KissMeData/282720/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11500	-470	5	-3.93	1216896880	104846	102.39	11850	11870	11470	15560	8380	11970	11606.75	0.41	13336	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1394	6.82	1.29	12	0.87	1687.00	8943.00	19400	20230920	-40.72	9320	20240909	23.39	18300	-37.16	20240527	9320	23.39	20240909	18300	-37.16	20240527	9320	23.39	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
3	20240930	151131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11580	-390	5	-3.26	1151295900	99155	96.83	11850	11870	11470	15560	8380	11970	11611.07	0.41	15472	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1403	6.86	1.29	12	0.82	1687.00	8943.00	19400	20230920	-40.31	9320	20240909	24.25	18300	-36.72	20240527	9320	24.25	20240909	18300	-36.72	20240527	9320	24.25	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
4	20240930	141131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11560	-410	5	-3.43	965159420	83006	81.06	11850	11870	11470	15560	8380	11970	11627.59	0.41	15726	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1401	6.85	1.29	12	0.68	1687.00	8943.00	19400	20230920	-40.41	9320	20240909	24.03	18300	-36.83	20240527	9320	24.03	20240909	18300	-36.83	20240527	9320	24.03	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
5	20240930	131124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11650	-320	5	-2.67	919574140	79076	77.22	11850	11870	11470	15560	8380	11970	11628.99	0.41	17193	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1412	6.91	1.30	12	0.65	1687.00	8943.00	19400	20230920	-39.95	9320	20240909	25.00	18300	-36.34	20240527	9320	25.00	20240909	18300	-36.34	20240527	9320	25.00	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
6	20240930	121121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11590	-380	5	-3.17	827619230	71170	69.50	11850	11870	11470	15560	8380	11970	11628.77	0.41	12850	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1405	6.87	1.30	12	0.59	1687.00	8943.00	19400	20230920	-40.26	9320	20240909	24.36	18300	-36.67	20240527	9320	24.36	20240909	18300	-36.67	20240527	9320	24.36	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
7	20240930	111119	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	-490	5	-4.09	761353830	65441	63.91	11850	11870	11470	15560	8380	11970	11634.20	0.41	12673	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1391	6.80	1.28	12	0.54	1687.00	8943.00	19400	20230920	-40.82	9320	20240909	23.18	18300	-37.27	20240527	9320	23.18	20240909	18300	-37.27	20240527	9320	23.18	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
8	20240930	101117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11620	-350	5	-2.92	550365060	47155	46.05	11850	11870	11500	15560	8380	11970	11671.40	0.41	13314	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1408	6.89	1.30	12	0.39	1687.00	8943.00	19400	20230920	-40.10	9320	20240909	24.68	18300	-36.50	20240527	9320	24.68	20240909	18300	-36.50	20240527	9320	24.68	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
9	20240930	091031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11720	-250	5	-2.09	306593370	26274	25.66	11850	11870	11500	15560	8380	11970	11669.08	0.41	5599	12490	12230	12040	11780	11590	12135	11685	61	3590	500	7660	10	1	12119500	1420	6.95	1.31	12	0.22	1687.00	8943.00	19400	20230920	-39.59	9320	20240909	25.75	18300	-35.96	20240527	9320	25.75	20240909	18300	-35.96	20240527	9320	25.75	20240909	4.14	N	282720	500	60 억	49631	N	N	N	N
10	20240927	161125	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11970	-210	5	-1.72	1221830780	101712	134.55	12170	12300	11850	15830	8530	12180	12012.87	0.49	-10296	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1451	7.10	1.34	12	0.84	1687.00	8943.00	19400	20230920	-38.30	9320	20240909	28.43	18300	-34.59	20240527	9320	28.43	20240909	18300	-34.59	20240527	9320	28.43	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
11	20240927	151129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11930	-250	5	-2.05	1145525820	95317	126.09	12170	12300	11850	15830	8530	12180	12018.06	0.49	-11294	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1446	7.07	1.33	12	0.79	1687.00	8943.00	19400	20230920	-38.51	9320	20240909	28.00	18300	-34.81	20240527	9320	28.00	20240909	18300	-34.81	20240527	9320	28.00	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
12	20240927	141138	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11930	-250	5	-2.05	978120770	81240	107.46	12170	12300	11890	15830	8530	12180	12039.89	0.49	-12426	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1446	7.07	1.33	12	0.67	1687.00	8943.00	19400	20230920	-38.51	9320	20240909	28.00	18300	-34.81	20240527	9320	28.00	20240909	18300	-34.81	20240527	9320	28.00	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
13	20240927	131123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11940	-240	5	-1.97	870827080	72244	95.56	12170	12300	11890	15830	8530	12180	12053.97	0.49	-11370	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1447	7.08	1.34	12	0.60	1687.00	8943.00	19400	20230920	-38.45	9320	20240909	28.11	18300	-34.75	20240527	9320	28.11	20240909	18300	-34.75	20240527	9320	28.11	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
14	20240927	121122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11940	-240	5	-1.97	752270670	62290	82.40	12170	12300	11920	15830	8530	12180	12076.91	0.49	-11395	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1447	7.08	1.34	12	0.51	1687.00	8943.00	19400	20230920	-38.45	9320	20240909	28.11	18300	-34.75	20240527	9320	28.11	20240909	18300	-34.75	20240527	9320	28.11	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
15	20240927	111126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11980	-200	5	-1.64	706205360	58434	77.30	12170	12300	11930	15830	8530	12180	12085.52	0.49	-10744	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1452	7.10	1.34	12	0.48	1687.00	8943.00	19400	20230920	-38.25	9320	20240909	28.54	18300	-34.54	20240527	9320	28.54	20240909	18300	-34.54	20240527	9320	28.54	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
16	20240927	101124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12030	-150	5	-1.23	433476610	35682	47.20	12170	12300	12030	15830	8530	12180	12148.33	0.49	-10746	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1458	7.13	1.35	12	0.29	1687.00	8943.00	19400	20230920	-37.99	9320	20240909	29.08	18300	-34.26	20240527	9320	29.08	20240909	18300	-34.26	20240527	9320	29.08	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
17	20240927	091127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12140	-40	5	-0.33	169493170	13873	18.35	12170	12300	12110	15830	8530	12180	12217.49	0.49	-2505	12386	12282	12156	12052	11926	12335	12105	61	3650	500	7790	10	1	12119500	1471	7.20	1.36	12	0.11	1687.00	8943.00	19400	20230920	-37.42	9320	20240909	30.26	18300	-33.66	20240527	9320	30.26	20240909	18300	-33.66	20240527	9320	30.26	20240909	4.09	N	282720	500	60 억	59893	N	N	N	N
18	20240926	161106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12180	110	2	0.91	872695730	71943	56.71	12140	12260	12030	15690	8450	12070	12130.24	0.40	11504	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1476	7.22	1.36	12	0.59	1687.00	8943.00	19400	20230920	-37.22	9320	20240909	30.69	18300	-33.44	20240527	9320	30.69	20240909	18300	-33.44	20240527	9320	30.69	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
19	20240926	151112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12100	30	2	0.25	760665680	62724	49.44	12140	12260	12030	15690	8450	12070	12127.20	0.40	8294	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1466	7.17	1.35	12	0.52	1687.00	8943.00	19400	20230920	-37.63	9320	20240909	29.83	18300	-33.88	20240527	9320	29.83	20240909	18300	-33.88	20240527	9320	29.83	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
20	20240926	141118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	10	2	0.08	639214200	52681	41.53	12140	12260	12030	15690	8450	12070	12133.69	0.40	2488	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1464	7.16	1.35	12	0.43	1687.00	8943.00	19400	20230920	-37.73	9320	20240909	29.61	18300	-33.99	20240527	9320	29.61	20240909	18300	-33.99	20240527	9320	29.61	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
21	20240926	131117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12110	40	2	0.33	546365190	45020	35.49	12140	12260	12030	15690	8450	12070	12136.07	0.40	1934	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1468	7.18	1.35	12	0.37	1687.00	8943.00	19400	20230920	-37.58	9320	20240909	29.94	18300	-33.83	20240527	9320	29.94	20240909	18300	-33.83	20240527	9320	29.94	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
22	20240926	121119	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	10	2	0.08	465832670	38351	30.23	12140	12260	12080	15690	8450	12070	12146.58	0.40	-168	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1464	7.16	1.35	12	0.32	1687.00	8943.00	19400	20230920	-37.73	9320	20240909	29.61	18300	-33.99	20240527	9320	29.61	20240909	18300	-33.99	20240527	9320	29.61	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
23	20240926	111117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12110	40	2	0.33	391969750	32245	25.42	12140	12260	12080	15690	8450	12070	12156.01	0.40	323	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1468	7.18	1.35	12	0.27	1687.00	8943.00	19400	20230920	-37.58	9320	20240909	29.94	18300	-33.83	20240527	9320	29.94	20240909	18300	-33.83	20240527	9320	29.94	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
24	20240926	101121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12130	60	2	0.50	260957110	21474	16.93	12140	12260	12080	15690	8450	12070	12152.27	0.40	3963	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1470	7.19	1.36	12	0.18	1687.00	8943.00	19400	20230920	-37.47	9320	20240909	30.15	18300	-33.72	20240527	9320	30.15	20240909	18300	-33.72	20240527	9320	30.15	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
25	20240926	091116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12150	80	2	0.66	132078940	10857	8.56	12140	12260	12120	15690	8450	12070	12165.41	0.40	5110	12596	12332	12166	11902	11736	12250	11820	61	3620	500	7720	10	1	12119500	1473	7.20	1.36	12	0.09	1687.00	8943.00	19400	20230920	-37.37	9320	20240909	30.36	18300	-33.61	20240527	9320	30.36	20240909	18300	-33.61	20240527	9320	30.36	20240909	4.00	N	282720	500	60 억	48419	N	N	N	N
26	20240925	161102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12070	-370	5	-2.97	1508128550	123587	48.39	12350	12430	12000	16170	8710	12440	12202.70	0.40	-189	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1463	7.15	1.35	12	1.02	1687.00	8943.00	19400	20230920	-37.78	9320	20240909	29.51	18300	-34.04	20240527	9320	29.51	20240909	18300	-34.04	20240527	9320	29.51	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
27	20240925	151113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12020	-420	5	-3.38	1447168780	118530	46.41	12350	12430	12000	16170	8710	12440	12208.79	0.40	-428	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1457	7.13	1.34	12	0.98	1687.00	8943.00	19400	20230920	-38.04	9320	20240909	28.97	18300	-34.32	20240527	9320	28.97	20240909	18300	-34.32	20240527	9320	28.97	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
28	20240925	141115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12220	-220	5	-1.77	1086263080	88615	34.69	12350	12430	12110	16170	8710	12440	12257.69	0.40	-1924	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1481	7.24	1.37	12	0.73	1687.00	8943.00	19400	20230920	-37.01	9320	20240909	31.12	18300	-33.22	20240527	9320	31.12	20240909	18300	-33.22	20240527	9320	31.12	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
29	20240925	131106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12170	-270	5	-2.17	781859450	63676	24.93	12350	12430	12170	16170	8710	12440	12278.05	0.40	1159	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1475	7.21	1.36	12	0.53	1687.00	8943.00	19400	20230920	-37.27	9320	20240909	30.58	18300	-33.50	20240527	9320	30.58	20240909	18300	-33.50	20240527	9320	30.58	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
30	20240925	121114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12210	-230	5	-1.85	670733940	54570	21.37	12350	12430	12200	16170	8710	12440	12290.54	0.40	1875	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1480	7.24	1.37	12	0.45	1687.00	8943.00	19400	20230920	-37.06	9320	20240909	31.01	18300	-33.28	20240527	9320	31.01	20240909	18300	-33.28	20240527	9320	31.01	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
31	20240925	111111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12290	-150	5	-1.21	570961670	46421	18.17	12350	12430	12210	16170	8710	12440	12298.85	0.40	5076	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1489	7.29	1.37	12	0.38	1687.00	8943.00	19400	20230920	-36.65	9320	20240909	31.87	18300	-32.84	20240527	9320	31.87	20240909	18300	-32.84	20240527	9320	31.87	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
32	20240925	101107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12310	-130	5	-1.05	296472320	24049	9.42	12350	12430	12270	16170	8710	12440	12326.61	0.40	2022	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1492	7.30	1.38	12	0.20	1687.00	8943.00	19400	20230920	-36.55	9320	20240909	32.08	18300	-32.73	20240527	9320	32.08	20240909	18300	-32.73	20240527	9320	32.08	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
33	20240925	091119	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12310	-130	5	-1.05	117003660	9498	3.72	12350	12360	12270	16170	8710	12440	12315.34	0.40	828	12993	12716	12423	12146	11853	12855	12285	61	3730	500	7960	10	1	12119500	1492	7.30	1.38	12	0.08	1687.00	8943.00	19400	20230920	-36.55	9320	20240909	32.08	18300	-32.73	20240527	9320	32.08	20240909	18300	-32.73	20240527	9320	32.08	20240909	3.93	N	282720	500	60 억	48487	N	N	N	N
34	20240924	161104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12440	240	2	1.97	3118079830	251679	193.41	12130	12700	12130	15860	8540	12200	12389.21	0.59	-22738	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1508	7.37	1.39	12	2.08	1687.00	8943.00	19400	20230920	-35.88	9320	20240909	33.48	18300	-32.02	20240527	9320	33.48	20240909	18300	-32.02	20240527	9320	33.48	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
35	20240924	151106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12340	140	2	1.15	2997751070	241979	185.96	12130	12700	12130	15860	8540	12200	12388.75	0.59	-23381	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1496	7.31	1.38	12	2.00	1687.00	8943.00	19400	20230920	-36.39	9320	20240909	32.40	18300	-32.57	20240527	9320	32.40	20240909	18300	-32.57	20240527	9320	32.40	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
36	20240924	141055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12280	80	2	0.66	2821634830	227672	174.96	12130	12700	12130	15860	8540	12200	12393.71	0.59	-26098	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1488	7.28	1.37	12	1.88	1687.00	8943.00	19400	20230920	-36.70	9320	20240909	31.76	18300	-32.90	20240527	9320	31.76	20240909	18300	-32.90	20240527	9320	31.76	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
37	20240924	131105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12140	-60	5	-0.49	2685267680	216534	166.40	12130	12700	12130	15860	8540	12200	12401.46	0.59	-29164	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1471	7.20	1.36	12	1.79	1687.00	8943.00	19400	20230920	-37.42	9320	20240909	30.26	18300	-33.66	20240527	9320	30.26	20240909	18300	-33.66	20240527	9320	30.26	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
38	20240924	121058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	0	3	0.00	2544810420	204969	157.52	12130	12700	12130	15860	8540	12200	12415.95	0.59	-26529	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1479	7.23	1.36	12	1.69	1687.00	8943.00	19400	20230920	-37.11	9320	20240909	30.90	18300	-33.33	20240527	9320	30.90	20240909	18300	-33.33	20240527	9320	30.90	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
39	20240924	111106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12180	-20	5	-0.16	2434765970	195943	150.58	12130	12700	12130	15860	8540	12200	12426.29	0.59	-26034	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1476	7.22	1.36	12	1.62	1687.00	8943.00	19400	20230920	-37.22	9320	20240909	30.69	18300	-33.44	20240527	9320	30.69	20240909	18300	-33.44	20240527	9320	30.69	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
40	20240924	101105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12320	120	2	0.98	2066470630	165755	127.38	12130	12700	12130	15860	8540	12200	12467.58	0.59	-32018	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1493	7.30	1.38	12	1.37	1687.00	8943.00	19400	20230920	-36.49	9320	20240909	32.19	18300	-32.68	20240527	9320	32.19	20240909	18300	-32.68	20240527	9320	32.19	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
41	20240924	091108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12320	120	2	0.98	163046770	13336	10.25	12130	12320	12130	15860	8540	12200	12226.75	0.59	731	12553	12376	12243	12066	11933	12310	12000	61	3660	500	7800	10	1	12119500	1493	7.30	1.38	12	0.11	1687.00	8943.00	19400	20230920	-36.49	9320	20240909	32.19	18300	-32.68	20240527	9320	32.19	20240909	18300	-32.68	20240527	9320	32.19	20240909	4.06	N	282720	500	60 억	71344	N	N	N	N
42	20240923	161100	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	-240	5	-1.93	1538861030	125712	44.50	12220	12420	12110	16170	8710	12440	12241.25	0.45	17204	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1479	7.23	1.36	12	1.04	1687.00	8943.00	19400	20230920	-37.11	9320	20240909	30.90	18300	-33.33	20240527	9320	30.90	20240909	18300	-33.33	20240527	9320	30.90	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
43	20240923	151103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	-240	5	-1.93	1386776520	113235	40.09	12220	12420	12110	16170	8710	12440	12246.72	0.45	13919	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1479	7.23	1.36	12	0.93	1687.00	8943.00	19400	20230920	-37.11	9320	20240909	30.90	18300	-33.33	20240527	9320	30.90	20240909	18300	-33.33	20240527	9320	30.90	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
44	20240923	141109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12290	-150	5	-1.21	998129900	81362	28.80	12220	12420	12110	16170	8710	12440	12267.55	0.45	4997	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1489	7.29	1.37	12	0.67	1687.00	8943.00	19400	20230920	-36.65	9320	20240909	31.87	18300	-32.84	20240527	9320	31.87	20240909	18300	-32.84	20240527	9320	31.87	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
45	20240923	131105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12260	-180	5	-1.45	898014620	73214	25.92	12220	12420	12110	16170	8710	12440	12265.37	0.45	4916	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1486	7.27	1.37	12	0.60	1687.00	8943.00	19400	20230920	-36.80	9320	20240909	31.55	18300	-33.01	20240527	9320	31.55	20240909	18300	-33.01	20240527	9320	31.55	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
46	20240923	121106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12260	-180	5	-1.45	846000670	68973	24.42	12220	12420	12110	16170	8710	12440	12265.43	0.45	4076	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1486	7.27	1.37	12	0.57	1687.00	8943.00	19400	20230920	-36.80	9320	20240909	31.55	18300	-33.01	20240527	9320	31.55	20240909	18300	-33.01	20240527	9320	31.55	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
47	20240923	111105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12340	-100	5	-0.80	760889810	62043	21.96	12220	12420	12110	16170	8710	12440	12263.63	0.45	3902	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1496	7.31	1.38	12	0.51	1687.00	8943.00	19400	20230920	-36.39	9320	20240909	32.40	18300	-32.57	20240527	9320	32.40	20240909	18300	-32.57	20240527	9320	32.40	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
48	20240923	101103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	-60	5	-0.48	629253900	51355	18.18	12220	12420	12110	16170	8710	12440	12252.66	0.45	820	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1500	7.34	1.38	12	0.42	1687.00	8943.00	19400	20230920	-36.19	9320	20240909	32.83	18300	-32.35	20240527	9320	32.83	20240909	18300	-32.35	20240527	9320	32.83	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
49	20240923	091104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12250	-190	5	-1.53	311232760	25481	9.02	12220	12390	12110	16170	8710	12440	12213.42	0.45	766	12993	12716	12573	12296	12153	12645	12225	61	3730	500	7960	10	1	12119500	1485	7.26	1.37	12	0.21	1687.00	8943.00	19400	20230920	-36.86	9320	20240909	31.44	18300	-33.06	20240527	9320	31.44	20240909	18300	-33.06	20240527	9320	31.44	20240909	3.84	N	282720	500	60 억	54071	N	N	N	N
50	20240913	161009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	940	2	7.97	75134695800	5789881	469.97	11700	13820	11500	15320	8260	11790	12976.99	0.52	-34850	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1543	7.55	1.42	12	47.77	1687.00	8943.00	19400	20230920	-34.38	9320	20240909	36.59	18300	-30.44	20240527	9320	36.59	20240909	19400	-34.38	20230920	9320	36.59	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
51	20240913	151019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13020	1230	2	10.43	71950717730	5541891	449.84	11700	13820	11500	15320	8260	11790	12983.08	0.52	-58933	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1578	7.72	1.46	12	45.73	1687.00	8943.00	19400	20230920	-32.89	9320	20240909	39.70	18300	-28.85	20240527	9320	39.70	20240909	19400	-32.89	20230920	9320	39.70	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
52	20240913	141020	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13340	1550	2	13.15	32797907570	2614213	212.20	11700	13630	11500	15320	8260	11790	12546.02	0.52	-14019	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1617	7.91	1.49	12	21.57	1687.00	8943.00	19400	20230920	-31.24	9320	20240909	43.13	18300	-27.10	20240527	9320	43.13	20240909	19400	-31.24	20230920	9320	43.13	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
53	20240913	131014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11840	50	2	0.42	3133610230	268037	21.76	11700	11950	11500	15320	8260	11790	11690.94	0.52	-24871	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1435	7.02	1.32	12	2.21	1687.00	8943.00	19400	20230920	-38.97	9320	20240909	27.04	18300	-35.30	20240527	9320	27.04	20240909	19400	-38.97	20230920	9320	27.04	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
54	20240913	121016	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11560	-230	5	-1.95	2225892390	191077	15.51	11700	11950	11500	15320	8260	11790	11649.14	0.52	-12052	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1401	6.85	1.29	12	1.58	1687.00	8943.00	19400	20230920	-40.41	9320	20240909	24.03	18300	-36.83	20240527	9320	24.03	20240909	19400	-40.41	20230920	9320	24.03	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
55	20240913	111018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11500	-290	5	-2.46	873417700	75363	6.12	11700	11730	11500	15320	8260	11790	11589.30	0.52	5661	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1394	6.82	1.29	12	0.62	1687.00	8943.00	19400	20230920	-40.72	9320	20240909	23.39	18300	-37.16	20240527	9320	23.39	20240909	19400	-40.72	20230920	9320	23.39	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
56	20240913	101021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11550	-240	5	-2.04	608924520	52443	4.26	11700	11730	11550	15320	8260	11790	11610.94	0.52	5321	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1400	6.85	1.29	12	0.43	1687.00	8943.00	19400	20230920	-40.46	9320	20240909	23.93	18300	-36.89	20240527	9320	23.93	20240909	19400	-40.46	20230920	9320	23.93	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
57	20240913	091023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11650	-140	5	-1.19	273658810	23523	1.91	11700	11730	11560	15320	8260	11790	11633.22	0.52	3500	13196	12492	11996	11292	10796	12245	11045	61	3530	500	7540	10	1	12119500	1412	6.91	1.30	12	0.19	1687.00	8943.00	19400	20230920	-39.95	9320	20240909	25.00	18300	-36.34	20240527	9320	25.00	20240909	19400	-39.95	20230920	9320	25.00	20240909	3.16	N	282720	500	60 억	63225	N	N	N	N
58	20240912	161000	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11790	-140	5	-1.17	14632976200	1215147	43.29	12500	12700	11500	15500	8360	11930	12042.45	0.06	56902	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1429	6.99	1.32	12	10.03	1687.00	8943.00	19400	20230920	-39.23	9320	20240909	26.50	18300	-35.57	20240527	9320	26.50	20240909	19400	-39.23	20230920	9320	26.50	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
59	20240912	151014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11730	-200	5	-1.68	14290769510	1186130	42.25	12500	12700	11500	15500	8360	11930	12048.23	0.06	51147	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1422	6.95	1.31	12	9.79	1687.00	8943.00	19400	20230920	-39.54	9320	20240909	25.86	18300	-35.90	20240527	9320	25.86	20240909	19400	-39.54	20230920	9320	25.86	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
60	20240912	141018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11730	-200	5	-1.68	13679572280	1134253	40.40	12500	12700	11500	15500	8360	11930	12060.42	0.06	40992	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1422	6.95	1.31	12	9.36	1687.00	8943.00	19400	20230920	-39.54	9320	20240909	25.86	18300	-35.90	20240527	9320	25.86	20240909	19400	-39.54	20230920	9320	25.86	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
61	20240912	131010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11860	-70	5	-0.59	12989681870	1075948	38.33	12500	12700	11500	15500	8360	11930	12072.78	0.06	42261	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1437	7.03	1.33	12	8.88	1687.00	8943.00	19400	20230920	-38.87	9320	20240909	27.25	18300	-35.19	20240527	9320	27.25	20240909	19400	-38.87	20230920	9320	27.25	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
62	20240912	121008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11880	-50	5	-0.42	9701546460	803959	28.64	12500	12700	11500	15500	8360	11930	12067.22	0.06	45457	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1440	7.04	1.33	12	6.63	1687.00	8943.00	19400	20230920	-38.76	9320	20240909	27.47	18300	-35.08	20240527	9320	27.47	20240909	19400	-38.76	20230920	9320	27.47	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
63	20240912	111008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11880	-50	5	-0.42	9115067390	754789	26.89	12500	12700	11500	15500	8360	11930	12076.31	0.06	50395	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1440	7.04	1.33	12	6.23	1687.00	8943.00	19400	20230920	-38.76	9320	20240909	27.47	18300	-35.08	20240527	9320	27.47	20240909	19400	-38.76	20230920	9320	27.47	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
64	20240912	101010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11530	-400	5	-3.35	7942107420	655412	23.35	12500	12700	11500	15500	8360	11930	12117.73	0.06	31631	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1397	6.83	1.29	12	5.41	1687.00	8943.00	19400	20230920	-40.57	9320	20240909	23.71	18300	-36.99	20240527	9320	23.71	20240909	19400	-40.57	20230920	9320	23.71	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
65	20240912	091009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11920	-10	5	-0.08	4857570840	394739	14.06	12500	12700	11910	15500	8360	11930	12305.78	0.06	4500	14210	13070	11400	10260	8590	13640	10830	61	3570	500	7630	10	1	12119500	1445	7.07	1.33	12	3.26	1687.00	8943.00	19400	20230920	-38.56	9320	20240909	27.90	18300	-34.86	20240527	9320	27.90	20240909	19400	-38.56	20230920	9320	27.90	20240909	3.15	N	282720	500	60 억	7413	N	N	N	N
66	20240911	160949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11930	2280	2	23.63	30942419210	2675648	8184.91	10040	12540	9730	12540	6760	9650	11563.79	0.54	-58698	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1446	7.07	1.33	12	22.08	1687.00	8943.00	19400	20230920	-38.51	9320	20240909	28.00	18300	-34.81	20240527	9320	28.00	20240909	19400	-38.51	20230920	9320	28.00	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
67	20240911	150954	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12170	2520	2	26.11	20127133460	1791925	5481.57	10040	12240	9730	12540	6760	9650	11232.13	0.54	-59959	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1475	7.21	1.36	12	14.79	1687.00	8943.00	19400	20230920	-37.27	9320	20240909	30.58	18300	-33.50	20240527	9320	30.58	20240909	19400	-37.27	20230920	9320	30.58	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
68	20240911	140958	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10300	650	2	6.74	6036318800	575128	1759.34	10040	11220	9730	12540	6760	9650	10495.61	0.54	-56297	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1248	6.11	1.15	12	4.75	1687.00	8943.00	19400	20230920	-46.91	9320	20240909	10.52	18300	-43.72	20240527	9320	10.52	20240909	19400	-46.91	20230920	9320	10.52	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
69	20240911	130953	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10230	580	2	6.01	5518067590	524848	1605.53	10040	11220	9730	12540	6760	9650	10513.65	0.54	-45370	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1240	6.06	1.14	12	4.33	1687.00	8943.00	19400	20230920	-47.27	9320	20240909	9.76	18300	-44.10	20240527	9320	9.76	20240909	19400	-47.27	20230920	9320	9.76	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
70	20240911	120957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10100	450	2	4.66	5250733000	498299	1524.32	10040	11220	9730	12540	6760	9650	10537.31	0.54	-49511	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1224	5.99	1.13	12	4.11	1687.00	8943.00	19400	20230920	-47.94	9320	20240909	8.37	18300	-44.81	20240527	9320	8.37	20240909	19400	-47.94	20230920	9320	8.37	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
71	20240911	110948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10520	870	2	9.02	3003091010	282206	863.28	10040	11220	9730	12540	6760	9650	10641.49	0.54	-26749	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1275	6.24	1.18	12	2.33	1687.00	8943.00	19400	20230920	-45.77	9320	20240909	12.88	18300	-42.51	20240527	9320	12.88	20240909	19400	-45.77	20230920	9320	12.88	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
72	20240911	100943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9990	340	2	3.52	179142090	17957	54.93	10040	10080	9730	12540	6760	9650	9976.17	0.54	5516	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1211	5.92	1.12	12	0.15	1687.00	8943.00	19400	20230920	-48.51	9320	20240909	7.19	18300	-45.41	20240527	9320	7.19	20240909	19400	-48.51	20230920	9320	7.19	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
73	20240911	091000	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9920	270	2	2.80	66540600	6660	20.37	10040	10050	9730	12540	6760	9650	9991.08	0.54	935	10003	9826	9693	9516	9383	9760	9450	61	2890	500	6170	10	1	12119500	1202	5.88	1.11	12	0.05	1687.00	8943.00	19400	20230920	-48.87	9320	20240909	6.44	18300	-45.79	20240527	9320	6.44	20240909	19400	-48.87	20230920	9320	6.44	20240909	3.14	N	282720	500	60 억	65922	N	N	N	N
74	20240910	160948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9650	-40	5	-0.41	314437470	32479	85.12	9690	9870	9560	12590	6790	9690	9681.26	0.65	-12736	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1170	5.72	1.08	12	0.27	1687.00	8943.00	19400	20230920	-50.26	9320	20240909	3.54	18300	-47.27	20240527	9320	3.54	20240909	19400	-50.26	20230920	9320	3.54	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
75	20240910	150958	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9590	-100	5	-1.03	275019770	28377	74.37	9690	9870	9560	12590	6790	9690	9691.64	0.65	-12143	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1162	5.68	1.07	12	0.23	1687.00	8943.00	19400	20230920	-50.57	9320	20240909	2.90	18300	-47.60	20240527	9320	2.90	20240909	19400	-50.57	20230920	9320	2.90	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
76	20240910	140949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9600	-90	5	-0.93	239697840	24699	64.73	9690	9870	9560	12590	6790	9690	9704.76	0.65	-9932	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1163	5.69	1.07	12	0.20	1687.00	8943.00	19400	20230920	-50.52	9320	20240909	3.00	18300	-47.54	20240527	9320	3.00	20240909	19400	-50.52	20230920	9320	3.00	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
77	20240910	130949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9720	30	2	0.31	195161500	20069	52.59	9690	9870	9620	12590	6790	9690	9724.53	0.65	-8456	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1178	5.76	1.09	12	0.17	1687.00	8943.00	19400	20230920	-49.90	9320	20240909	4.29	18300	-46.89	20240527	9320	4.29	20240909	19400	-49.90	20230920	9320	4.29	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
78	20240910	120950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9650	-40	5	-0.41	167366880	17188	45.04	9690	9870	9640	12590	6790	9690	9737.43	0.65	-7225	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1170	5.72	1.08	12	0.14	1687.00	8943.00	19400	20230920	-50.26	9320	20240909	3.54	18300	-47.27	20240527	9320	3.54	20240909	19400	-50.26	20230920	9320	3.54	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
79	20240910	110948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9690	0	3	0.00	136542750	13998	36.68	9690	9870	9660	12590	6790	9690	9754.45	0.65	-4563	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1174	5.74	1.08	12	0.12	1687.00	8943.00	19400	20230920	-50.05	9320	20240909	3.97	18300	-47.05	20240527	9320	3.97	20240909	19400	-50.05	20230920	9320	3.97	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
80	20240910	100952	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9750	60	2	0.62	101860650	10439	27.36	9690	9870	9660	12590	6790	9690	9757.70	0.65	-3346	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1182	5.78	1.09	12	0.09	1687.00	8943.00	19400	20230920	-49.74	9320	20240909	4.61	18300	-46.72	20240527	9320	4.61	20240909	19400	-49.74	20230920	9320	4.61	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
81	20240910	090948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9810	120	2	1.24	60527030	6182	16.20	9690	9870	9690	12590	6790	9690	9790.85	0.65	-352	10056	9872	9596	9412	9136	9965	9505	61	2900	500	6200	10	1	12119500	1189	5.82	1.10	12	0.05	1687.00	8943.00	19400	20230920	-49.43	9320	20240909	5.26	18300	-46.39	20240527	9320	5.26	20240909	19400	-49.43	20230920	9320	5.26	20240909	3.20	N	282720	500	60 억	78498	N	N	N	N
82	20240909	160930	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9690	-50	5	-0.51	362926650	37888	61.65	9500	9780	9320	12660	6820	9740	9576.72	0.64	1557	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1174	5.74	1.08	12	0.31	1687.00	8943.00	19400	20230920	-50.05	9320	20240909	3.97	18300	-47.05	20240527	9320	3.97	20240909	19400	-50.05	20230920	9320	3.97	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
83	20240909	150941	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9780	40	2	0.41	336771060	35197	57.27	9500	9780	9320	12660	6820	9740	9565.63	0.64	2099	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1185	5.80	1.09	12	0.29	1687.00	8943.00	19400	20230920	-49.59	9320	20240909	4.94	18300	-46.56	20240527	9320	4.94	20240909	19400	-49.59	20230920	9320	4.94	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
84	20240909	140941	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9740	0	3	0.00	280817620	29456	47.93	9500	9740	9320	12660	6820	9740	9529.80	0.64	-98	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1180	5.77	1.09	12	0.24	1687.00	8943.00	19400	20230920	-49.79	9320	20240909	4.51	18300	-46.78	20240527	9320	4.51	20240909	19400	-49.79	20230920	9320	4.51	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
85	20240909	130939	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9610	-130	5	-1.33	254594070	26750	43.53	9500	9740	9320	12660	6820	9740	9513.19	0.64	-451	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1165	5.70	1.07	12	0.22	1687.00	8943.00	19400	20230920	-50.46	9320	20240909	3.11	18300	-47.49	20240527	9320	3.11	20240909	19400	-50.46	20230920	9320	3.11	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
86	20240909	120935	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9700	-40	5	-0.41	220275040	23189	37.73	9500	9740	9320	12660	6820	9740	9493.67	0.64	88	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1176	5.75	1.08	12	0.19	1687.00	8943.00	19400	20230920	-50.00	9320	20240909	4.08	18300	-46.99	20240527	9320	4.08	20240909	19400	-50.00	20230920	9320	4.08	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
87	20240909	110936	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9600	-140	5	-1.44	203793050	21481	34.95	9500	9740	9320	12660	6820	9740	9480.94	0.64	57	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1163	5.69	1.07	12	0.18	1687.00	8943.00	19400	20230920	-50.52	9320	20240909	3.00	18300	-47.54	20240527	9320	3.00	20240909	19400	-50.52	20230920	9320	3.00	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
88	20240909	100937	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9600	-140	5	-1.44	162799410	17184	27.96	9500	9740	9320	12660	6820	9740	9465.71	0.64	-446	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1163	5.69	1.07	12	0.14	1687.00	8943.00	19400	20230920	-50.52	9320	20240909	3.00	18300	-47.54	20240527	9320	3.00	20240909	19400	-50.52	20230920	9320	3.00	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
89	20240909	090932	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9400	-340	5	-3.49	68503120	7242	11.78	9500	9740	9340	12660	6820	9740	9437.73	0.64	962	10273	10006	9783	9516	9293	9895	9405	61	2920	500	6230	10	1	12119500	1139	5.57	1.05	12	0.06	1687.00	8943.00	19400	20230920	-51.55	9340	20240909	0.64	18300	-48.63	20240527	9340	0.64	20240909	19400	-51.55	20230920	9340	0.64	20240909	3.16	N	282720	500	60 억	77101	N	N	N	N
90	20240906	160919	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9740	-60	5	-0.61	593017340	61007	48.33	9800	10050	9560	12740	6860	9800	9720.47	0.63	249	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1180	5.77	1.09	12	0.50	1687.00	8943.00	19400	20230920	-49.79	9560	20240906	1.88	18300	-46.78	20240527	9560	1.88	20240906	19400	-49.79	20230920	9560	1.88	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
91	20240906	150934	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9710	-90	5	-0.92	556266910	57211	45.32	9800	10050	9560	12740	6860	9800	9723.08	0.63	-29	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1177	5.76	1.09	12	0.47	1687.00	8943.00	19400	20230920	-49.95	9560	20240906	1.57	18300	-46.94	20240527	9560	1.57	20240906	19400	-49.95	20230920	9560	1.57	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
92	20240906	140943	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9740	-60	5	-0.61	481699740	49525	39.24	9800	10050	9560	12740	6860	9800	9726.40	0.63	-435	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1180	5.77	1.09	12	0.41	1687.00	8943.00	19400	20230920	-49.79	9560	20240906	1.88	18300	-46.78	20240527	9560	1.88	20240906	19400	-49.79	20230920	9560	1.88	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
93	20240906	130936	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9640	-160	5	-1.63	405879180	41703	33.04	9800	10050	9560	12740	6860	9800	9732.61	0.63	-1462	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1168	5.71	1.08	12	0.34	1687.00	8943.00	19400	20230920	-50.31	9560	20240906	0.84	18300	-47.32	20240527	9560	0.84	20240906	19400	-50.31	20230920	9560	0.84	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
94	20240906	120935	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9720	-80	5	-0.82	383339910	39372	31.19	9800	10050	9560	12740	6860	9800	9736.36	0.63	-933	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1178	5.76	1.09	12	0.32	1687.00	8943.00	19400	20230920	-49.90	9560	20240906	1.67	18300	-46.89	20240527	9560	1.67	20240906	19400	-49.90	20230920	9560	1.67	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
95	20240906	110937	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9750	-50	5	-0.51	358955360	36863	29.20	9800	10050	9560	12740	6860	9800	9737.55	0.63	1205	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1182	5.78	1.09	12	0.30	1687.00	8943.00	19400	20230920	-49.74	9560	20240906	1.99	18300	-46.72	20240527	9560	1.99	20240906	19400	-49.74	20230920	9560	1.99	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
96	20240906	100932	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	9610	-190	5	-1.94	263416390	26981	21.38	9800	10050	9590	12740	6860	9800	9763.03	0.63	-946	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1165	5.70	1.07	12	0.22	1687.00	8943.00	19400	20230920	-50.46	9590	20240906	0.21	18300	-47.49	20240527	9590	0.21	20240906	19400	-50.46	20230920	9590	0.21	20240906	3.20	N	282720	500	60 억	76845	N	N	N	N
97	20240906	090934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10030	230	2	2.35	18742530	1900	1.51	9800	10030	9800	12740	6860	9800	9864.49	0.63	183	10573	10186	9993	9606	9413	10090	9510	61	2940	500	6270	10	1	12119500	1216	5.95	1.12	12	0.02	1687.00	8943.00	19400	20230920	-48.30	9600	20240805	4.48	18300	-45.19	20240527	9600	4.48	20240805	19400	-48.30	20230920	9600	4.48	20240805	3.20	N	282720	500	60 억	76845	N	N	N	N
98	20240905	160917	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9800	-450	5	-4.39	1253810840	125181	177.02	10200	10380	9800	13320	7180	10250	10016.02	0.71	-8829	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1188	5.81	1.10	12	1.03	1687.00	8943.00	19400	20230920	-49.48	9600	20240805	2.08	18300	-46.45	20240527	9600	2.08	20240805	19400	-49.48	20230920	9600	2.08	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
99	20240905	150934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9980	-270	5	-2.63	1174661910	117135	165.65	10200	10380	9830	13320	7180	10250	10028.27	0.71	-11717	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1210	5.92	1.12	12	0.97	1687.00	8943.00	19400	20230920	-48.56	9600	20240805	3.96	18300	-45.46	20240527	9600	3.96	20240805	19400	-48.56	20230920	9600	3.96	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
100	20240905	140929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9860	-390	5	-3.80	1047127660	104251	147.43	10200	10380	9840	13320	7180	10250	10044.29	0.71	-13944	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1195	5.84	1.10	12	0.86	1687.00	8943.00	19400	20230920	-49.18	9600	20240805	2.71	18300	-46.12	20240527	9600	2.71	20240805	19400	-49.18	20230920	9600	2.71	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
101	20240905	130930	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9870	-380	5	-3.71	912987830	90686	128.24	10200	10380	9840	13320	7180	10250	10067.57	0.71	-12954	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1196	5.85	1.10	12	0.75	1687.00	8943.00	19400	20230920	-49.12	9600	20240805	2.81	18300	-46.07	20240527	9600	2.81	20240805	19400	-49.12	20230920	9600	2.81	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
102	20240905	120930	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9990	-260	5	-2.54	737549340	72979	103.20	10200	10380	9940	13320	7180	10250	10106.32	0.71	-7183	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1211	5.92	1.12	12	0.60	1687.00	8943.00	19400	20230920	-48.51	9600	20240805	4.06	18300	-45.41	20240527	9600	4.06	20240805	19400	-48.51	20230920	9600	4.06	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
103	20240905	110926	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10040	-210	5	-2.05	591333430	58341	82.50	10200	10380	9980	13320	7180	10250	10135.81	0.71	591	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1217	5.95	1.12	12	0.48	1687.00	8943.00	19400	20230920	-48.25	9600	20240805	4.58	18300	-45.14	20240527	9600	4.58	20240805	19400	-48.25	20230920	9600	4.58	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
104	20240905	100926	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10240	-10	5	-0.10	378768230	37232	52.65	10200	10380	10070	13320	7180	10250	10173.19	0.71	10411	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1241	6.07	1.15	12	0.31	1687.00	8943.00	19400	20230920	-47.22	9600	20240805	6.67	18300	-44.04	20240527	9600	6.67	20240805	19400	-47.22	20230920	9600	6.67	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
105	20240905	090934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10130	-120	5	-1.17	154986060	15196	21.49	10200	10380	10070	13320	7180	10250	10199.14	0.71	4791	10856	10552	10396	10092	9936	10475	10015	61	3070	500	6560	10	1	12119500	1228	6.00	1.13	12	0.13	1687.00	8943.00	19400	20230920	-47.78	9600	20240805	5.52	18300	-44.64	20240527	9600	5.52	20240805	19400	-47.78	20230920	9600	5.52	20240805	3.24	N	282720	500	60 억	85676	N	N	N	N
106	20240904	160909	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10250	-640	5	-5.88	725558350	69997	208.26	10700	10700	10240	14150	7630	10890	10365.57	0.88	-20583	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1242	6.08	1.15	12	0.58	1687.00	8943.00	19400	20230920	-47.16	9600	20240805	6.77	18300	-43.99	20240527	9600	6.77	20240805	19400	-47.16	20230920	9600	6.77	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
107	20240904	150917	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10300	-590	5	-5.42	678856050	65446	194.72	10700	10700	10240	14150	7630	10890	10372.77	0.88	-19404	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1248	6.11	1.15	12	0.54	1687.00	8943.00	19400	20230920	-46.91	9600	20240805	7.29	18300	-43.72	20240527	9600	7.29	20240805	19400	-46.91	20230920	9600	7.29	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
108	20240904	140921	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10310	-580	5	-5.33	591600930	56952	169.45	10700	10700	10260	14150	7630	10890	10387.71	0.88	-18087	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1250	6.11	1.15	12	0.47	1687.00	8943.00	19400	20230920	-46.86	9600	20240805	7.40	18300	-43.66	20240527	9600	7.40	20240805	19400	-46.86	20230920	9600	7.40	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
109	20240904	130918	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10260	-630	5	-5.79	541690930	52120	155.07	10700	10700	10260	14150	7630	10890	10393.15	0.88	-15345	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1243	6.08	1.15	12	0.43	1687.00	8943.00	19400	20230920	-47.11	9600	20240805	6.88	18300	-43.93	20240527	9600	6.88	20240805	19400	-47.11	20230920	9600	6.88	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
110	20240904	120916	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10380	-510	5	-4.68	401206140	38509	114.58	10700	10700	10310	14150	7630	10890	10418.50	0.88	-11714	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1258	6.15	1.16	12	0.32	1687.00	8943.00	19400	20230920	-46.49	9600	20240805	8.12	18300	-43.28	20240527	9600	8.12	20240805	19400	-46.49	20230920	9600	8.12	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
111	20240904	110912	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10560	-330	5	-3.03	327057300	31395	93.41	10700	10700	10310	14150	7630	10890	10417.50	0.88	-10080	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1280	6.26	1.18	12	0.26	1687.00	8943.00	19400	20230920	-45.57	9600	20240805	10.00	18300	-42.30	20240527	9600	10.00	20240805	19400	-45.57	20230920	9600	10.00	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
112	20240904	100915	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10420	-470	5	-4.32	206949160	19886	59.17	10700	10700	10310	14150	7630	10890	10406.78	0.88	-6251	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1263	6.18	1.17	12	0.16	1687.00	8943.00	19400	20230920	-46.29	9600	20240805	8.54	18300	-43.06	20240527	9600	8.54	20240805	19400	-46.29	20230920	9600	8.54	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
113	20240904	090919	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10460	-430	5	-3.95	43722540	4175	12.42	10700	10700	10310	14150	7630	10890	10472.46	0.88	-450	11196	11042	10946	10792	10696	11120	10870	61	3260	500	6960	10	1	12119500	1268	6.20	1.17	12	0.03	1687.00	8943.00	19400	20230920	-46.08	9600	20240805	8.96	18300	-42.84	20240527	9600	8.96	20240805	19400	-46.08	20230920	9600	8.96	20240805	3.23	N	282720	500	60 억	106259	N	N	N	N
114	20240903	160902	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10890	-50	5	-0.46	365996740	33566	121.21	10870	11100	10850	14220	7660	10940	10903.87	0.90	-2511	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1320	6.46	1.22	12	0.28	1687.00	8943.00	19400	20230920	-43.87	9600	20240805	13.44	18300	-40.49	20240527	9600	13.44	20240805	19400	-43.87	20230920	9600	13.44	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
115	20240903	150911	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10860	-80	5	-0.73	343848410	31534	113.87	10870	11100	10850	14220	7660	10940	10904.05	0.90	-1865	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1316	6.44	1.21	12	0.26	1687.00	8943.00	19400	20230920	-44.02	9600	20240805	13.12	18300	-40.66	20240527	9600	13.12	20240805	19400	-44.02	20230920	9600	13.12	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
116	20240903	140912	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10850	-90	5	-0.82	243538420	22293	80.50	10870	11100	10850	14220	7660	10940	10924.43	0.90	-199	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1315	6.43	1.21	12	0.18	1687.00	8943.00	19400	20230920	-44.07	9600	20240805	13.02	18300	-40.71	20240527	9600	13.02	20240805	19400	-44.07	20230920	9600	13.02	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
117	20240903	130913	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10910	-30	5	-0.27	185663330	16973	61.29	10870	11100	10870	14220	7660	10940	10938.75	0.90	222	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1322	6.47	1.22	12	0.14	1687.00	8943.00	19400	20230920	-43.76	9600	20240805	13.65	18300	-40.38	20240527	9600	13.65	20240805	19400	-43.76	20230920	9600	13.65	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
118	20240903	120900	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10920	-20	5	-0.18	114188960	10420	37.63	10870	11100	10870	14220	7660	10940	10958.63	0.90	-260	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1323	6.47	1.22	12	0.09	1687.00	8943.00	19400	20230920	-43.71	9600	20240805	13.75	18300	-40.33	20240527	9600	13.75	20240805	19400	-43.71	20230920	9600	13.75	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
119	20240903	110900	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11000	60	2	0.55	84430950	7696	27.79	10870	11100	10870	14220	7660	10940	10970.76	0.90	661	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1333	6.52	1.23	12	0.06	1687.00	8943.00	19400	20230920	-43.30	9600	20240805	14.58	18300	-39.89	20240527	9600	14.58	20240805	19400	-43.30	20230920	9600	14.58	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
120	20240903	100859	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11030	90	2	0.82	56970530	5188	18.73	10870	11100	10870	14220	7660	10940	10981.21	0.90	1744	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1337	6.54	1.23	12	0.04	1687.00	8943.00	19400	20230920	-43.14	9600	20240805	14.90	18300	-39.73	20240527	9600	14.90	20240805	19400	-43.14	20230920	9600	14.90	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
121	20240903	090902	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11100	160	2	1.46	26650850	2436	8.80	10870	11100	10870	14220	7660	10940	10940.41	0.90	1171	11266	11102	10996	10832	10726	11050	10780	61	3280	500	7000	10	1	12119500	1345	6.58	1.24	12	0.02	1687.00	8943.00	19400	20230920	-42.78	9600	20240805	15.62	18300	-39.34	20240527	9600	15.62	20240805	19400	-42.78	20230920	9600	15.62	20240805	3.24	N	282720	500	60 억	108765	N	N	N	N
122	20240902	160853	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10940	-220	5	-1.97	296035180	27000	46.80	11140	11160	10890	14500	7820	11160	10964.28	0.92	-2382	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1326	6.48	1.22	12	0.22	1687.00	8943.00	19400	20230920	-43.61	9600	20240805	13.96	18300	-40.22	20240527	9600	13.96	20240805	19400	-43.61	20230920	9600	13.96	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
123	20240902	150906	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10940	-220	5	-1.97	281475790	25671	44.49	11140	11160	10890	14500	7820	11160	10964.74	0.92	-2579	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1326	6.48	1.22	12	0.21	1687.00	8943.00	19400	20230920	-43.61	9600	20240805	13.96	18300	-40.22	20240527	9600	13.96	20240805	19400	-43.61	20230920	9600	13.96	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
124	20240902	140904	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11020	-140	5	-1.25	223264960	20364	35.30	11140	11160	10890	14500	7820	11160	10963.71	0.92	-4029	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1336	6.53	1.23	12	0.17	1687.00	8943.00	19400	20230920	-43.20	9600	20240805	14.79	18300	-39.78	20240527	9600	14.79	20240805	19400	-43.20	20230920	9600	14.79	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
125	20240902	130900	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10930	-230	5	-2.06	215449210	19654	34.07	11140	11160	10890	14500	7820	11160	10962.10	0.92	-3796	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1325	6.48	1.22	12	0.16	1687.00	8943.00	19400	20230920	-43.66	9600	20240805	13.85	18300	-40.27	20240527	9600	13.85	20240805	19400	-43.66	20230920	9600	13.85	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
126	20240902	120904	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10930	-230	5	-2.06	204491000	18653	32.33	11140	11160	10890	14500	7820	11160	10962.90	0.92	-3839	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1325	6.48	1.22	12	0.15	1687.00	8943.00	19400	20230920	-43.66	9600	20240805	13.85	18300	-40.27	20240527	9600	13.85	20240805	19400	-43.66	20230920	9600	13.85	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
127	20240902	110854	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10900	-260	5	-2.33	182934250	16681	28.91	11140	11160	10890	14500	7820	11160	10966.62	0.92	-4171	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1321	6.46	1.22	12	0.14	1687.00	8943.00	19400	20230920	-43.81	9600	20240805	13.54	18300	-40.44	20240527	9600	13.54	20240805	19400	-43.81	20230920	9600	13.54	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
128	20240902	100853	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10940	-220	5	-1.97	125342250	11411	19.78	11140	11160	10910	14500	7820	11160	10984.34	0.92	-1698	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1326	6.48	1.22	12	0.09	1687.00	8943.00	19400	20230920	-43.61	9600	20240805	13.96	18300	-40.22	20240527	9600	13.96	20240805	19400	-43.61	20230920	9600	13.96	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N
129	20240902	090849	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11000	-160	5	-1.43	48302580	4380	7.59	11140	11160	10990	14500	7820	11160	11027.99	0.92	410	11646	11402	11106	10862	10566	11525	10985	61	3340	500	7140	10	1	12119500	1333	6.52	1.23	12	0.04	1687.00	8943.00	19400	20230920	-43.30	9600	20240805	14.58	18300	-39.89	20240527	9600	14.58	20240805	19400	-43.30	20230920	9600	14.58	20240805	3.24	N	282720	500	60 억	111083	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History