86	N	094820	500	75 억	250261	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History