KissMeData/206400/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160950	57	100.00	KOSDAQ		건설	N	N	N	N	N	3255	-60	5	-1.81	163346630	50220	117.67	3315	3325	3210	4305	2325	3315	3252.62	13384	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1023	-12.42	1.23	12	0.16	-262.00	2655.00	5400	20231026	-39.72	2730	20240909	19.23	4890	-33.44	20240214	2730	19.23	20240909	5400	-39.72	20231026	2730	19.23	20240909	0.97	N	206400	500	157 억	N	N	N	N
3	20240930	151003	57	100.00	KOSDAQ		건설	N	N	N	N	N	3245	-70	5	-2.11	157318535	48359	113.31	3315	3325	3210	4305	2325	3315	3253.14	12216	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1019	-12.39	1.22	12	0.15	-262.00	2655.00	5400	20231026	-39.91	2730	20240909	18.86	4890	-33.64	20240214	2730	18.86	20240909	5400	-39.91	20231026	2730	18.86	20240909	0.97	N	206400	500	157 억	N	N	N	N
4	20240930	141002	57	100.00	KOSDAQ		건설	N	N	N	N	N	3260	-55	5	-1.66	142199750	43677	102.34	3315	3325	3220	4305	2325	3315	3255.71	12538	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1024	-12.44	1.23	12	0.14	-262.00	2655.00	5400	20231026	-39.63	2730	20240909	19.41	4890	-33.33	20240214	2730	19.41	20240909	5400	-39.63	20231026	2730	19.41	20240909	0.97	N	206400	500	157 억	N	N	N	N
5	20240930	130957	57	100.00	KOSDAQ		건설	N	N	N	N	N	3285	-30	5	-0.90	122432720	37594	88.09	3315	3325	3220	4305	2325	3315	3256.71	11451	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1032	-12.54	1.24	12	0.12	-262.00	2655.00	5400	20231026	-39.17	2730	20240909	20.33	4890	-32.82	20240214	2730	20.33	20240909	5400	-39.17	20231026	2730	20.33	20240909	0.97	N	206400	500	157 억	N	N	N	N
6	20240930	120954	57	100.00	KOSDAQ		건설	N	N	N	N	N	3250	-65	5	-1.96	112921460	34679	81.26	3315	3325	3220	4305	2325	3315	3256.19	10609	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1021	-12.40	1.22	12	0.11	-262.00	2655.00	5400	20231026	-39.81	2730	20240909	19.05	4890	-33.54	20240214	2730	19.05	20240909	5400	-39.81	20231026	2730	19.05	20240909	0.97	N	206400	500	157 억	N	N	N	N
7	20240930	110952	57	100.00	KOSDAQ		건설	N	N	N	N	N	3270	-45	5	-1.36	92613480	28402	66.55	3315	3325	3220	4305	2325	3315	3260.81	7751	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1027	-12.48	1.23	12	0.09	-262.00	2655.00	5400	20231026	-39.44	2730	20240909	19.78	4890	-33.13	20240214	2730	19.78	20240909	5400	-39.44	20231026	2730	19.78	20240909	0.97	N	206400	500	157 억	N	N	N	N
8	20240930	100950	57	100.00	KOSDAQ		건설	N	N	N	N	N	3270	-45	5	-1.36	74693665	22912	53.68	3315	3325	3220	4305	2325	3315	3260.02	8028	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1027	-12.48	1.23	12	0.07	-262.00	2655.00	5400	20231026	-39.44	2730	20240909	19.78	4890	-33.13	20240214	2730	19.78	20240909	5400	-39.44	20231026	2730	19.78	20240909	0.97	N	206400	500	157 억	N	N	N	N
9	20240930	090911	57	100.00	KOSDAQ		건설	N	N	N	N	N	3230	-85	5	-2.56	8264120	2515	5.89	3315	3315	3230	4305	2325	3315	3285.93	-1684	3481	3397	3321	3237	3161	3360	3200	157	990	500	2320	5	1	31413500	1015	-12.33	1.22	12	0.01	-262.00	2655.00	5400	20231026	-40.19	2730	20240909	18.32	4890	-33.95	20240214	2730	18.32	20240909	5400	-40.19	20231026	2730	18.32	20240909	0.97	N	206400	500	157 억	N	N	N	N
10	20240927	161000	57	100.00	KOSDAQ		건설	N	N	N	N	N	3315	-75	5	-2.21	140924155	42679	39.82	3390	3405	3245	4405	2375	3390	3301.95	1679	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1041	-12.65	1.25	12	0.14	-262.00	2655.00	5400	20231026	-38.61	2730	20240909	21.43	4890	-32.21	20240214	2730	21.43	20240909	5400	-38.61	20231026	2730	21.43	20240909	0.97	N	206400	500	157 억	N	N	N	N
11	20240927	151000	57	100.00	KOSDAQ		건설	N	N	N	N	N	3290	-100	5	-2.95	135276995	40972	38.23	3390	3405	3245	4405	2375	3390	3301.69	2750	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1034	-12.56	1.24	12	0.13	-262.00	2655.00	5400	20231026	-39.07	2730	20240909	20.51	4890	-32.72	20240214	2730	20.51	20240909	5400	-39.07	20231026	2730	20.51	20240909	0.97	N	206400	500	157 억	N	N	N	N
12	20240927	141009	57	100.00	KOSDAQ		건설	N	N	N	N	N	3305	-85	5	-2.51	117149120	35412	33.04	3390	3405	3255	4405	2375	3390	3308.18	2537	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1038	-12.61	1.24	12	0.11	-262.00	2655.00	5400	20231026	-38.80	2730	20240909	21.06	4890	-32.41	20240214	2730	21.06	20240909	5400	-38.80	20231026	2730	21.06	20240909	0.97	N	206400	500	157 억	N	N	N	N
13	20240927	131002	57	100.00	KOSDAQ		건설	N	N	N	N	N	3345	-45	5	-1.33	63329345	19027	17.75	3390	3405	3300	4405	2375	3390	3328.39	692	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1051	-12.77	1.26	12	0.06	-262.00	2655.00	5400	20231026	-38.06	2730	20240909	22.53	4890	-31.60	20240214	2730	22.53	20240909	5400	-38.06	20231026	2730	22.53	20240909	0.97	N	206400	500	157 억	N	N	N	N
14	20240927	120955	57	100.00	KOSDAQ		건설	N	N	N	N	N	3340	-50	5	-1.47	57523470	17287	16.13	3390	3405	3300	4405	2375	3390	3327.56	556	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1049	-12.75	1.26	12	0.06	-262.00	2655.00	5400	20231026	-38.15	2730	20240909	22.34	4890	-31.70	20240214	2730	22.34	20240909	5400	-38.15	20231026	2730	22.34	20240909	0.97	N	206400	500	157 억	N	N	N	N
15	20240927	110959	57	100.00	KOSDAQ		건설	N	N	N	N	N	3335	-55	5	-1.62	47306850	14227	13.27	3390	3405	3300	4405	2375	3390	3325.15	609	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1048	-12.73	1.26	12	0.05	-262.00	2655.00	5400	20231026	-38.24	2730	20240909	22.16	4890	-31.80	20240214	2730	22.16	20240909	5400	-38.24	20231026	2730	22.16	20240909	0.97	N	206400	500	157 억	N	N	N	N
16	20240927	100956	57	100.00	KOSDAQ		건설	N	N	N	N	N	3365	-25	5	-0.74	43262290	13011	12.14	3390	3405	3300	4405	2375	3390	3325.05	263	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1057	-12.84	1.27	12	0.04	-262.00	2655.00	5400	20231026	-37.69	2730	20240909	23.26	4890	-31.19	20240214	2730	23.26	20240909	5400	-37.69	20231026	2730	23.26	20240909	0.97	N	206400	500	157 억	N	N	N	N
17	20240927	090959	57	100.00	KOSDAQ		건설	N	N	N	N	N	3360	-30	5	-0.88	4521650	1343	1.25	3390	3405	3355	4405	2375	3390	3366.83	-270	3656	3522	3431	3297	3206	3477	3252	157	1015	500	2370	5	1	31413500	1055	-12.82	1.27	12	0.00	-262.00	2655.00	5400	20231026	-37.78	2730	20240909	23.08	4890	-31.29	20240214	2730	23.08	20240909	5400	-37.78	20231026	2730	23.08	20240909	0.97	N	206400	500	157 억	N	N	N	N
18	20240926	160941	57	100.00	KOSDAQ		건설	N	N	N	N	N	3390	-175	5	-4.91	364617025	107129	253.35	3530	3565	3340	4630	2500	3565	3403.53	-26245	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1065	-12.94	1.28	12	0.34	-262.00	2655.00	5400	20231026	-37.22	2730	20240909	24.18	4890	-30.67	20240214	2730	24.18	20240909	5400	-37.22	20231026	2730	24.18	20240909	0.97	N	206400	500	157 억	N	N	N	N
19	20240926	150944	57	100.00	KOSDAQ		건설	N	N	N	N	N	3390	-175	5	-4.91	358919460	105446	249.37	3530	3565	3340	4630	2500	3565	3403.82	-25423	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1065	-12.94	1.28	12	0.34	-262.00	2655.00	5400	20231026	-37.22	2730	20240909	24.18	4890	-30.67	20240214	2730	24.18	20240909	5400	-37.22	20231026	2730	24.18	20240909	0.97	N	206400	500	157 억	N	N	N	N
20	20240926	140952	57	100.00	KOSDAQ		건설	N	N	N	N	N	3395	-170	5	-4.77	287188225	84094	198.87	3530	3565	3350	4630	2500	3565	3415.09	-18192	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1066	-12.96	1.28	12	0.27	-262.00	2655.00	5400	20231026	-37.13	2730	20240909	24.36	4890	-30.57	20240214	2730	24.36	20240909	5400	-37.13	20231026	2730	24.36	20240909	0.97	N	206400	500	157 억	N	N	N	N
21	20240926	130950	57	100.00	KOSDAQ		건설	N	N	N	N	N	3390	-175	5	-4.91	273579690	80047	189.30	3530	3565	3350	4630	2500	3565	3417.74	-17367	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1065	-12.94	1.28	12	0.25	-262.00	2655.00	5400	20231026	-37.22	2730	20240909	24.18	4890	-30.67	20240214	2730	24.18	20240909	5400	-37.22	20231026	2730	24.18	20240909	0.97	N	206400	500	157 억	N	N	N	N
22	20240926	120952	57	100.00	KOSDAQ		건설	N	N	N	N	N	3370	-195	5	-5.47	258036925	75438	178.40	3530	3565	3350	4630	2500	3565	3420.52	-14513	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1059	-12.86	1.27	12	0.24	-262.00	2655.00	5400	20231026	-37.59	2730	20240909	23.44	4890	-31.08	20240214	2730	23.44	20240909	5400	-37.59	20231026	2730	23.44	20240909	0.97	N	206400	500	157 억	N	N	N	N
23	20240926	110952	57	100.00	KOSDAQ		건설	N	N	N	N	N	3375	-190	5	-5.33	221737550	64639	152.87	3530	3565	3355	4630	2500	3565	3430.40	-12728	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1060	-12.88	1.27	12	0.21	-262.00	2655.00	5400	20231026	-37.50	2730	20240909	23.63	4890	-30.98	20240214	2730	23.63	20240909	5400	-37.50	20231026	2730	23.63	20240909	0.97	N	206400	500	157 억	N	N	N	N
24	20240926	100953	57	100.00	KOSDAQ		건설	N	N	N	N	N	3420	-145	5	-4.07	127526670	36928	87.33	3530	3565	3400	4630	2500	3565	3453.39	-3618	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1074	-13.05	1.29	12	0.12	-262.00	2655.00	5400	20231026	-36.67	2730	20240909	25.27	4890	-30.06	20240214	2730	25.27	20240909	5400	-36.67	20231026	2730	25.27	20240909	0.97	N	206400	500	157 억	N	N	N	N
25	20240926	090950	57	100.00	KOSDAQ		건설	N	N	N	N	N	3500	-65	5	-1.82	17335290	4937	11.68	3530	3565	3500	4630	2500	3565	3511.30	95	3708	3636	3598	3526	3488	3617	3507	157	1065	500	2490	5	1	31413500	1099	-13.36	1.32	12	0.02	-262.00	2655.00	5400	20231026	-35.19	2730	20240909	28.21	4890	-28.43	20240214	2730	28.21	20240909	5400	-35.19	20231026	2730	28.21	20240909	0.97	N	206400	500	157 억	N	N	N	N
26	20240925	160940	57	100.00	KOSDAQ		건설	N	N	N	N	N	3565	-50	5	-1.38	151918815	42285	51.44	3670	3670	3560	4695	2535	3615	3592.74	4622	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1120	-13.61	1.34	12	0.13	-262.00	2655.00	5400	20231026	-33.98	2730	20240909	30.59	4890	-27.10	20240214	2730	30.59	20240909	5400	-33.98	20231026	2730	30.59	20240909	0.97	N	206400	500	157 억	N	N	N	N
27	20240925	150947	57	100.00	KOSDAQ		건설	N	N	N	N	N	3590	-25	5	-0.69	135003990	37553	45.69	3670	3670	3560	4695	2535	3615	3595.03	5327	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1128	-13.70	1.35	12	0.12	-262.00	2655.00	5400	20231026	-33.52	2730	20240909	31.50	4890	-26.58	20240214	2730	31.50	20240909	5400	-33.52	20231026	2730	31.50	20240909	0.97	N	206400	500	157 억	N	N	N	N
28	20240925	140949	57	100.00	KOSDAQ		건설	N	N	N	N	N	3605	-10	5	-0.28	105037925	29170	35.49	3670	3670	3570	4695	2535	3615	3600.89	8372	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1132	-13.76	1.36	12	0.09	-262.00	2655.00	5400	20231026	-33.24	2730	20240909	32.05	4890	-26.28	20240214	2730	32.05	20240909	5400	-33.24	20231026	2730	32.05	20240909	0.97	N	206400	500	157 억	N	N	N	N
29	20240925	130949	57	100.00	KOSDAQ		건설	N	N	N	N	N	3605	-10	5	-0.28	97462795	27064	32.93	3670	3670	3570	4695	2535	3615	3601.20	8475	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1132	-13.76	1.36	12	0.09	-262.00	2655.00	5400	20231026	-33.24	2730	20240909	32.05	4890	-26.28	20240214	2730	32.05	20240909	5400	-33.24	20231026	2730	32.05	20240909	0.97	N	206400	500	157 억	N	N	N	N
30	20240925	120949	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	-5	5	-0.14	51183760	14171	17.24	3670	3670	3590	4695	2535	3615	3611.87	6049	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1134	-13.78	1.36	12	0.05	-262.00	2655.00	5400	20231026	-33.15	2730	20240909	32.23	4890	-26.18	20240214	2730	32.23	20240909	5400	-33.15	20231026	2730	32.23	20240909	0.97	N	206400	500	157 억	N	N	N	N
31	20240925	110945	57	100.00	KOSDAQ		건설	N	N	N	N	N	3615	0	3	0.00	47407865	13122	15.96	3670	3670	3590	4695	2535	3615	3612.85	5444	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1136	-13.80	1.36	12	0.04	-262.00	2655.00	5400	20231026	-33.06	2730	20240909	32.42	4890	-26.07	20240214	2730	32.42	20240909	5400	-33.06	20231026	2730	32.42	20240909	0.97	N	206400	500	157 억	N	N	N	N
32	20240925	100941	57	100.00	KOSDAQ		건설	N	N	N	N	N	3655	40	2	1.11	25415220	7029	8.55	3670	3670	3590	4695	2535	3615	3615.77	4399	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1148	-13.95	1.38	12	0.02	-262.00	2655.00	5400	20231026	-32.31	2730	20240909	33.88	4890	-25.26	20240214	2730	33.88	20240909	5400	-32.31	20231026	2730	33.88	20240909	0.97	N	206400	500	157 억	N	N	N	N
33	20240925	090952	57	100.00	KOSDAQ		건설	N	N	N	N	N	3590	-25	5	-0.69	1846245	514	0.63	3670	3670	3590	4695	2535	3615	3591.92	399	3815	3715	3615	3515	3415	3765	3565	157	1080	500	2530	5	1	31413500	1128	-13.70	1.35	12	0.00	-262.00	2655.00	5400	20231026	-33.52	2730	20240909	31.50	4890	-26.58	20240214	2730	31.50	20240909	5400	-33.52	20231026	2730	31.50	20240909	0.97	N	206400	500	157 억	N	N	N	N
34	20240924	160939	57	100.00	KOSDAQ		건설	N	N	N	N	N	3615	15	2	0.42	295665495	82146	204.41	3600	3715	3515	4680	2520	3600	3599.27	-1683	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1136	-13.80	1.36	12	0.26	-262.00	2655.00	5400	20231026	-33.06	2730	20240909	32.42	4890	-26.07	20240214	2730	32.42	20240909	5400	-33.06	20231026	2730	32.42	20240909	0.97	N	206400	500	157 억	N	N	N	N
35	20240924	150940	57	100.00	KOSDAQ		건설	N	N	N	N	N	3610	10	2	0.28	282558970	78518	195.38	3600	3715	3515	4680	2520	3600	3598.65	-2004	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1134	-13.78	1.36	12	0.25	-262.00	2655.00	5400	20231026	-33.15	2730	20240909	32.23	4890	-26.18	20240214	2730	32.23	20240909	5400	-33.15	20231026	2730	32.23	20240909	0.97	N	206400	500	157 억	N	N	N	N
36	20240924	140931	57	100.00	KOSDAQ		건설	N	N	N	N	N	3670	70	2	1.94	209728505	58396	145.31	3600	3715	3515	4680	2520	3600	3591.49	-2826	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1153	-14.01	1.38	12	0.19	-262.00	2655.00	5400	20231026	-32.04	2730	20240909	34.43	4890	-24.95	20240214	2730	34.43	20240909	5400	-32.04	20231026	2730	34.43	20240909	0.97	N	206400	500	157 억	N	N	N	N
37	20240924	130941	57	100.00	KOSDAQ		건설	N	N	N	N	N	3600	0	3	0.00	169989480	47481	118.15	3600	3715	3515	4680	2520	3600	3580.16	-7352	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1131	-13.74	1.36	12	0.15	-262.00	2655.00	5400	20231026	-33.33	2730	20240909	31.87	4890	-26.38	20240214	2730	31.87	20240909	5400	-33.33	20231026	2730	31.87	20240909	0.97	N	206400	500	157 억	N	N	N	N
38	20240924	120934	57	100.00	KOSDAQ		건설	N	N	N	N	N	3630	30	2	0.83	164989365	46093	114.70	3600	3715	3515	4680	2520	3600	3579.49	-7419	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1140	-13.85	1.37	12	0.15	-262.00	2655.00	5400	20231026	-32.78	2730	20240909	32.97	4890	-25.77	20240214	2730	32.97	20240909	5400	-32.78	20231026	2730	32.97	20240909	0.97	N	206400	500	157 억	N	N	N	N
39	20240924	110942	57	100.00	KOSDAQ		건설	N	N	N	N	N	3520	-80	5	-2.22	59604785	16728	41.63	3600	3715	3520	4680	2520	3600	3563.17	-5454	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1106	-13.44	1.33	12	0.05	-262.00	2655.00	5400	20231026	-34.81	2730	20240909	28.94	4890	-28.02	20240214	2730	28.94	20240909	5400	-34.81	20231026	2730	28.94	20240909	0.97	N	206400	500	157 억	N	N	N	N
40	20240924	100941	57	100.00	KOSDAQ		건설	N	N	N	N	N	3600	0	3	0.00	25366365	7060	17.57	3600	3715	3520	4680	2520	3600	3592.97	-1587	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1131	-13.74	1.36	12	0.02	-262.00	2655.00	5400	20231026	-33.33	2730	20240909	31.87	4890	-26.38	20240214	2730	31.87	20240909	5400	-33.33	20231026	2730	31.87	20240909	0.97	N	206400	500	157 억	N	N	N	N
41	20240924	090943	57	100.00	KOSDAQ		건설	N	N	N	N	N	3600	0	3	0.00	51460	14	0.03	3600	3715	3600	4680	2520	3600	3675.71	-1	3766	3682	3641	3557	3516	3662	3537	157	1080	500	2520	5	1	31413500	1131	-13.74	1.36	12	0.00	-262.00	2655.00	5400	20231026	-33.33	2730	20240909	31.87	4890	-26.38	20240214	2730	31.87	20240909	5400	-33.33	20231026	2730	31.87	20240909	0.97	N	206400	500	157 억	N	N	N	N
42	20240923	160937	57	100.00	KOSDAQ		건설	N	N	N	N	N	3600	-100	5	-2.70	141438260	38660	77.65	3665	3725	3600	4810	2590	3700	3658.52	-3561	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1131	-13.74	1.36	12	0.12	-262.00	2655.00	5400	20231026	-33.33	2730	20240909	31.87	4890	-26.38	20240214	2730	31.87	20240909	5400	-33.33	20231026	2730	31.87	20240909	0.97	N	206400	500	157 억	N	N	N	N
43	20240923	150939	57	100.00	KOSDAQ		건설	N	N	N	N	N	3680	-20	5	-0.54	106288915	28938	58.12	3665	3725	3610	4810	2590	3700	3672.99	-2971	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1156	-14.05	1.39	12	0.09	-262.00	2655.00	5400	20231026	-31.85	2730	20240909	34.80	4890	-24.74	20240214	2730	34.80	20240909	5400	-31.85	20231026	2730	34.80	20240909	0.97	N	206400	500	157 억	N	N	N	N
44	20240923	140944	57	100.00	KOSDAQ		건설	N	N	N	N	N	3675	-25	5	-0.68	70596125	19182	38.53	3665	3725	3640	4810	2590	3700	3680.33	-2037	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1154	-14.03	1.38	12	0.06	-262.00	2655.00	5400	20231026	-31.94	2730	20240909	34.62	4890	-24.85	20240214	2730	34.62	20240909	5400	-31.94	20231026	2730	34.62	20240909	0.97	N	206400	500	157 억	N	N	N	N
45	20240923	130940	57	100.00	KOSDAQ		건설	N	N	N	N	N	3670	-30	5	-0.81	50791590	13786	27.69	3665	3725	3640	4810	2590	3700	3684.29	562	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1153	-14.01	1.38	12	0.04	-262.00	2655.00	5400	20231026	-32.04	2730	20240909	34.43	4890	-24.95	20240214	2730	34.43	20240909	5400	-32.04	20231026	2730	34.43	20240909	0.97	N	206400	500	157 억	N	N	N	N
46	20240923	120941	57	100.00	KOSDAQ		건설	N	N	N	N	N	3670	-30	5	-0.81	44379860	12048	24.20	3665	3725	3640	4810	2590	3700	3683.59	640	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1153	-14.01	1.38	12	0.04	-262.00	2655.00	5400	20231026	-32.04	2730	20240909	34.43	4890	-24.95	20240214	2730	34.43	20240909	5400	-32.04	20231026	2730	34.43	20240909	0.97	N	206400	500	157 억	N	N	N	N
47	20240923	110941	57	100.00	KOSDAQ		건설	N	N	N	N	N	3700	0	3	0.00	33436380	9086	18.25	3665	3725	3640	4810	2590	3700	3679.99	1342	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1162	-14.12	1.39	12	0.03	-262.00	2655.00	5400	20231026	-31.48	2730	20240909	35.53	4890	-24.34	20240214	2730	35.53	20240909	5400	-31.48	20231026	2730	35.53	20240909	0.97	N	206400	500	157 억	N	N	N	N
48	20240923	100938	57	100.00	KOSDAQ		건설	N	N	N	N	N	3675	-25	5	-0.68	27152035	7393	14.85	3665	3725	3640	4810	2590	3700	3672.67	1600	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1154	-14.03	1.38	12	0.02	-262.00	2655.00	5400	20231026	-31.94	2730	20240909	34.62	4890	-24.85	20240214	2730	34.62	20240909	5400	-31.94	20231026	2730	34.62	20240909	0.97	N	206400	500	157 억	N	N	N	N
49	20240923	090940	57	100.00	KOSDAQ		건설	N	N	N	N	N	3660	-40	5	-1.08	8457795	2309	4.64	3665	3700	3645	4810	2590	3700	3662.97	1394	3833	3766	3668	3601	3503	3800	3635	157	1110	500	2590	5	1	31413500	1150	-13.97	1.38	12	0.01	-262.00	2655.00	5400	20231026	-32.22	2730	20240909	34.07	4890	-25.15	20240214	2730	34.07	20240909	5400	-32.22	20231026	2730	34.07	20240909	0.97	N	206400	500	157 억	N	N	N	N
50	20240913	160853	57	100.00	KOSDAQ		건설	N	N	N	N	N	3785	205	2	5.73	390467715	107483	64.07	3600	3810	3420	4650	2510	3580	3632.72	-9826	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1189	-14.45	1.43	12	0.34	-262.00	2655.00	5530	20230911	-31.56	2730	20240909	38.64	4890	-22.60	20240214	2730	38.64	20240909	5400	-29.91	20231026	2730	38.64	20240909	1.00	N	206400	500	157 억	N	N	N	N
51	20240913	150859	57	100.00	KOSDAQ		건설	N	N	N	N	N	3770	190	2	5.31	314624070	87441	52.12	3600	3785	3420	4650	2510	3580	3598.13	-12694	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1184	-14.39	1.42	12	0.28	-262.00	2655.00	5530	20230911	-31.83	2730	20240909	38.10	4890	-22.90	20240214	2730	38.10	20240909	5400	-30.19	20231026	2730	38.10	20240909	1.00	N	206400	500	157 억	N	N	N	N
52	20240913	140904	57	100.00	KOSDAQ		건설	N	N	N	N	N	3550	-30	5	-0.84	136468880	38865	23.17	3600	3600	3420	4650	2510	3580	3511.36	-13285	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1115	-13.55	1.34	12	0.12	-262.00	2655.00	5530	20230911	-35.80	2730	20240909	30.04	4890	-27.40	20240214	2730	30.04	20240909	5400	-34.26	20231026	2730	30.04	20240909	1.00	N	206400	500	157 억	N	N	N	N
53	20240913	130856	57	100.00	KOSDAQ		건설	N	N	N	N	N	3540	-40	5	-1.12	117671630	33552	20.00	3600	3600	3420	4650	2510	3580	3507.14	-11814	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1112	-13.51	1.33	12	0.11	-262.00	2655.00	5530	20230911	-35.99	2730	20240909	29.67	4890	-27.61	20240214	2730	29.67	20240909	5400	-34.44	20231026	2730	29.67	20240909	1.00	N	206400	500	157 억	N	N	N	N
54	20240913	120857	57	100.00	KOSDAQ		건설	N	N	N	N	N	3555	-25	5	-0.70	108077270	30849	18.39	3600	3600	3420	4650	2510	3580	3503.43	-11103	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1117	-13.57	1.34	12	0.10	-262.00	2655.00	5530	20230911	-35.71	2730	20240909	30.22	4890	-27.30	20240214	2730	30.22	20240909	5400	-34.17	20231026	2730	30.22	20240909	1.00	N	206400	500	157 억	N	N	N	N
55	20240913	110858	57	100.00	KOSDAQ		건설	N	N	N	N	N	3550	-30	5	-0.84	102904425	29393	17.52	3600	3600	3420	4650	2510	3580	3500.98	-10900	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1115	-13.55	1.34	12	0.09	-262.00	2655.00	5530	20230911	-35.80	2730	20240909	30.04	4890	-27.40	20240214	2730	30.04	20240909	5400	-34.26	20231026	2730	30.04	20240909	1.00	N	206400	500	157 억	N	N	N	N
56	20240913	100903	57	100.00	KOSDAQ		건설	N	N	N	N	N	3535	-45	5	-1.26	93292075	26677	15.90	3600	3600	3420	4650	2510	3580	3497.10	-11202	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1110	-13.49	1.33	12	0.08	-262.00	2655.00	5530	20230911	-36.08	2730	20240909	29.49	4890	-27.71	20240214	2730	29.49	20240909	5400	-34.54	20231026	2730	29.49	20240909	1.00	N	206400	500	157 억	N	N	N	N
57	20240913	090905	57	100.00	KOSDAQ		건설	N	N	N	N	N	3510	-70	5	-1.96	27572510	7774	4.63	3600	3600	3510	4650	2510	3580	3546.76	-2008	3796	3687	3561	3452	3326	3742	3507	157	1070	500	2500	5	1	31413500	1103	-13.40	1.32	12	0.02	-262.00	2655.00	5530	20230911	-36.53	2730	20240909	28.57	4890	-28.22	20240214	2730	28.57	20240909	5400	-35.00	20231026	2730	28.57	20240909	1.00	N	206400	500	157 억	N	N	N	N
58	20240912	160843	57	100.00	KOSDAQ		건설	N	N	N	N	N	3580	140	2	4.07	598351530	167668	54.53	3440	3670	3435	4470	2410	3440	3568.67	38509	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1125	-13.66	1.35	12	0.53	-262.00	2655.00	5530	20230911	-35.26	2730	20240909	31.14	4890	-26.79	20240214	2730	31.14	20240909	5400	-33.70	20231026	2730	31.14	20240909	1.16	N	206400	500	157 억	N	N	N	N
59	20240912	150857	57	100.00	KOSDAQ		건설	N	N	N	N	N	3545	105	2	3.05	585150655	163968	53.33	3440	3670	3435	4470	2410	3440	3568.69	39356	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1114	-13.53	1.34	12	0.52	-262.00	2655.00	5530	20230911	-35.90	2730	20240909	29.85	4890	-27.51	20240214	2730	29.85	20240909	5400	-34.35	20231026	2730	29.85	20240909	1.16	N	206400	500	157 억	N	N	N	N
60	20240912	140900	57	100.00	KOSDAQ		건설	N	N	N	N	N	3600	160	2	4.65	471088725	131634	42.81	3440	3670	3435	4470	2410	3440	3578.78	34320	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1131	-13.74	1.36	12	0.42	-262.00	2655.00	5530	20230911	-34.90	2730	20240909	31.87	4890	-26.38	20240214	2730	31.87	20240909	5400	-33.33	20231026	2730	31.87	20240909	1.16	N	206400	500	157 억	N	N	N	N
61	20240912	130853	57	100.00	KOSDAQ		건설	N	N	N	N	N	3590	150	2	4.36	453436660	126688	41.20	3440	3670	3435	4470	2410	3440	3579.16	36540	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1128	-13.70	1.35	12	0.40	-262.00	2655.00	5530	20230911	-35.08	2730	20240909	31.50	4890	-26.58	20240214	2730	31.50	20240909	5400	-33.52	20231026	2730	31.50	20240909	1.16	N	206400	500	157 억	N	N	N	N
62	20240912	120851	57	100.00	KOSDAQ		건설	N	N	N	N	N	3515	75	2	2.18	422204600	117826	38.32	3440	3670	3435	4470	2410	3440	3583.29	39084	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1104	-13.42	1.32	12	0.38	-262.00	2655.00	5530	20230911	-36.44	2730	20240909	28.75	4890	-28.12	20240214	2730	28.75	20240909	5400	-34.91	20231026	2730	28.75	20240909	1.16	N	206400	500	157 억	N	N	N	N
63	20240912	110851	57	100.00	KOSDAQ		건설	N	N	N	N	N	3600	160	2	4.65	391717440	109202	35.52	3440	3670	3435	4470	2410	3440	3587.09	41368	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1131	-13.74	1.36	12	0.35	-262.00	2655.00	5530	20230911	-34.90	2730	20240909	31.87	4890	-26.38	20240214	2730	31.87	20240909	5400	-33.33	20231026	2730	31.87	20240909	1.16	N	206400	500	157 억	N	N	N	N
64	20240912	100853	57	100.00	KOSDAQ		건설	N	N	N	N	N	3615	175	2	5.09	271418445	75908	24.69	3440	3670	3435	4470	2410	3440	3575.62	21978	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1136	-13.80	1.36	12	0.24	-262.00	2655.00	5530	20230911	-34.63	2730	20240909	32.42	4890	-26.07	20240214	2730	32.42	20240909	5400	-33.06	20231026	2730	32.42	20240909	1.16	N	206400	500	157 억	N	N	N	N
65	20240912	090853	57	100.00	KOSDAQ		건설	N	N	N	N	N	3590	150	2	4.36	46093210	13007	4.23	3440	3630	3435	4470	2410	3440	3543.72	2483	3763	3601	3463	3301	3163	3532	3232	157	1030	500	2400	5	1	31413500	1128	-13.70	1.35	12	0.04	-262.00	2655.00	5530	20230911	-35.08	2730	20240909	31.50	4890	-26.58	20240214	2730	31.50	20240909	5400	-33.52	20231026	2730	31.50	20240909	1.16	N	206400	500	157 억	N	N	N	N
66	20240911	160834	57	100.00	KOSDAQ		건설	N	N	N	N	N	3440	-60	5	-1.71	1049697235	302064	13.27	3625	3625	3325	4550	2450	3500	3475.09	2923	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1081	-13.13	1.30	12	0.96	-262.00	2655.00	5530	20230911	-37.79	2730	20240909	26.01	4890	-29.65	20240214	2730	26.01	20240909	5530	-37.79	20230911	2730	26.01	20240909	1.16	N	206400	500	157 억	N	N	N	N
67	20240911	150840	57	100.00	KOSDAQ		건설	N	N	N	N	N	3500	0	3	0.00	998651310	287315	12.62	3625	3625	3325	4550	2450	3500	3475.81	5590	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1099	-13.36	1.32	12	0.91	-262.00	2655.00	5530	20230911	-36.71	2730	20240909	28.21	4890	-28.43	20240214	2730	28.21	20240909	5530	-36.71	20230911	2730	28.21	20240909	1.16	N	206400	500	157 억	N	N	N	N
68	20240911	140842	57	100.00	KOSDAQ		건설	N	N	N	N	N	3455	-45	5	-1.29	918375980	263990	11.60	3625	3625	3325	4550	2450	3500	3478.83	2570	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1085	-13.19	1.30	12	0.84	-262.00	2655.00	5530	20230911	-37.52	2730	20240909	26.56	4890	-29.35	20240214	2730	26.56	20240909	5530	-37.52	20230911	2730	26.56	20240909	1.16	N	206400	500	157 억	N	N	N	N
69	20240911	130838	57	100.00	KOSDAQ		건설	N	N	N	N	N	3480	-20	5	-0.57	899871470	258630	11.36	3625	3625	3325	4550	2450	3500	3479.38	1646	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1093	-13.28	1.31	12	0.82	-262.00	2655.00	5530	20230911	-37.07	2730	20240909	27.47	4890	-28.83	20240214	2730	27.47	20240909	5530	-37.07	20230911	2730	27.47	20240909	1.16	N	206400	500	157 억	N	N	N	N
70	20240911	120843	57	100.00	KOSDAQ		건설	N	N	N	N	N	3500	0	3	0.00	874851215	251365	11.04	3625	3625	3325	4550	2450	3500	3480.40	564	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1099	-13.36	1.32	12	0.80	-262.00	2655.00	5530	20230911	-36.71	2730	20240909	28.21	4890	-28.43	20240214	2730	28.21	20240909	5530	-36.71	20230911	2730	28.21	20240909	1.16	N	206400	500	157 억	N	N	N	N
71	20240911	110833	57	100.00	KOSDAQ		건설	N	N	N	N	N	3470	-30	5	-0.86	833141130	239397	10.52	3625	3625	3325	4550	2450	3500	3480.17	2576	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1090	-13.24	1.31	12	0.76	-262.00	2655.00	5530	20230911	-37.25	2730	20240909	27.11	4890	-29.04	20240214	2730	27.11	20240909	5530	-37.25	20230911	2730	27.11	20240909	1.16	N	206400	500	157 억	N	N	N	N
72	20240911	100830	57	100.00	KOSDAQ		건설	N	N	N	N	N	3570	70	2	2.00	747768675	215161	9.45	3625	3625	3325	4550	2450	3500	3475.39	5336	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1121	-13.63	1.34	12	0.68	-262.00	2655.00	5530	20230911	-35.44	2730	20240909	30.77	4890	-26.99	20240214	2730	30.77	20240909	5530	-35.44	20230911	2730	30.77	20240909	1.16	N	206400	500	157 억	N	N	N	N
73	20240911	090845	57	100.00	KOSDAQ		건설	N	N	N	N	N	3470	-30	5	-0.86	374143805	106596	4.68	3625	3625	3400	4550	2450	3500	3509.92	-7749	4260	3880	3390	3010	2520	4070	3200	157	1050	500	2450	5	1	31413500	1090	-13.24	1.31	12	0.34	-262.00	2655.00	5530	20230911	-37.25	2730	20240909	27.11	4890	-29.04	20240214	2730	27.11	20240909	5530	-37.25	20230911	2730	27.11	20240909	1.16	N	206400	500	157 억	N	N	N	N
74	20240910	160835	57	100.00	KOSDAQ		건설	N	N	N	N	N	3500	600	2	20.69	8087213500	2259641	5915.91	2940	3770	2900	3770	2030	2900	3579.05	-36000	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	1099	-13.36	1.32	12	7.19	-262.00	2655.00	5530	20230911	-36.71	2730	20240909	28.21	4890	-28.43	20240214	2730	28.21	20240909	5530	-36.71	20230911	2730	28.21	20240909	1.16	N	206400	500	157 억	N	N	N	N
75	20240910	150843	57	100.00	KOSDAQ		건설	N	N	N	N	N	3550	650	2	22.41	7588082705	2118325	5545.93	2940	3770	2900	3770	2030	2900	3582.11	-51740	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	1115	-13.55	1.34	12	6.74	-262.00	2655.00	5530	20230911	-35.80	2730	20240909	30.04	4890	-27.40	20240214	2730	30.04	20240909	5530	-35.80	20230911	2730	30.04	20240909	1.16	N	206400	500	157 억	N	N	N	N
76	20240910	140836	57	100.00	KOSDAQ		건설	N	N	N	N	N	3735	835	2	28.79	6265704755	1757911	4602.34	2940	3770	2900	3770	2030	2900	3564.29	-62045	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	1173	-14.26	1.41	12	5.60	-262.00	2655.00	5530	20230911	-32.46	2730	20240909	36.81	4890	-23.62	20240214	2730	36.81	20240909	5530	-32.46	20230911	2730	36.81	20240909	1.16	N	206400	500	157 억	N	N	N	N
77	20240910	130834	57	100.00	KOSDAQ		건설	N	N	N	N	N	3690	790	2	27.24	3391469125	981515	2569.68	2940	3745	2900	3770	2030	2900	3455.34	-49043	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	1159	-14.08	1.39	12	3.12	-262.00	2655.00	5530	20230911	-33.27	2730	20240909	35.16	4890	-24.54	20240214	2730	35.16	20240909	5530	-33.27	20230911	2730	35.16	20240909	1.16	N	206400	500	157 억	N	N	N	N
78	20240910	120835	57	100.00	KOSDAQ		건설	N	N	N	N	N	3345	445	2	15.34	1460281665	442787	1159.25	2940	3445	2900	3770	2030	2900	3297.93	-21693	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	1051	-12.77	1.26	12	1.41	-262.00	2655.00	5530	20230911	-39.51	2730	20240909	22.53	4890	-31.60	20240214	2730	22.53	20240909	5530	-39.51	20230911	2730	22.53	20240909	1.16	N	206400	500	157 억	N	N	N	N
79	20240910	110834	57	100.00	KOSDAQ		건설	N	N	N	N	N	3095	195	2	6.72	133245235	43880	114.88	2940	3140	2900	3770	2030	2900	3036.58	-2928	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	972	-11.81	1.17	12	0.14	-262.00	2655.00	5530	20230911	-44.03	2730	20240909	13.37	4890	-36.71	20240214	2730	13.37	20240909	5530	-44.03	20230911	2730	13.37	20240909	1.16	N	206400	500	157 억	N	N	N	N
80	20240910	100838	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	40	2	1.38	27648915	9438	24.71	2940	2950	2900	3770	2030	2900	2929.53	-2557	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	924	-11.22	1.11	12	0.03	-262.00	2655.00	5530	20230911	-46.84	2730	20240909	7.69	4890	-39.88	20240214	2730	7.69	20240909	5530	-46.84	20230911	2730	7.69	20240909	1.16	N	206400	500	157 억	N	N	N	N
81	20240910	090834	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	50	2	1.72	11011940	3743	9.80	2940	2950	2935	3770	2030	2900	2942.01	-1237	3013	2956	2843	2786	2673	2985	2815	157	870	500	2030	5	1	31413500	927	-11.26	1.11	12	0.01	-262.00	2655.00	5530	20230911	-46.65	2730	20240909	8.06	4890	-39.67	20240214	2730	8.06	20240909	5530	-46.65	20230911	2730	8.06	20240909	1.16	N	206400	500	157 억	N	N	N	N
82	20240909	160818	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2900	100	2	3.57	108115280	38193	134.73	2730	2900	2730	3640	1960	2800	2830.75	15198	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	911	-11.07	1.09	12	0.12	-262.00	2655.00	5530	20230911	-47.56	2730	20240909	6.23	4890	-40.70	20240214	2730	6.23	20240909	5530	-47.56	20230911	2730	6.23	20240909	1.16	N	206400	500	157 억	N	N	N	N
83	20240909	150827	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2850	50	2	1.79	84370440	29918	105.54	2730	2860	2730	3640	1960	2800	2820.06	15239	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	895	-10.88	1.07	12	0.10	-262.00	2655.00	5530	20230911	-48.46	2730	20240909	4.40	4890	-41.72	20240214	2730	4.40	20240909	5530	-48.46	20230911	2730	4.40	20240909	1.16	N	206400	500	157 억	N	N	N	N
84	20240909	140830	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2855	55	2	1.96	75538100	26808	94.57	2730	2860	2730	3640	1960	2800	2817.74	12942	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	897	-10.90	1.08	12	0.09	-262.00	2655.00	5530	20230911	-48.37	2730	20240909	4.58	4890	-41.62	20240214	2730	4.58	20240909	5530	-48.37	20230911	2730	4.58	20240909	1.16	N	206400	500	157 억	N	N	N	N
85	20240909	130824	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2820	20	2	0.71	52115160	18584	65.56	2730	2855	2730	3640	1960	2800	2804.30	5472	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	886	-10.76	1.06	12	0.06	-262.00	2655.00	5530	20230911	-49.01	2730	20240909	3.30	4890	-42.33	20240214	2730	3.30	20240909	5530	-49.01	20230911	2730	3.30	20240909	1.16	N	206400	500	157 억	N	N	N	N
86	20240909	120821	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2820	20	2	0.71	46639185	16637	58.69	2730	2855	2730	3640	1960	2800	2803.34	3646	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	886	-10.76	1.06	12	0.05	-262.00	2655.00	5530	20230911	-49.01	2730	20240909	3.30	4890	-42.33	20240214	2730	3.30	20240909	5530	-49.01	20230911	2730	3.30	20240909	1.16	N	206400	500	157 억	N	N	N	N
87	20240909	110822	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2815	15	2	0.54	32229600	11527	40.66	2730	2855	2730	3640	1960	2800	2796.01	3563	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	884	-10.74	1.06	12	0.04	-262.00	2655.00	5530	20230911	-49.10	2730	20240909	3.11	4890	-42.43	20240214	2730	3.11	20240909	5530	-49.10	20230911	2730	3.11	20240909	1.16	N	206400	500	157 억	N	N	N	N
88	20240909	100827	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2825	25	2	0.89	29144655	10430	36.79	2730	2855	2730	3640	1960	2800	2794.31	2574	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	887	-10.78	1.06	12	0.03	-262.00	2655.00	5530	20230911	-48.92	2730	20240909	3.48	4890	-42.23	20240214	2730	3.48	20240909	5530	-48.92	20230911	2730	3.48	20240909	1.16	N	206400	500	157 억	N	N	N	N
89	20240909	090821	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2800	0	3	0.00	1129600	412	1.45	2730	2800	2730	3640	1960	2800	2741.75	-85	3113	2956	2858	2701	2603	3035	2780	157	840	500	1960	5	1	31413500	880	-10.69	1.05	12	0.00	-262.00	2655.00	5530	20230911	-49.37	2730	20240909	2.56	4890	-42.74	20240214	2730	2.56	20240909	5530	-49.37	20230911	2730	2.56	20240909	1.16	N	206400	500	157 억	N	N	N	N
90	20240906	160809	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2800	-10	5	-0.36	79584720	28348	107.57	2795	3015	2760	3650	1970	2810	2807.42	-8067	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	880	-10.69	1.05	12	0.09	-262.00	2655.00	5530	20230911	-49.37	2760	20240906	1.45	4890	-42.74	20240214	2760	1.45	20240906	5530	-49.37	20230911	2760	1.45	20240906	1.18	N	206400	500	157 억	N	N	N	N
91	20240906	150822	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2775	-35	5	-1.25	60406725	21519	81.66	2795	3015	2760	3650	1970	2810	2807.13	-7873	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	872	-10.59	1.05	12	0.07	-262.00	2655.00	5530	20230911	-49.82	2760	20240906	0.54	4890	-43.25	20240214	2760	0.54	20240906	5530	-49.82	20230911	2760	0.54	20240906	1.18	N	206400	500	157 억	N	N	N	N
92	20240906	140831	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2780	-30	5	-1.07	52005780	18492	70.17	2795	3015	2760	3650	1970	2810	2812.34	-8529	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	873	-10.61	1.05	12	0.06	-262.00	2655.00	5530	20230911	-49.73	2760	20240906	0.72	4890	-43.15	20240214	2760	0.72	20240906	5530	-49.73	20230911	2760	0.72	20240906	1.18	N	206400	500	157 억	N	N	N	N
93	20240906	130823	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2760	-50	5	-1.78	49508990	17592	66.76	2795	3015	2760	3650	1970	2810	2814.29	-8032	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	867	-10.53	1.04	12	0.06	-262.00	2655.00	5530	20230911	-50.09	2760	20240906	0.00	4890	-43.56	20240214	2760	0.00	20240906	5530	-50.09	20230911	2760	0.00	20240906	1.18	N	206400	500	157 억	N	N	N	N
94	20240906	120823	57	100.00	KOSDAQ		건설	N	N	N	N	N	2790	-20	5	-0.71	32635010	11500	43.64	2795	3015	2775	3650	1970	2810	2837.83	-6458	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	876	-10.65	1.05	12	0.04	-262.00	2655.00	5530	20230911	-49.55	2765	20240905	0.90	4890	-42.94	20240214	2765	0.90	20240905	5530	-49.55	20230911	2765	0.90	20240905	1.18	N	206400	500	157 억	N	N	N	N
95	20240906	110826	57	100.00	KOSDAQ		건설	N	N	N	N	N	2800	-10	5	-0.36	23598760	8270	31.38	2795	3015	2775	3650	1970	2810	2853.54	-4073	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	880	-10.69	1.05	12	0.03	-262.00	2655.00	5530	20230911	-49.37	2765	20240905	1.27	4890	-42.74	20240214	2765	1.27	20240905	5530	-49.37	20230911	2765	1.27	20240905	1.18	N	206400	500	157 억	N	N	N	N
96	20240906	100820	57	100.00	KOSDAQ		건설	N	N	N	N	N	2820	10	2	0.36	21807755	7629	28.95	2795	3015	2775	3650	1970	2810	2858.53	-3786	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	886	-10.76	1.06	12	0.02	-262.00	2655.00	5530	20230911	-49.01	2765	20240905	1.99	4890	-42.33	20240214	2765	1.99	20240905	5530	-49.01	20230911	2765	1.99	20240905	1.18	N	206400	500	157 억	N	N	N	N
97	20240906	090822	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	180	2	6.41	4810580	1609	6.11	2795	3015	2795	3650	1970	2810	2989.79	-1144	2986	2897	2831	2742	2676	2865	2710	157	840	500	1960	5	1	31413500	939	-11.41	1.13	12	0.01	-262.00	2655.00	5530	20230911	-45.93	2765	20240905	8.14	4890	-38.85	20240214	2765	8.14	20240905	5530	-45.93	20230911	2765	8.14	20240905	1.18	N	206400	500	157 억	N	N	N	N
98	20240905	160809	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2810	-35	5	-1.23	74346500	26352	46.39	2815	2920	2765	3695	1995	2845	2821.28	2483	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	883	-10.73	1.06	12	0.08	-262.00	2655.00	5530	20230911	-49.19	2765	20240905	1.63	4890	-42.54	20240214	2765	1.63	20240905	5530	-49.19	20230911	2765	1.63	20240905	1.24	N	206400	500	157 억	N	N	N	N
99	20240905	150823	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2835	-10	5	-0.35	72404025	25661	45.17	2815	2920	2765	3695	1995	2845	2821.56	3033	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	891	-10.82	1.07	12	0.08	-262.00	2655.00	5530	20230911	-48.73	2765	20240905	2.53	4890	-42.02	20240214	2765	2.53	20240905	5530	-48.73	20230911	2765	2.53	20240905	1.24	N	206400	500	157 억	N	N	N	N
100	20240905	140818	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2840	-5	5	-0.18	70356775	24937	43.90	2815	2920	2765	3695	1995	2845	2821.38	3037	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	892	-10.84	1.07	12	0.08	-262.00	2655.00	5530	20230911	-48.64	2765	20240905	2.71	4890	-41.92	20240214	2765	2.71	20240905	5530	-48.64	20230911	2765	2.71	20240905	1.24	N	206400	500	157 억	N	N	N	N
101	20240905	130819	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2785	-60	5	-2.11	56937630	20117	35.41	2815	2920	2785	3695	1995	2845	2830.32	1708	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	875	-10.63	1.05	12	0.06	-262.00	2655.00	5530	20230911	-49.64	2785	20240905	0.00	4890	-43.05	20240214	2785	0.00	20240905	5530	-49.64	20230911	2785	0.00	20240905	1.24	N	206400	500	157 억	N	N	N	N
102	20240905	120818	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2845	0	3	0.00	42092640	14819	26.09	2815	2920	2800	3695	1995	2845	2840.45	2762	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	894	-10.86	1.07	12	0.05	-262.00	2655.00	5530	20230911	-48.55	2800	20240905	1.61	4890	-41.82	20240214	2800	1.61	20240905	5530	-48.55	20230911	2800	1.61	20240905	1.24	N	206400	500	157 억	N	N	N	N
103	20240905	110815	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2835	-10	5	-0.35	39264640	13817	24.32	2815	2920	2800	3695	1995	2845	2841.76	3426	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	891	-10.82	1.07	12	0.04	-262.00	2655.00	5530	20230911	-48.73	2800	20240905	1.25	4890	-42.02	20240214	2800	1.25	20240905	5530	-48.73	20230911	2800	1.25	20240905	1.24	N	206400	500	157 억	N	N	N	N
104	20240905	100814	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2905	60	2	2.11	25139895	8862	15.60	2815	2920	2800	3695	1995	2845	2836.82	4711	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	913	-11.09	1.09	12	0.03	-262.00	2655.00	5530	20230911	-47.47	2800	20240905	3.75	4890	-40.59	20240214	2800	3.75	20240905	5530	-47.47	20230911	2800	3.75	20240905	1.24	N	206400	500	157 억	N	N	N	N
105	20240905	090822	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2920	75	2	2.64	24276025	8564	15.08	2815	2920	2800	3695	1995	2845	2834.66	4966	3041	2942	2881	2782	2721	2912	2752	157	850	500	1990	5	1	31413500	917	-11.15	1.10	12	0.03	-262.00	2655.00	5530	20230911	-47.20	2800	20240905	4.29	4890	-40.29	20240214	2800	4.29	20240905	5530	-47.20	20230911	2800	4.29	20240905	1.24	N	206400	500	157 억	N	N	N	N
106	20240904	160802	57	100.00	KOSDAQ		건설	N	N	N	N	N	2845	-85	5	-2.90	143347325	49975	111.54	2895	2980	2820	3805	2055	2930	2868.38	-12688	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	894	-10.86	1.07	12	0.16	-262.00	2655.00	5530	20230911	-48.55	2800	20240805	1.61	4890	-41.82	20240214	2800	1.61	20240805	5530	-48.55	20230911	2800	1.61	20240805	1.39	N	206400	500	157 억	N	N	N	N
107	20240904	150807	57	100.00	KOSDAQ		건설	N	N	N	N	N	2835	-95	5	-3.24	128792755	44843	100.08	2895	2980	2820	3805	2055	2930	2872.08	-10689	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	891	-10.82	1.07	12	0.14	-262.00	2655.00	5530	20230911	-48.73	2800	20240805	1.25	4890	-42.02	20240214	2800	1.25	20240805	5530	-48.73	20230911	2800	1.25	20240805	1.39	N	206400	500	157 억	N	N	N	N
108	20240904	140811	57	100.00	KOSDAQ		건설	N	N	N	N	N	2855	-75	5	-2.56	100361235	34814	77.70	2895	2980	2830	3805	2055	2930	2882.78	-5224	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	897	-10.90	1.08	12	0.11	-262.00	2655.00	5530	20230911	-48.37	2800	20240805	1.96	4890	-41.62	20240214	2800	1.96	20240805	5530	-48.37	20230911	2800	1.96	20240805	1.39	N	206400	500	157 억	N	N	N	N
109	20240904	130808	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	-70	5	-2.39	72168845	24925	55.63	2895	2980	2830	3805	2055	2930	2895.44	-5199	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	898	-10.92	1.08	12	0.08	-262.00	2655.00	5530	20230911	-48.28	2800	20240805	2.14	4890	-41.51	20240214	2800	2.14	20240805	5530	-48.28	20230911	2800	2.14	20240805	1.39	N	206400	500	157 억	N	N	N	N
110	20240904	120806	57	100.00	KOSDAQ		건설	N	N	N	N	N	2910	-20	5	-0.68	61169575	21098	47.09	2895	2980	2830	3805	2055	2930	2899.31	-4643	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	914	-11.11	1.10	12	0.07	-262.00	2655.00	5530	20230911	-47.38	2800	20240805	3.93	4890	-40.49	20240214	2800	3.93	20240805	5530	-47.38	20230911	2800	3.93	20240805	1.39	N	206400	500	157 억	N	N	N	N
111	20240904	110804	57	100.00	KOSDAQ		건설	N	N	N	N	N	2920	-10	5	-0.34	61152065	21092	47.07	2895	2980	2830	3805	2055	2930	2899.30	-4643	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	917	-11.15	1.10	12	0.07	-262.00	2655.00	5530	20230911	-47.20	2800	20240805	4.29	4890	-40.29	20240214	2800	4.29	20240805	5530	-47.20	20230911	2800	4.29	20240805	1.39	N	206400	500	157 억	N	N	N	N
112	20240904	100806	57	100.00	KOSDAQ		건설	N	N	N	N	N	2915	-15	5	-0.51	56310545	19427	43.36	2895	2980	2830	3805	2055	2930	2898.57	-3813	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	916	-11.13	1.10	12	0.06	-262.00	2655.00	5530	20230911	-47.29	2800	20240805	4.11	4890	-40.39	20240214	2800	4.11	20240805	5530	-47.29	20230911	2800	4.11	20240805	1.39	N	206400	500	157 억	N	N	N	N
113	20240904	090810	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	40	2	1.37	12435250	4227	9.43	2895	2980	2895	3805	2055	2930	2941.86	-1900	3000	2965	2940	2905	2880	2952	2892	157	875	500	2050	5	1	31413500	933	-11.34	1.12	12	0.01	-262.00	2655.00	5530	20230911	-46.29	2800	20240805	6.07	4890	-39.26	20240214	2800	6.07	20240805	5530	-46.29	20230911	2800	6.07	20240805	1.39	N	206400	500	157 억	N	N	N	N
114	20240903	160755	57	100.00	KOSDAQ		건설	N	N	N	N	N	2930	-20	5	-0.68	132122320	44796	87.55	2975	2975	2915	3835	2065	2950	2949.42	-5357	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	920	-11.18	1.10	12	0.14	-262.00	2655.00	5530	20230911	-47.02	2800	20240805	4.64	4890	-40.08	20240214	2800	4.64	20240805	5530	-47.02	20230911	2800	4.64	20240805	1.37	N	206400	500	157 억	N	N	N	N
115	20240903	150802	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	0	3	0.00	126047350	42727	83.50	2975	2975	2915	3835	2065	2950	2950.06	-5191	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	927	-11.26	1.11	12	0.14	-262.00	2655.00	5530	20230911	-46.65	2800	20240805	5.36	4890	-39.67	20240214	2800	5.36	20240805	5530	-46.65	20230911	2800	5.36	20240805	1.37	N	206400	500	157 억	N	N	N	N
116	20240903	140804	57	100.00	KOSDAQ		건설	N	N	N	N	N	2920	-30	5	-1.02	28951700	9790	19.13	2975	2975	2915	3835	2065	2950	2957.27	-5589	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	917	-11.15	1.10	12	0.03	-262.00	2655.00	5530	20230911	-47.20	2800	20240805	4.29	4890	-40.29	20240214	2800	4.29	20240805	5530	-47.20	20230911	2800	4.29	20240805	1.37	N	206400	500	157 억	N	N	N	N
117	20240903	130803	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	16111395	5431	10.61	2975	2975	2950	3835	2065	2950	2966.56	-2353	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	933	-11.34	1.12	12	0.02	-262.00	2655.00	5530	20230911	-46.29	2800	20240805	6.07	4890	-39.26	20240214	2800	6.07	20240805	5530	-46.29	20230911	2800	6.07	20240805	1.37	N	206400	500	157 억	N	N	N	N
118	20240903	120752	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	10998840	3706	7.24	2975	2975	2950	3835	2065	2950	2967.85	-1570	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	933	-11.34	1.12	12	0.01	-262.00	2655.00	5530	20230911	-46.29	2800	20240805	6.07	4890	-39.26	20240214	2800	6.07	20240805	5530	-46.29	20230911	2800	6.07	20240805	1.37	N	206400	500	157 억	N	N	N	N
119	20240903	110752	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	25	2	0.85	10939440	3686	7.20	2975	2975	2950	3835	2065	2950	2967.84	-1570	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	935	-11.35	1.12	12	0.01	-262.00	2655.00	5530	20230911	-46.20	2800	20240805	6.25	4890	-39.16	20240214	2800	6.25	20240805	5530	-46.20	20230911	2800	6.25	20240805	1.37	N	206400	500	157 억	N	N	N	N
120	20240903	100753	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	15	2	0.51	638355	215	0.42	2975	2975	2965	3835	2065	2950	2969.09	-24	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	931	-11.32	1.12	12	0.00	-262.00	2655.00	5530	20230911	-46.38	2800	20240805	5.89	4890	-39.37	20240214	2800	5.89	20240805	5530	-46.38	20230911	2800	5.89	20240805	1.37	N	206400	500	157 억	N	N	N	N
121	20240903	090754	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	20	2	0.68	306275	103	0.20	2975	2975	2970	3835	2065	2950	2973.54	-24	3096	3022	2926	2852	2756	2975	2805	157	885	500	2060	5	1	31413500	933	-11.34	1.12	12	0.00	-262.00	2655.00	5530	20230911	-46.29	2800	20240805	6.07	4890	-39.26	20240214	2800	6.07	20240805	5530	-46.29	20230911	2800	6.07	20240805	1.37	N	206400	500	157 억	N	N	N	N
122	20240902	160747	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-35	5	-1.17	148995225	51165	148.85	2980	3000	2830	3880	2090	2985	2912.05	-14584	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	927	-11.26	1.11	12	0.16	-262.00	2655.00	5530	20230911	-46.65	2800	20240805	5.36	4890	-39.67	20240214	2800	5.36	20240805	5530	-46.65	20230911	2800	5.36	20240805	1.37	N	206400	500	157 억	N	N	N	N
123	20240902	150759	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-40	5	-1.34	143790675	49398	143.71	2980	3000	2830	3880	2090	2985	2910.86	-14480	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	925	-11.24	1.11	12	0.16	-262.00	2655.00	5530	20230911	-46.75	2800	20240805	5.18	4890	-39.78	20240214	2800	5.18	20240805	5530	-46.75	20230911	2800	5.18	20240805	1.37	N	206400	500	157 억	N	N	N	N
124	20240902	140756	57	100.00	KOSDAQ		건설	N	N	N	N	N	2915	-70	5	-2.35	116740485	40159	116.83	2980	3000	2830	3880	2090	2985	2906.96	-11357	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	916	-11.13	1.10	12	0.13	-262.00	2655.00	5530	20230911	-47.29	2800	20240805	4.11	4890	-40.39	20240214	2800	4.11	20240805	5530	-47.29	20230911	2800	4.11	20240805	1.37	N	206400	500	157 억	N	N	N	N
125	20240902	130752	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	-45	5	-1.51	106286755	36567	106.38	2980	3000	2830	3880	2090	2985	2906.63	-8330	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	924	-11.22	1.11	12	0.12	-262.00	2655.00	5530	20230911	-46.84	2800	20240805	5.00	4890	-39.88	20240214	2800	5.00	20240805	5530	-46.84	20230911	2800	5.00	20240805	1.37	N	206400	500	157 억	N	N	N	N
126	20240902	120756	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	-45	5	-1.51	97005740	33404	97.18	2980	3000	2830	3880	2090	2985	2904.02	-7351	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	924	-11.22	1.11	12	0.11	-262.00	2655.00	5530	20230911	-46.84	2800	20240805	5.00	4890	-39.88	20240214	2800	5.00	20240805	5530	-46.84	20230911	2800	5.00	20240805	1.37	N	206400	500	157 억	N	N	N	N
127	20240902	110749	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-40	5	-1.34	67119025	23183	67.45	2980	3000	2830	3880	2090	2985	2895.18	-852	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	925	-11.24	1.11	12	0.07	-262.00	2655.00	5530	20230911	-46.75	2800	20240805	5.18	4890	-39.78	20240214	2800	5.18	20240805	5530	-46.75	20230911	2800	5.18	20240805	1.37	N	206400	500	157 억	N	N	N	N
128	20240902	100747	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-35	5	-1.17	60723795	21017	61.14	2980	3000	2830	3880	2090	2985	2889.27	219	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	927	-11.26	1.11	12	0.07	-262.00	2655.00	5530	20230911	-46.65	2800	20240805	5.36	4890	-39.67	20240214	2800	5.36	20240805	5530	-46.65	20230911	2800	5.36	20240805	1.37	N	206400	500	157 억	N	N	N	N
129	20240902	090743	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	0	3	0.00	45127785	15740	45.79	2980	3000	2830	3880	2090	2985	2867.08	3116	3115	3050	3010	2945	2905	3030	2925	157	895	500	2080	5	1	31413500	938	-11.39	1.12	12	0.05	-262.00	2655.00	5530	20230911	-46.02	2800	20240805	6.61	4890	-38.96	20240214	2800	6.61	20240805	5530	-46.02	20230911	2800	6.61	20240805	1.37	N	206400	500	157 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History