KissMeData/001840/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	55	2	1.99	248915780	89524	211.59	2750	2850	2710	3600	1940	2770	2780.43	2.17	421	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	560	-40.94	1.20	12	0.45	-69.00	2352.00	4000	20240802	-29.37	2255	20240708	25.28	4000	-29.37	20240802	2255	25.28	20240708	4000	-29.37	20240802	2255	25.28	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
3	20240930	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	20	2	0.72	236538160	85113	201.17	2750	2850	2710	3600	1940	2770	2779.11	2.17	2355	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	553	-40.43	1.19	12	0.43	-69.00	2352.00	4000	20240802	-30.25	2255	20240708	23.73	4000	-30.25	20240802	2255	23.73	20240708	4000	-30.25	20240802	2255	23.73	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
4	20240930	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	25	2	0.90	222454990	80072	189.25	2750	2850	2710	3600	1940	2770	2778.19	2.17	-674	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	554	-40.51	1.19	12	0.40	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
5	20240930	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	55	2	1.99	157786190	57033	134.80	2750	2830	2710	3600	1940	2770	2766.58	2.17	-3537	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	560	-40.94	1.20	12	0.29	-69.00	2352.00	4000	20240802	-29.37	2255	20240708	25.28	4000	-29.37	20240802	2255	25.28	20240708	4000	-29.37	20240802	2255	25.28	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
6	20240930	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-20	5	-0.72	102751445	37409	88.42	2750	2780	2710	3600	1940	2770	2746.70	2.17	-6826	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	545	-39.86	1.17	12	0.19	-69.00	2352.00	4000	20240802	-31.25	2255	20240708	21.95	4000	-31.25	20240802	2255	21.95	20240708	4000	-31.25	20240802	2255	21.95	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
7	20240930	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-20	5	-0.72	89015330	32428	76.64	2750	2780	2710	3600	1940	2770	2745.01	2.17	-7296	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	545	-39.86	1.17	12	0.16	-69.00	2352.00	4000	20240802	-31.25	2255	20240708	21.95	4000	-31.25	20240802	2255	21.95	20240708	4000	-31.25	20240802	2255	21.95	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
8	20240930	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-45	5	-1.62	56016165	20401	48.22	2750	2780	2725	3600	1940	2770	2745.75	2.17	577	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	540	-39.49	1.16	12	0.10	-69.00	2352.00	4000	20240802	-31.88	2255	20240708	20.84	4000	-31.88	20240802	2255	20.84	20240708	4000	-31.88	20240802	2255	20.84	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
9	20240930	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	-15	5	-0.54	1520620	552	1.30	2750	2770	2750	3600	1940	2770	2754.69	2.17	63	2823	2796	2773	2746	2723	2810	2760	99	830	500	1710	5	1	19805760	546	-39.93	1.17	12	0.00	-69.00	2352.00	4000	20240802	-31.12	2255	20240708	22.17	4000	-31.12	20240802	2255	22.17	20240708	4000	-31.12	20240802	2255	22.17	20240708	0.64	N	001840	500	99 억	429078	N	N	N	N
10	20240927	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	5	2	0.18	105321590	38033	44.71	2765	2800	2750	3590	1940	2765	2769.22	2.18	-3536	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	549	-40.14	1.18	12	0.19	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	4000	-30.75	20240802	2255	22.84	20240708	4000	-30.75	20240802	2255	22.84	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
11	20240927	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	5	2	0.18	90893185	32860	38.62	2765	2785	2750	3590	1940	2765	2766.07	2.18	-1478	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	549	-40.14	1.18	12	0.17	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	4000	-30.75	20240802	2255	22.84	20240708	4000	-30.75	20240802	2255	22.84	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
12	20240927	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	5	2	0.18	73513540	26586	31.25	2765	2785	2750	3590	1940	2765	2765.12	2.18	-1332	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	549	-40.14	1.18	12	0.13	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	4000	-30.75	20240802	2255	22.84	20240708	4000	-30.75	20240802	2255	22.84	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
13	20240927	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-5	5	-0.18	66716390	24125	28.36	2765	2785	2750	3590	1940	2765	2765.45	2.18	-2297	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	547	-40.00	1.17	12	0.12	-69.00	2352.00	4000	20240802	-31.00	2255	20240708	22.39	4000	-31.00	20240802	2255	22.39	20240708	4000	-31.00	20240802	2255	22.39	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
14	20240927	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	5	2	0.18	63441865	22940	26.96	2765	2785	2750	3590	1940	2765	2765.56	2.18	-2348	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	549	-40.14	1.18	12	0.12	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	4000	-30.75	20240802	2255	22.84	20240708	4000	-30.75	20240802	2255	22.84	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
15	20240927	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-5	5	-0.18	57186440	20674	24.30	2765	2785	2750	3590	1940	2765	2766.10	2.18	-1996	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	547	-40.00	1.17	12	0.10	-69.00	2352.00	4000	20240802	-31.00	2255	20240708	22.39	4000	-31.00	20240802	2255	22.39	20240708	4000	-31.00	20240802	2255	22.39	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
16	20240927	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2775	10	2	0.36	40137445	14507	17.05	2765	2785	2750	3590	1940	2765	2766.76	2.18	-861	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	550	-40.22	1.18	12	0.07	-69.00	2352.00	4000	20240802	-30.62	2255	20240708	23.06	4000	-30.62	20240802	2255	23.06	20240708	4000	-30.62	20240802	2255	23.06	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
17	20240927	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-5	5	-0.18	2963900	1072	1.26	2765	2765	2760	3590	1940	2765	2764.83	2.18	-407	2848	2806	2748	2706	2648	2827	2727	99	825	500	1710	5	1	19805760	547	-40.00	1.17	12	0.01	-69.00	2352.00	4000	20240802	-31.00	2255	20240708	22.39	4000	-31.00	20240802	2255	22.39	20240708	4000	-31.00	20240802	2255	22.39	20240708	0.65	N	001840	500	99 억	432614	N	N	N	N
18	20240926	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2765	45	2	1.65	232448420	84855	83.59	2720	2790	2690	3535	1905	2720	2739.30	2.28	-19755	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	548	-40.07	1.18	12	0.43	-69.00	2352.00	4050	20230915	-31.73	2255	20240708	22.62	4000	-30.88	20240802	2255	22.62	20240708	4000	-30.88	20240802	2255	22.62	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
19	20240926	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	35	2	1.29	223170395	81497	80.28	2720	2790	2690	3535	1905	2720	2738.39	2.28	-18867	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	546	-39.93	1.17	12	0.41	-69.00	2352.00	4050	20230915	-31.98	2255	20240708	22.17	4000	-31.12	20240802	2255	22.17	20240708	4000	-31.12	20240802	2255	22.17	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
20	20240926	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	35	2	1.29	203707360	74451	73.34	2720	2790	2690	3535	1905	2720	2736.13	2.28	-17959	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	546	-39.93	1.17	12	0.38	-69.00	2352.00	4050	20230915	-31.98	2255	20240708	22.17	4000	-31.12	20240802	2255	22.17	20240708	4000	-31.12	20240802	2255	22.17	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
21	20240926	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	40	2	1.47	184817880	67601	66.59	2720	2790	2690	3535	1905	2720	2733.95	2.28	-17482	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	547	-40.00	1.17	12	0.34	-69.00	2352.00	4050	20230915	-31.85	2255	20240708	22.39	4000	-31.00	20240802	2255	22.39	20240708	4000	-31.00	20240802	2255	22.39	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
22	20240926	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	5	2	0.18	89848800	33158	32.66	2720	2730	2690	3535	1905	2720	2709.72	2.28	-3502	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	540	-39.49	1.16	12	0.17	-69.00	2352.00	4050	20230915	-32.72	2255	20240708	20.84	4000	-31.88	20240802	2255	20.84	20240708	4000	-31.88	20240802	2255	20.84	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
23	20240926	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	5	2	0.18	85112065	31415	30.95	2720	2730	2690	3535	1905	2720	2709.28	2.28	-3864	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	540	-39.49	1.16	12	0.16	-69.00	2352.00	4050	20230915	-32.72	2255	20240708	20.84	4000	-31.88	20240802	2255	20.84	20240708	4000	-31.88	20240802	2255	20.84	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
24	20240926	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	-30	5	-1.10	25862760	9546	9.40	2720	2730	2690	3535	1905	2720	2709.28	2.28	-4026	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	533	-38.99	1.14	12	0.05	-69.00	2352.00	4050	20230915	-33.58	2255	20240708	19.29	4000	-32.75	20240802	2255	19.29	20240708	4000	-32.75	20240802	2255	19.29	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
25	20240926	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	-15	5	-0.55	244645	90	0.09	2720	2730	2705	3535	1905	2720	2718.28	2.28	-46	2770	2745	2710	2685	2650	2757	2697	99	815	500	1680	5	1	19805760	536	-39.20	1.15	12	0.00	-69.00	2352.00	4050	20230915	-33.21	2255	20240708	19.96	4000	-32.38	20240802	2255	19.96	20240708	4000	-32.38	20240802	2255	19.96	20240708	0.66	N	001840	500	99 억	452361	N	N	N	N
26	20240925	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	20	2	0.74	272901845	100979	320.08	2700	2735	2675	3510	1890	2700	2702.56	1.97	62280	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	539	-39.42	1.16	12	0.51	-69.00	2352.00	4050	20230915	-32.84	2255	20240708	20.62	4000	-32.00	20240802	2255	20.62	20240708	4000	-32.00	20240802	2255	20.62	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
27	20240925	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-5	5	-0.19	259830955	96144	304.75	2700	2735	2675	3510	1890	2700	2702.52	1.97	60818	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	534	-39.06	1.15	12	0.49	-69.00	2352.00	4050	20230915	-33.46	2255	20240708	19.51	4000	-32.62	20240802	2255	19.51	20240708	4000	-32.62	20240802	2255	19.51	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
28	20240925	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	10	2	0.37	245445960	90849	287.97	2700	2735	2675	3510	1890	2700	2701.69	1.97	62290	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	537	-39.28	1.15	12	0.46	-69.00	2352.00	4050	20230915	-33.09	2255	20240708	20.18	4000	-32.25	20240802	2255	20.18	20240708	4000	-32.25	20240802	2255	20.18	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
29	20240925	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	15	2	0.56	227563090	84264	267.10	2700	2735	2675	3510	1890	2700	2700.60	1.97	63326	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	538	-39.35	1.15	12	0.43	-69.00	2352.00	4050	20230915	-32.96	2255	20240708	20.40	4000	-32.12	20240802	2255	20.40	20240708	4000	-32.12	20240802	2255	20.40	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
30	20240925	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	20	2	0.74	217069120	80415	254.90	2700	2730	2675	3510	1890	2700	2699.36	1.97	62780	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	539	-39.42	1.16	12	0.41	-69.00	2352.00	4050	20230915	-32.84	2255	20240708	20.62	4000	-32.00	20240802	2255	20.62	20240708	4000	-32.00	20240802	2255	20.62	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
31	20240925	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	0	3	0.00	206866995	76653	242.97	2700	2730	2675	3510	1890	2700	2698.75	1.97	61723	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	535	-39.13	1.15	12	0.39	-69.00	2352.00	4050	20230915	-33.33	2255	20240708	19.73	4000	-32.50	20240802	2255	19.73	20240708	4000	-32.50	20240802	2255	19.73	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
32	20240925	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	-5	5	-0.19	190714620	70652	223.95	2700	2730	2675	3510	1890	2700	2699.35	1.97	62043	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	534	-39.06	1.15	12	0.36	-69.00	2352.00	4050	20230915	-33.46	2255	20240708	19.51	4000	-32.62	20240802	2255	19.51	20240708	4000	-32.62	20240802	2255	19.51	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
33	20240925	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2675	-25	5	-0.93	9233025	3444	10.92	2700	2730	2675	3510	1890	2700	2680.90	1.97	2640	2753	2726	2673	2646	2593	2740	2660	99	810	500	1670	5	1	19805760	530	-38.77	1.14	12	0.02	-69.00	2352.00	4050	20230915	-33.95	2255	20240708	18.63	4000	-33.12	20240802	2255	18.63	20240708	4000	-33.12	20240802	2255	18.63	20240708	0.66	N	001840	500	99 억	389776	N	N	N	N
34	20240924	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	70	2	2.66	84078400	31441	48.15	2650	2700	2620	3415	1845	2630	2673.92	1.95	4122	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	535	-39.13	1.15	12	0.16	-69.00	2352.00	4050	20230915	-33.33	2255	20240708	19.73	4000	-32.50	20240802	2255	19.73	20240708	4000	-32.50	20240802	2255	19.73	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
35	20240924	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2675	45	2	1.71	68040860	25498	39.05	2650	2700	2620	3415	1845	2630	2668.48	1.95	3283	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	530	-38.77	1.14	12	0.13	-69.00	2352.00	4050	20230915	-33.95	2255	20240708	18.63	4000	-33.12	20240802	2255	18.63	20240708	4000	-33.12	20240802	2255	18.63	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
36	20240924	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	35	2	1.33	51166545	19207	29.42	2650	2700	2620	3415	1845	2630	2663.95	1.95	1361	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	528	-38.62	1.13	12	0.10	-69.00	2352.00	4050	20230915	-34.20	2255	20240708	18.18	4000	-33.38	20240802	2255	18.18	20240708	4000	-33.38	20240802	2255	18.18	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
37	20240924	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2675	45	2	1.71	44485330	16689	25.56	2650	2700	2620	3415	1845	2630	2665.55	1.95	458	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	530	-38.77	1.14	12	0.08	-69.00	2352.00	4050	20230915	-33.95	2255	20240708	18.63	4000	-33.12	20240802	2255	18.63	20240708	4000	-33.12	20240802	2255	18.63	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
38	20240924	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2675	45	2	1.71	43858780	16454	25.20	2650	2700	2620	3415	1845	2630	2665.54	1.95	458	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	530	-38.77	1.14	12	0.08	-69.00	2352.00	4050	20230915	-33.95	2255	20240708	18.63	4000	-33.12	20240802	2255	18.63	20240708	4000	-33.12	20240802	2255	18.63	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
39	20240924	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	35	2	1.33	24049480	9059	13.87	2650	2700	2620	3415	1845	2630	2654.76	1.95	635	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	528	-38.62	1.13	12	0.05	-69.00	2352.00	4050	20230915	-34.20	2255	20240708	18.18	4000	-33.38	20240802	2255	18.18	20240708	4000	-33.38	20240802	2255	18.18	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
40	20240924	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	50	2	1.90	21318955	8037	12.31	2650	2700	2620	3415	1845	2630	2652.60	1.95	456	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	531	-38.84	1.14	12	0.04	-69.00	2352.00	4050	20230915	-33.83	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4000	-33.00	20240802	2255	18.85	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
41	20240924	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	0	3	0.00	4015995	1503	2.30	2650	2700	2630	3415	1845	2630	2671.99	1.95	-863	2753	2691	2658	2596	2563	2675	2580	99	785	500	1630	5	1	19805760	521	-38.12	1.12	12	0.01	-69.00	2352.00	4050	20230915	-35.06	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.67	N	001840	500	99 억	385655	N	N	N	N
42	20240923	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-50	5	-1.87	173278670	65104	172.51	2720	2720	2625	3480	1880	2680	2661.57	1.96	-2311	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	521	-38.12	1.12	12	0.33	-69.00	2352.00	4050	20230912	-35.06	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
43	20240923	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	-45	5	-1.68	156782350	58843	155.92	2720	2720	2625	3480	1880	2680	2664.42	1.96	-587	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	522	-38.19	1.12	12	0.30	-69.00	2352.00	4050	20230912	-34.94	2255	20240708	16.85	4000	-34.12	20240802	2255	16.85	20240708	4000	-34.12	20240802	2255	16.85	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
44	20240923	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2660	-20	5	-0.75	141500430	53060	140.59	2720	2720	2625	3480	1880	2680	2666.80	1.96	-406	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	527	-38.55	1.13	12	0.27	-69.00	2352.00	4050	20230912	-34.32	2255	20240708	17.96	4000	-33.50	20240802	2255	17.96	20240708	4000	-33.50	20240802	2255	17.96	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
45	20240923	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	-10	5	-0.37	84870765	31773	84.19	2720	2720	2635	3480	1880	2680	2671.16	1.96	-5107	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	529	-38.70	1.14	12	0.16	-69.00	2352.00	4050	20230912	-34.07	2255	20240708	18.40	4000	-33.25	20240802	2255	18.40	20240708	4000	-33.25	20240802	2255	18.40	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
46	20240923	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	-30	5	-1.12	81118360	30370	80.47	2720	2720	2635	3480	1880	2680	2671.00	1.96	-5808	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	525	-38.41	1.13	12	0.15	-69.00	2352.00	4050	20230912	-34.57	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4000	-33.75	20240802	2255	17.52	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
47	20240923	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	-10	5	-0.37	48182265	18022	47.75	2720	2720	2635	3480	1880	2680	2673.52	1.96	-7107	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	529	-38.70	1.14	12	0.09	-69.00	2352.00	4050	20230912	-34.07	2255	20240708	18.40	4000	-33.25	20240802	2255	18.40	20240708	4000	-33.25	20240802	2255	18.40	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
48	20240923	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	15	2	0.56	38940435	14560	38.58	2720	2720	2635	3480	1880	2680	2674.48	1.96	-7044	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	534	-39.06	1.15	12	0.07	-69.00	2352.00	4050	20230912	-33.46	2255	20240708	19.51	4000	-32.62	20240802	2255	19.51	20240708	4000	-32.62	20240802	2255	19.51	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
49	20240923	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	0	3	0.00	3843360	1419	3.76	2720	2720	2680	3480	1880	2680	2708.50	1.96	-797	2756	2717	2681	2642	2606	2700	2625	99	800	500	1660	5	1	19805760	531	-38.84	1.14	12	0.01	-69.00	2352.00	4050	20230912	-33.83	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4000	-33.00	20240802	2255	18.85	20240708	0.69	N	001840	500	99 억	388291	N	N	N	N
50	20240913	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-20	5	-0.75	101956380	39064	56.45	2645	2665	2585	3445	1855	2650	2609.92	1.98	-3826	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	521	-38.12	1.12	12	0.20	-69.00	2352.00	4260	20230907	-38.26	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4050	-35.06	20230915	2255	16.63	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
51	20240913	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	-30	5	-1.13	91331880	35007	50.59	2645	2665	2585	3445	1855	2650	2608.96	1.98	-3404	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	519	-37.97	1.11	12	0.18	-69.00	2352.00	4260	20230907	-38.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4050	-35.31	20230915	2255	16.19	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
52	20240913	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	-60	5	-2.26	82536825	31638	45.72	2645	2665	2585	3445	1855	2650	2608.79	1.98	-4205	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	513	-37.54	1.10	12	0.16	-69.00	2352.00	4260	20230907	-39.20	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4050	-36.05	20230915	2255	14.86	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
53	20240913	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2600	-50	5	-1.89	64208000	24594	35.54	2645	2665	2585	3445	1855	2650	2610.72	1.98	-2797	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	515	-37.68	1.11	12	0.12	-69.00	2352.00	4260	20230907	-38.97	2255	20240708	15.30	4000	-35.00	20240802	2255	15.30	20240708	4050	-35.80	20230915	2255	15.30	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
54	20240913	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	-60	5	-2.26	55252105	21152	30.57	2645	2665	2585	3445	1855	2650	2612.15	1.98	-4903	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	513	-37.54	1.10	12	0.11	-69.00	2352.00	4260	20230907	-39.20	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4050	-36.05	20230915	2255	14.86	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
55	20240913	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2595	-55	5	-2.08	49470055	18920	27.34	2645	2665	2590	3445	1855	2650	2614.70	1.98	-2945	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	514	-37.61	1.10	12	0.10	-69.00	2352.00	4260	20230907	-39.08	2255	20240708	15.08	4000	-35.12	20240802	2255	15.08	20240708	4050	-35.93	20230915	2255	15.08	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
56	20240913	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	-40	5	-1.51	34606865	13198	19.07	2645	2665	2590	3445	1855	2650	2622.13	1.98	-2075	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	517	-37.83	1.11	12	0.07	-69.00	2352.00	4260	20230907	-38.73	2255	20240708	15.74	4000	-34.75	20240802	2255	15.74	20240708	4050	-35.56	20230915	2255	15.74	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
57	20240913	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-20	5	-0.75	2689595	1018	1.47	2645	2645	2630	3445	1855	2650	2642.04	1.98	-323	2783	2716	2628	2561	2473	2750	2595	99	795	500	1640	5	1	19805760	521	-38.12	1.12	12	0.01	-69.00	2352.00	4260	20230907	-38.26	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4050	-35.06	20230915	2255	16.63	20240708	0.69	N	001840	500	99 억	391947	N	N	N	N
58	20240912	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	110	2	4.33	181710460	69120	106.73	2540	2695	2540	3300	1780	2540	2628.54	1.88	20077	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	525	-38.41	1.13	12	0.35	-69.00	2352.00	4260	20230907	-37.79	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4050	-34.57	20230912	2255	17.52	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
59	20240912	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	95	2	3.74	160278095	61002	94.19	2540	2695	2540	3300	1780	2540	2627.42	1.88	16560	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	522	-38.19	1.12	12	0.31	-69.00	2352.00	4260	20230907	-38.15	2255	20240708	16.85	4000	-34.12	20240802	2255	16.85	20240708	4050	-34.94	20230912	2255	16.85	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
60	20240912	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	110	2	4.33	126493180	48155	74.35	2540	2695	2540	3300	1780	2540	2626.79	1.88	12117	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	525	-38.41	1.13	12	0.24	-69.00	2352.00	4260	20230907	-37.79	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4050	-34.57	20230912	2255	17.52	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
61	20240912	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2640	100	2	3.94	123792250	47134	72.78	2540	2695	2540	3300	1780	2540	2626.39	1.88	12317	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	523	-38.26	1.12	12	0.24	-69.00	2352.00	4260	20230907	-38.03	2255	20240708	17.07	4000	-34.00	20240802	2255	17.07	20240708	4050	-34.81	20230912	2255	17.07	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
62	20240912	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2605	65	2	2.56	113772975	43323	66.89	2540	2695	2540	3300	1780	2540	2626.16	1.88	11088	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	516	-37.75	1.11	12	0.22	-69.00	2352.00	4260	20230907	-38.85	2255	20240708	15.52	4000	-34.88	20240802	2255	15.52	20240708	4050	-35.68	20230912	2255	15.52	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
63	20240912	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2635	95	2	3.74	106588580	40582	62.66	2540	2695	2540	3300	1780	2540	2626.50	1.88	9687	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	522	-38.19	1.12	12	0.20	-69.00	2352.00	4260	20230907	-38.15	2255	20240708	16.85	4000	-34.12	20240802	2255	16.85	20240708	4050	-34.94	20230912	2255	16.85	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
64	20240912	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2615	75	2	2.95	81844485	31088	48.00	2540	2695	2540	3300	1780	2540	2632.67	1.88	7895	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	518	-37.90	1.11	12	0.16	-69.00	2352.00	4260	20230907	-38.62	2255	20240708	15.96	4000	-34.62	20240802	2255	15.96	20240708	4050	-35.43	20230912	2255	15.96	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
65	20240912	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	0	3	0.00	1315720	518	0.80	2540	2540	2540	3300	1780	2540	2540.00	1.88	-76	2656	2597	2566	2507	2476	2582	2492	99	760	500	1570	5	1	19805760	503	-36.81	1.08	12	0.00	-69.00	2352.00	4260	20230907	-40.38	2255	20240708	12.64	4000	-36.50	20240802	2255	12.64	20240708	4050	-37.28	20230912	2255	12.64	20240708	0.72	N	001840	500	99 억	371902	N	N	N	N
66	20240911	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	-10	5	-0.39	164786510	64541	70.73	2550	2625	2535	3315	1785	2550	2553.23	1.92	-7793	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	503	-36.81	1.08	12	0.33	-69.00	2352.00	4260	20230907	-40.38	2255	20240708	12.64	4000	-36.50	20240802	2255	12.64	20240708	4055	-37.36	20230911	2255	12.64	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
67	20240911	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2540	-10	5	-0.39	158199080	61950	67.89	2550	2625	2535	3315	1785	2550	2553.66	1.92	-7311	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	503	-36.81	1.08	12	0.31	-69.00	2352.00	4260	20230907	-40.38	2255	20240708	12.64	4000	-36.50	20240802	2255	12.64	20240708	4055	-37.36	20230911	2255	12.64	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
68	20240911	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	0	3	0.00	96381780	37663	41.27	2550	2625	2535	3315	1785	2550	2559.06	1.92	4789	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	505	-36.96	1.08	12	0.19	-69.00	2352.00	4260	20230907	-40.14	2255	20240708	13.08	4000	-36.25	20240802	2255	13.08	20240708	4055	-37.11	20230911	2255	13.08	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
69	20240911	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	20	2	0.78	81294250	31761	34.81	2550	2625	2535	3315	1785	2550	2559.56	1.92	2740	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	509	-37.25	1.09	12	0.16	-69.00	2352.00	4260	20230907	-39.67	2255	20240708	13.97	4000	-35.75	20240802	2255	13.97	20240708	4055	-36.62	20230911	2255	13.97	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
70	20240911	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-5	5	-0.20	65780420	25680	28.14	2550	2625	2535	3315	1785	2550	2561.54	1.92	1963	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	504	-36.88	1.08	12	0.13	-69.00	2352.00	4260	20230907	-40.26	2255	20240708	12.86	4000	-36.38	20240802	2255	12.86	20240708	4055	-37.24	20230911	2255	12.86	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
71	20240911	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-5	5	-0.20	46478050	18100	19.84	2550	2625	2535	3315	1785	2550	2567.85	1.92	-219	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	504	-36.88	1.08	12	0.09	-69.00	2352.00	4260	20230907	-40.26	2255	20240708	12.86	4000	-36.38	20240802	2255	12.86	20240708	4055	-37.24	20230911	2255	12.86	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
72	20240911	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2585	35	2	1.37	26929685	10432	11.43	2550	2625	2550	3315	1785	2550	2581.45	1.92	2566	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	512	-37.46	1.10	12	0.05	-69.00	2352.00	4260	20230907	-39.32	2255	20240708	14.63	4000	-35.38	20240802	2255	14.63	20240708	4055	-36.25	20230911	2255	14.63	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
73	20240911	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	25	2	0.98	1274350	499	0.55	2550	2575	2550	3315	1785	2550	2553.81	1.92	-9	2673	2611	2573	2511	2473	2592	2492	99	765	500	1580	5	1	19805760	510	-37.32	1.09	12	0.00	-69.00	2352.00	4260	20230907	-39.55	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4055	-36.50	20230911	2255	14.19	20240708	0.73	N	001840	500	99 억	379695	N	N	N	N
74	20240910	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-25	5	-0.97	228683350	89148	71.59	2580	2635	2535	3345	1805	2575	2565.49	2.04	-24069	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	505	-36.96	1.08	12	0.45	-69.00	2352.00	4260	20230907	-40.14	2255	20240708	13.08	4000	-36.25	20240802	2255	13.08	20240708	4055	-37.11	20230911	2255	13.08	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
75	20240910	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2555	-20	5	-0.78	214274630	83494	67.05	2580	2635	2535	3345	1805	2575	2566.35	2.04	-23618	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	506	-37.03	1.09	12	0.42	-69.00	2352.00	4260	20230907	-40.02	2255	20240708	13.30	4000	-36.12	20240802	2255	13.30	20240708	4055	-36.99	20230911	2255	13.30	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
76	20240910	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	-30	5	-1.17	153266270	59591	47.85	2580	2635	2540	3345	1805	2575	2571.97	2.04	-25023	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	504	-36.88	1.08	12	0.30	-69.00	2352.00	4260	20230907	-40.26	2255	20240708	12.86	4000	-36.38	20240802	2255	12.86	20240708	4055	-37.24	20230911	2255	12.86	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
77	20240910	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	0	3	0.00	97573595	37834	30.38	2580	2635	2560	3345	1805	2575	2578.99	2.04	-12022	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	510	-37.32	1.09	12	0.19	-69.00	2352.00	4260	20230907	-39.55	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4055	-36.50	20230911	2255	14.19	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
78	20240910	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	-5	5	-0.19	77994955	30223	24.27	2580	2635	2560	3345	1805	2575	2580.65	2.04	-12938	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	509	-37.25	1.09	12	0.15	-69.00	2352.00	4260	20230907	-39.67	2255	20240708	13.97	4000	-35.75	20240802	2255	13.97	20240708	4055	-36.62	20230911	2255	13.97	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
79	20240910	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2580	5	2	0.19	55552970	21510	17.27	2580	2635	2560	3345	1805	2575	2582.66	2.04	-6560	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	511	-37.39	1.10	12	0.11	-69.00	2352.00	4260	20230907	-39.44	2255	20240708	14.41	4000	-35.50	20240802	2255	14.41	20240708	4055	-36.37	20230911	2255	14.41	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
80	20240910	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2595	20	2	0.78	38115590	14746	11.84	2580	2635	2560	3345	1805	2575	2584.81	2.04	-5483	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	514	-37.61	1.10	12	0.07	-69.00	2352.00	4260	20230907	-39.08	2255	20240708	15.08	4000	-35.12	20240802	2255	15.08	20240708	4055	-36.00	20230911	2255	15.08	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
81	20240910	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	15	2	0.58	4563060	1766	1.42	2580	2635	2580	3345	1805	2575	2583.84	2.04	51	2738	2656	2553	2471	2368	2697	2512	99	770	500	1590	5	1	19805760	513	-37.54	1.10	12	0.01	-69.00	2352.00	4260	20230907	-39.20	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4055	-36.13	20230911	2255	14.86	20240708	0.75	N	001840	500	99 억	403527	N	N	N	N
82	20240909	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	40	2	1.58	312476590	123573	91.29	2535	2635	2450	3295	1775	2535	2528.68	1.88	32131	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	510	-37.32	1.09	12	0.62	-69.00	2352.00	4260	20230907	-39.55	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4055	-36.50	20230911	2255	14.19	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
83	20240909	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2580	45	2	1.78	286556320	113514	83.86	2535	2635	2450	3295	1775	2535	2524.41	1.88	31998	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	511	-37.39	1.10	12	0.57	-69.00	2352.00	4260	20230907	-39.44	2255	20240708	14.41	4000	-35.50	20240802	2255	14.41	20240708	4055	-36.37	20230911	2255	14.41	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
84	20240909	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2600	65	2	2.56	263885130	104767	77.40	2535	2635	2450	3295	1775	2535	2518.78	1.88	33374	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	515	-37.68	1.11	12	0.53	-69.00	2352.00	4260	20230907	-38.97	2255	20240708	15.30	4000	-35.00	20240802	2255	15.30	20240708	4055	-35.88	20230911	2255	15.30	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
85	20240909	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2555	20	2	0.79	206882750	82686	61.09	2535	2555	2450	3295	1775	2535	2502.03	1.88	40162	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	506	-37.03	1.09	12	0.42	-69.00	2352.00	4260	20230907	-40.02	2255	20240708	13.30	4000	-36.12	20240802	2255	13.30	20240708	4055	-36.99	20230911	2255	13.30	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
86	20240909	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	15	2	0.59	200366025	80127	59.20	2535	2555	2450	3295	1775	2535	2500.61	1.88	40266	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	505	-36.96	1.08	12	0.40	-69.00	2352.00	4260	20230907	-40.14	2255	20240708	13.08	4000	-36.25	20240802	2255	13.08	20240708	4055	-37.11	20230911	2255	13.08	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
87	20240909	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2505	-30	5	-1.18	182680660	73123	54.02	2535	2535	2450	3295	1775	2535	2498.27	1.88	38415	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	496	-36.30	1.07	12	0.37	-69.00	2352.00	4260	20230907	-41.20	2255	20240708	11.09	4000	-37.38	20240802	2255	11.09	20240708	4055	-38.22	20230911	2255	11.09	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
88	20240909	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-35	5	-1.38	167709170	67128	49.59	2535	2535	2450	3295	1775	2535	2498.35	1.88	35597	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	495	-36.23	1.06	12	0.34	-69.00	2352.00	4260	20230907	-41.31	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4055	-38.35	20230911	2255	10.86	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
89	20240909	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2525	-10	5	-0.39	81471925	32430	23.96	2535	2535	2500	3295	1775	2535	2512.24	1.88	20880	2755	2645	2590	2480	2425	2617	2452	99	760	500	1570	5	1	19805760	500	-36.59	1.07	12	0.16	-69.00	2352.00	4260	20230907	-40.73	2255	20240708	11.97	4000	-36.88	20240802	2255	11.97	20240708	4055	-37.73	20230911	2255	11.97	20240708	0.89	N	001840	500	99 억	371378	N	N	N	N
90	20240906	160121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-115	5	-4.34	347458835	134711	87.53	2605	2700	2535	3445	1855	2650	2579.57	1.84	6134	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	502	-36.74	1.08	12	0.68	-69.00	2352.00	4260	20230907	-40.49	2255	20240708	12.42	4000	-36.62	20240802	2255	12.42	20240708	4260	-40.49	20230907	2255	12.42	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
91	20240906	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2580	-70	5	-2.64	299122445	115723	75.19	2605	2700	2550	3445	1855	2650	2584.81	1.84	4155	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	511	-37.39	1.10	12	0.58	-69.00	2352.00	4260	20230907	-39.44	2255	20240708	14.41	4000	-35.50	20240802	2255	14.41	20240708	4260	-39.44	20230907	2255	14.41	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
92	20240906	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	-90	5	-3.40	276308000	106840	69.42	2605	2700	2550	3445	1855	2650	2586.18	1.84	1308	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	507	-37.10	1.09	12	0.54	-69.00	2352.00	4260	20230907	-39.91	2255	20240708	13.53	4000	-36.00	20240802	2255	13.53	20240708	4260	-39.91	20230907	2255	13.53	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
93	20240906	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	-75	5	-2.83	270116485	104428	67.86	2605	2700	2550	3445	1855	2650	2586.63	1.84	135	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	510	-37.32	1.09	12	0.53	-69.00	2352.00	4260	20230907	-39.55	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4260	-39.55	20230907	2255	14.19	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
94	20240906	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	-90	5	-3.40	261328590	101002	65.63	2605	2700	2550	3445	1855	2650	2587.36	1.84	-985	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	507	-37.10	1.09	12	0.51	-69.00	2352.00	4260	20230907	-39.91	2255	20240708	13.53	4000	-36.00	20240802	2255	13.53	20240708	4260	-39.91	20230907	2255	13.53	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
95	20240906	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	-60	5	-2.26	212603105	81988	53.27	2605	2700	2550	3445	1855	2650	2593.10	1.84	-9004	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	513	-37.54	1.10	12	0.41	-69.00	2352.00	4260	20230907	-39.20	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4260	-39.20	20230907	2255	14.86	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
96	20240906	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	-60	5	-2.26	123722130	47763	31.04	2605	2700	2550	3445	1855	2650	2590.33	1.84	-254	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	513	-37.54	1.10	12	0.24	-69.00	2352.00	4260	20230907	-39.20	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4260	-39.20	20230907	2255	14.86	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
97	20240906	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	-40	5	-1.51	11414105	4364	2.84	2605	2630	2605	3445	1855	2650	2615.51	1.84	3355	2846	2747	2676	2577	2506	2712	2542	99	795	500	1640	5	1	19805760	517	-37.83	1.11	12	0.02	-69.00	2352.00	4260	20230907	-38.73	2255	20240708	15.74	4000	-34.75	20240802	2255	15.74	20240708	4260	-38.73	20230907	2255	15.74	20240708	0.90	N	001840	500	99 억	365224	N	N	N	N
98	20240905	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	-60	5	-2.21	403518665	152168	90.85	2685	2775	2605	3520	1900	2710	2651.76	1.65	39009	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	525	-38.41	1.13	12	0.77	-69.00	2352.00	4260	20230907	-37.79	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4260	-37.79	20230907	2255	17.52	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
99	20240905	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2630	-80	5	-2.95	355677270	133997	80.00	2685	2775	2605	3520	1900	2710	2654.33	1.65	30997	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	521	-38.12	1.12	12	0.68	-69.00	2352.00	4260	20230907	-38.26	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4260	-38.26	20230907	2255	16.63	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
100	20240905	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	-100	5	-3.69	326976935	123069	73.47	2685	2775	2605	3520	1900	2710	2656.82	1.65	26823	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	517	-37.83	1.11	12	0.62	-69.00	2352.00	4260	20230907	-38.73	2255	20240708	15.74	4000	-34.75	20240802	2255	15.74	20240708	4260	-38.73	20230907	2255	15.74	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
101	20240905	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2620	-90	5	-3.32	294086875	110511	65.98	2685	2775	2605	3520	1900	2710	2661.12	1.65	18227	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	519	-37.97	1.11	12	0.56	-69.00	2352.00	4260	20230907	-38.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4260	-38.50	20230907	2255	16.19	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
102	20240905	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2645	-65	5	-2.40	175799010	65319	39.00	2685	2775	2635	3520	1900	2710	2691.37	1.65	-1028	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	524	-38.33	1.12	12	0.33	-69.00	2352.00	4260	20230907	-37.91	2255	20240708	17.29	4000	-33.88	20240802	2255	17.29	20240708	4260	-37.91	20230907	2255	17.29	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
103	20240905	110123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-30	5	-1.11	112838615	41630	24.85	2685	2775	2670	3520	1900	2710	2710.51	1.65	576	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	531	-38.84	1.14	12	0.21	-69.00	2352.00	4260	20230907	-37.09	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4260	-37.09	20230907	2255	18.85	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
104	20240905	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	10	2	0.37	77966925	28738	17.16	2685	2775	2670	3520	1900	2710	2713.03	1.65	6935	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	539	-39.42	1.16	12	0.15	-69.00	2352.00	4260	20230907	-36.15	2255	20240708	20.62	4000	-32.00	20240802	2255	20.62	20240708	4260	-36.15	20230907	2255	20.62	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
105	20240905	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	10	2	0.37	22280970	8278	4.94	2685	2720	2670	3520	1900	2710	2691.39	1.65	3672	2813	2761	2703	2651	2593	2732	2622	99	810	500	1680	5	1	19805760	539	-39.42	1.16	12	0.04	-69.00	2352.00	4260	20230907	-36.15	2255	20240708	20.62	4000	-32.00	20240802	2255	20.62	20240708	4260	-36.15	20230907	2255	20.62	20240708	0.91	N	001840	500	99 억	326222	N	N	N	N
106	20240904	160122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-100	5	-3.56	448908170	167277	165.49	2755	2755	2645	3650	1970	2810	2683.61	1.43	43600	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	537	-39.28	1.15	12	0.84	-69.00	2352.00	4280	20230829	-36.68	2255	20240708	20.18	4000	-32.25	20240802	2255	20.18	20240708	4260	-36.38	20230907	2255	20.18	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
107	20240904	150122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-125	5	-4.45	411800715	153510	151.87	2755	2755	2645	3650	1970	2810	2682.57	1.43	39843	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	532	-38.91	1.14	12	0.78	-69.00	2352.00	4280	20230829	-37.27	2255	20240708	19.07	4000	-32.88	20240802	2255	19.07	20240708	4260	-36.97	20230907	2255	19.07	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
108	20240904	140122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	-125	5	-4.45	361463385	134669	133.23	2755	2755	2645	3650	1970	2810	2684.09	1.43	28975	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	532	-38.91	1.14	12	0.68	-69.00	2352.00	4280	20230829	-37.27	2255	20240708	19.07	4000	-32.88	20240802	2255	19.07	20240708	4260	-36.97	20230907	2255	19.07	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
109	20240904	130122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-100	5	-3.56	302261235	112649	111.45	2755	2755	2645	3650	1970	2810	2683.21	1.43	19372	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	537	-39.28	1.15	12	0.57	-69.00	2352.00	4280	20230829	-36.68	2255	20240708	20.18	4000	-32.25	20240802	2255	20.18	20240708	4260	-36.38	20230907	2255	20.18	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
110	20240904	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-95	5	-3.38	280677570	104671	103.56	2755	2755	2645	3650	1970	2810	2681.52	1.43	17240	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	538	-39.35	1.15	12	0.53	-69.00	2352.00	4280	20230829	-36.57	2255	20240708	20.40	4000	-32.12	20240802	2255	20.40	20240708	4260	-36.27	20230907	2255	20.40	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
111	20240904	110121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-100	5	-3.56	248220770	92687	91.70	2755	2755	2645	3650	1970	2810	2678.05	1.43	16162	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	537	-39.28	1.15	12	0.47	-69.00	2352.00	4280	20230829	-36.68	2255	20240708	20.18	4000	-32.25	20240802	2255	20.18	20240708	4260	-36.38	20230907	2255	20.18	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
112	20240904	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-130	5	-4.63	220813355	82516	81.64	2755	2755	2645	3650	1970	2810	2676.01	1.43	9301	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	531	-38.84	1.14	12	0.42	-69.00	2352.00	4280	20230829	-37.38	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4260	-37.09	20230907	2255	18.85	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
113	20240904	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2650	-160	5	-5.69	23785525	8826	8.73	2755	2755	2650	3650	1970	2810	2694.94	1.43	547	2906	2857	2826	2777	2746	2842	2762	99	840	500	1740	5	1	19805760	525	-38.41	1.13	12	0.04	-69.00	2352.00	4280	20230829	-38.08	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4260	-37.79	20230907	2255	17.52	20240708	0.91	N	001840	500	99 억	282621	N	N	N	N
114	20240903	160121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-45	5	-1.58	284703215	100616	65.75	2820	2875	2795	3710	2000	2855	2829.62	1.34	17480	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	557	-40.72	1.19	12	0.51	-69.00	2352.00	4280	20230829	-34.35	2255	20240708	24.61	4000	-29.75	20240802	2255	24.61	20240708	4260	-34.04	20230907	2255	24.61	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
115	20240903	150122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-35	5	-1.23	265968555	93931	61.38	2820	2875	2795	3710	2000	2855	2831.53	1.34	16931	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	559	-40.87	1.20	12	0.47	-69.00	2352.00	4280	20230829	-34.11	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4260	-33.80	20230907	2255	25.06	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
116	20240903	140122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-15	5	-0.53	240876410	85022	55.56	2820	2875	2795	3710	2000	2855	2833.11	1.34	15120	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	562	-41.16	1.21	12	0.43	-69.00	2352.00	4280	20230829	-33.64	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4260	-33.33	20230907	2255	25.94	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
117	20240903	130122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-15	5	-0.53	150785305	53046	34.66	2820	2875	2820	3710	2000	2855	2842.54	1.34	14768	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	562	-41.16	1.21	12	0.27	-69.00	2352.00	4280	20230829	-33.64	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4260	-33.33	20230907	2255	25.94	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
118	20240903	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-15	5	-0.53	138362905	48662	31.80	2820	2875	2820	3710	2000	2855	2843.35	1.34	16767	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	562	-41.16	1.21	12	0.25	-69.00	2352.00	4280	20230829	-33.64	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4260	-33.33	20230907	2255	25.94	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
119	20240903	110121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	10	2	0.35	105594410	37100	24.24	2820	2875	2820	3710	2000	2855	2846.21	1.34	14579	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	567	-41.52	1.22	12	0.19	-69.00	2352.00	4280	20230829	-33.06	2255	20240708	27.05	4000	-28.38	20240802	2255	27.05	20240708	4260	-32.75	20230907	2255	27.05	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
120	20240903	100121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	5	2	0.18	86554740	30408	19.87	2820	2875	2820	3710	2000	2855	2846.45	1.34	13298	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	566	-41.45	1.22	12	0.15	-69.00	2352.00	4280	20230829	-33.18	2255	20240708	26.83	4000	-28.50	20240802	2255	26.83	20240708	4260	-32.86	20230907	2255	26.83	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
121	20240903	090121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-35	5	-1.23	21150000	7500	4.90	2820	2820	2820	3710	2000	2855	2820.00	1.34	2671	3025	2940	2855	2770	2685	2897	2727	99	855	500	1770	5	1	19805760	559	-40.87	1.20	12	0.04	-69.00	2352.00	4280	20230829	-34.11	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4260	-33.80	20230907	2255	25.06	20240708	0.93	N	001840	500	99 억	265122	N	N	N	N
122	20240902	160121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-45	5	-1.55	427215965	150787	146.20	2940	2940	2770	3770	2030	2900	2833.24	1.35	-2133	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	565	-41.38	1.21	12	0.76	-69.00	2352.00	4280	20230829	-33.29	2255	20240708	26.61	4000	-28.62	20240802	2255	26.61	20240708	4260	-32.98	20230907	2255	26.61	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
123	20240902	150121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-55	5	-1.90	407402785	143821	139.45	2940	2940	2770	3770	2030	2900	2832.71	1.35	-1874	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	563	-41.23	1.21	12	0.73	-69.00	2352.00	4280	20230829	-33.53	2255	20240708	26.16	4000	-28.88	20240802	2255	26.16	20240708	4260	-33.22	20230907	2255	26.16	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
124	20240902	140121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-85	5	-2.93	388168980	137046	132.88	2940	2940	2770	3770	2030	2900	2832.40	1.35	-1065	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	558	-40.80	1.20	12	0.69	-69.00	2352.00	4280	20230829	-34.23	2255	20240708	24.83	4000	-29.62	20240802	2255	24.83	20240708	4260	-33.92	20230907	2255	24.83	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
125	20240902	130122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-100	5	-3.45	376183145	132778	128.74	2940	2940	2770	3770	2030	2900	2833.17	1.35	-233	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	555	-40.58	1.19	12	0.67	-69.00	2352.00	4280	20230829	-34.58	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4260	-34.27	20230907	2255	24.17	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
126	20240902	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	-90	5	-3.10	330570120	116521	112.98	2940	2940	2770	3770	2030	2900	2837.00	1.35	2362	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	557	-40.72	1.19	12	0.59	-69.00	2352.00	4280	20230829	-34.35	2255	20240708	24.61	4000	-29.75	20240802	2255	24.61	20240708	4260	-34.04	20230907	2255	24.61	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
127	20240902	110121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-85	5	-2.93	288337405	101499	98.41	2940	2940	2770	3770	2030	2900	2840.79	1.35	4948	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	558	-40.80	1.20	12	0.51	-69.00	2352.00	4280	20230829	-34.23	2255	20240708	24.83	4000	-29.62	20240802	2255	24.83	20240708	4260	-33.92	20230907	2255	24.83	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
128	20240902	100121	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-60	5	-2.07	214573355	75352	73.06	2940	2940	2770	3770	2030	2900	2847.61	1.35	-329	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	562	-41.16	1.21	12	0.38	-69.00	2352.00	4280	20230829	-33.64	2255	20240708	25.94	4000	-29.00	20240802	2255	25.94	20240708	4260	-33.33	20230907	2255	25.94	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N
129	20240902	090120	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	0	3	0.00	14738615	5051	4.90	2940	2940	2900	3770	2030	2900	2917.96	1.35	-3437	2953	2926	2888	2861	2823	2940	2875	99	870	500	1790	5	1	19805760	574	-42.03	1.23	12	0.03	-69.00	2352.00	4280	20230829	-32.24	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4260	-31.92	20230907	2255	28.60	20240708	1.08	N	001840	500	99 억	267094	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History