KissMeData/011560/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	-240	5	-2.45	326213350	33913	176.35	9810	9810	9520	12750	6870	9810	9619.20	10.96	-7961	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1008	3.34	0.47	12	0.32	2863.00	20149.00	14940	20240529	-35.94	8060	20231020	18.73	14940	-35.94	20240529	8140	17.57	20240118	14940	-35.94	20240529	8060	18.73	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
3	20240930	150304	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	-250	5	-2.55	316301020	32876	170.96	9810	9810	9520	12750	6870	9810	9621.03	10.96	-7247	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1007	3.34	0.47	12	0.31	2863.00	20149.00	14940	20240529	-36.01	8060	20231020	18.61	14940	-36.01	20240529	8140	17.44	20240118	14940	-36.01	20240529	8060	18.61	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
4	20240930	140303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	-200	5	-2.04	270623060	28106	146.16	9810	9810	9520	12750	6870	9810	9628.66	10.96	-5271	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1012	3.36	0.48	12	0.27	2863.00	20149.00	14940	20240529	-35.68	8060	20231020	19.23	14940	-35.68	20240529	8140	18.06	20240118	14940	-35.68	20240529	8060	19.23	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
5	20240930	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-210	5	-2.14	258304400	26826	139.50	9810	9810	9520	12750	6870	9810	9628.88	10.96	-4863	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1011	3.35	0.48	12	0.25	2863.00	20149.00	14940	20240529	-35.74	8060	20231020	19.11	14940	-35.74	20240529	8140	17.94	20240118	14940	-35.74	20240529	8060	19.11	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
6	20240930	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	-230	5	-2.34	243507500	25278	131.45	9810	9810	9520	12750	6870	9810	9633.18	10.96	-4711	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1009	3.35	0.48	12	0.24	2863.00	20149.00	14940	20240529	-35.88	8060	20231020	18.86	14940	-35.88	20240529	8140	17.69	20240118	14940	-35.88	20240529	8060	18.86	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
7	20240930	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	-250	5	-2.55	188741220	19548	101.65	9810	9810	9560	12750	6870	9810	9655.27	10.96	-4027	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1007	3.34	0.47	12	0.19	2863.00	20149.00	14940	20240529	-36.01	8060	20231020	18.61	14940	-36.01	20240529	8140	17.44	20240118	14940	-36.01	20240529	8060	18.61	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
8	20240930	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-160	5	-1.63	111472910	11507	59.84	9810	9810	9610	12750	6870	9810	9687.40	10.96	-2163	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1016	3.37	0.48	12	0.11	2863.00	20149.00	14940	20240529	-35.41	8060	20231020	19.73	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8060	19.73	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
9	20240930	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	-10	5	-0.10	27427170	2804	14.58	9810	9810	9760	12750	6870	9810	9781.44	10.96	-656	9950	9880	9800	9730	9650	9885	9735	53	2940	500	7060	10	1	10530000	1032	3.42	0.49	12	0.03	2863.00	20149.00	14940	20240529	-34.40	8060	20231020	21.59	14940	-34.40	20240529	8140	20.39	20240118	14940	-34.40	20240529	8060	21.59	20231020	0.47	N	011560	500	52 억	1154538	N	N	3	N	N
10	20240927	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	-30	5	-0.30	187784880	19198	54.13	9810	9870	9720	12790	6890	9840	9781.48	11.02	-6556	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1033	3.43	0.49	12	0.18	2863.00	20149.00	14940	20240529	-34.34	8060	20231020	21.71	14940	-34.34	20240529	8140	20.52	20240118	14940	-34.34	20240529	8060	21.71	20231020	0.47	N	011560	500	52 억	1160209	N	N	3	N	N
11	20240927	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	-60	5	-0.61	170445620	17428	49.14	9810	9870	9720	12790	6890	9840	9779.99	11.02	-5659	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1030	3.42	0.49	12	0.17	2863.00	20149.00	14940	20240529	-34.54	8060	20231020	21.34	14940	-34.54	20240529	8140	20.15	20240118	14940	-34.54	20240529	8060	21.34	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
12	20240927	140303	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-50	5	-0.51	157055900	16057	45.27	9810	9870	9720	12790	6890	9840	9781.15	11.02	-4628	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1031	3.42	0.49	12	0.15	2863.00	20149.00	14940	20240529	-34.47	8060	20231020	21.46	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8060	21.46	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
13	20240927	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	-70	5	-0.71	106799080	10902	30.74	9810	9870	9760	12790	6890	9840	9796.28	11.02	-4194	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1029	3.41	0.48	12	0.10	2863.00	20149.00	14940	20240529	-34.61	8060	20231020	21.22	14940	-34.61	20240529	8140	20.02	20240118	14940	-34.61	20240529	8060	21.22	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
14	20240927	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9760	-80	5	-0.81	99515280	10156	28.64	9810	9870	9760	12790	6890	9840	9798.67	11.02	-3880	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1028	3.41	0.48	12	0.10	2863.00	20149.00	14940	20240529	-34.67	8060	20231020	21.09	14940	-34.67	20240529	8140	19.90	20240118	14940	-34.67	20240529	8060	21.09	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
15	20240927	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	-60	5	-0.61	63732850	6499	18.32	9810	9870	9770	12790	6890	9840	9806.56	11.02	-1754	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1030	3.42	0.49	12	0.06	2863.00	20149.00	14940	20240529	-34.54	8060	20231020	21.34	14940	-34.54	20240529	8140	20.15	20240118	14940	-34.54	20240529	8060	21.34	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
16	20240927	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-10	5	-0.10	33972170	3464	9.77	9810	9870	9770	12790	6890	9840	9807.21	11.02	-139	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1035	3.43	0.49	12	0.03	2863.00	20149.00	14940	20240529	-34.20	8060	20231020	21.96	14940	-34.20	20240529	8140	20.76	20240118	14940	-34.20	20240529	8060	21.96	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
17	20240927	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	30	2	0.30	981200	100	0.28	9810	9870	9800	12790	6890	9840	9812.00	11.02	-40	9946	9892	9816	9762	9686	9905	9775	53	2950	500	7080	10	1	10530000	1039	3.45	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.94	8060	20231020	22.46	14940	-33.94	20240529	8140	21.25	20240118	14940	-33.94	20240529	8060	22.46	20231020	0.47	N	011560	500	52 억	1160209	N	N	4	N	N
18	20240926	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	60	2	0.61	347506500	35404	149.69	9840	9870	9740	12710	6850	9780	9815.42	10.94	5244	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1036	3.44	0.49	12	0.34	2863.00	20149.00	14940	20240529	-34.14	8060	20231020	22.08	14940	-34.14	20240529	8140	20.88	20240118	14940	-34.14	20240529	8060	22.08	20231020	0.47	N	011560	500	52 억	1151778	N	N	4	N	N
19	20240926	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	50	2	0.51	329177900	33541	141.82	9840	9870	9740	12710	6850	9780	9814.19	10.94	4885	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1035	3.43	0.49	12	0.32	2863.00	20149.00	14940	20240529	-34.20	8060	20231020	21.96	14940	-34.20	20240529	8140	20.76	20240118	14940	-34.20	20240529	8060	21.96	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
20	20240926	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	60	2	0.61	248060430	25277	106.87	9840	9870	9740	12710	6850	9780	9813.68	10.94	2795	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1036	3.44	0.49	12	0.24	2863.00	20149.00	14940	20240529	-34.14	8060	20231020	22.08	14940	-34.14	20240529	8140	20.88	20240118	14940	-34.14	20240529	8060	22.08	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
21	20240926	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	60	2	0.61	200083390	20395	86.23	9840	9870	9740	12710	6850	9780	9810.41	10.94	-468	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1036	3.44	0.49	12	0.19	2863.00	20149.00	14940	20240529	-34.14	8060	20231020	22.08	14940	-34.14	20240529	8140	20.88	20240118	14940	-34.14	20240529	8060	22.08	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
22	20240926	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	40	2	0.41	187705500	19135	80.91	9840	9870	9740	12710	6850	9780	9809.54	10.94	155	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1034	3.43	0.49	12	0.18	2863.00	20149.00	14940	20240529	-34.27	8060	20231020	21.84	14940	-34.27	20240529	8140	20.64	20240118	14940	-34.27	20240529	8060	21.84	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
23	20240926	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	20	2	0.20	174918360	17831	75.39	9840	9870	9740	12710	6850	9780	9809.79	10.94	992	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1032	3.42	0.49	12	0.17	2863.00	20149.00	14940	20240529	-34.40	8060	20231020	21.59	14940	-34.40	20240529	8140	20.39	20240118	14940	-34.40	20240529	8060	21.59	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
24	20240926	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	70	2	0.72	129534450	13220	55.90	9840	9850	9740	12710	6850	9780	9798.37	10.94	478	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1037	3.44	0.49	12	0.13	2863.00	20149.00	14940	20240529	-34.07	8060	20231020	22.21	14940	-34.07	20240529	8140	21.01	20240118	14940	-34.07	20240529	8060	22.21	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
25	20240926	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	60	2	0.61	895440	91	0.38	9840	9840	9840	12710	6850	9780	9840.00	10.94	5	10013	9896	9803	9686	9593	9955	9745	53	2930	500	7040	10	1	10530000	1036	3.44	0.49	12	0.00	2863.00	20149.00	14940	20240529	-34.14	8060	20231020	22.08	14940	-34.14	20240529	8140	20.88	20240118	14940	-34.14	20240529	8060	22.08	20231020	0.47	N	011560	500	52 억	1151778	N	N	6	N	N
26	20240925	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	50	2	0.51	231821130	23633	78.92	9750	9920	9710	12640	6820	9730	9809.38	10.98	-4367	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1030	3.42	0.49	12	0.22	2863.00	20149.00	14940	20240529	-34.54	8060	20231020	21.34	14940	-34.54	20240529	8140	20.15	20240118	14940	-34.54	20240529	8060	21.34	20231020	0.46	N	011560	500	52 억	1155972	N	N	6	N	N
27	20240925	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	10	2	0.10	208245840	21218	70.86	9750	9920	9710	12640	6820	9730	9814.78	10.98	-3908	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1026	3.40	0.48	12	0.20	2863.00	20149.00	14940	20240529	-34.81	8060	20231020	20.84	14940	-34.81	20240529	8140	19.66	20240118	14940	-34.81	20240529	8060	20.84	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
28	20240925	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	50	2	0.51	150107170	15255	50.94	9750	9920	9740	12640	6820	9730	9840.23	10.98	-586	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1030	3.42	0.49	12	0.14	2863.00	20149.00	14940	20240529	-34.54	8060	20231020	21.34	14940	-34.54	20240529	8140	20.15	20240118	14940	-34.54	20240529	8060	21.34	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
29	20240925	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	100	2	1.03	144260120	14658	48.95	9750	9920	9740	12640	6820	9730	9842.12	10.98	-376	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1035	3.43	0.49	12	0.14	2863.00	20149.00	14940	20240529	-34.20	8060	20231020	21.96	14940	-34.20	20240529	8140	20.76	20240118	14940	-34.20	20240529	8060	21.96	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
30	20240925	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	120	2	1.23	119920070	12176	40.66	9750	9920	9740	12640	6820	9730	9849.38	10.98	139	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1037	3.44	0.49	12	0.12	2863.00	20149.00	14940	20240529	-34.07	8060	20231020	22.21	14940	-34.07	20240529	8140	21.01	20240118	14940	-34.07	20240529	8060	22.21	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
31	20240925	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	110	2	1.13	114258570	11601	38.74	9750	9920	9740	12640	6820	9730	9849.54	10.98	305	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1036	3.44	0.49	12	0.11	2863.00	20149.00	14940	20240529	-34.14	8060	20231020	22.08	14940	-34.14	20240529	8140	20.88	20240118	14940	-34.14	20240529	8060	22.08	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
32	20240925	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	120	2	1.23	109565630	11124	37.15	9750	9920	9740	12640	6820	9730	9850.02	10.98	510	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1037	3.44	0.49	12	0.11	2863.00	20149.00	14940	20240529	-34.07	8060	20231020	22.21	14940	-34.07	20240529	8140	21.01	20240118	14940	-34.07	20240529	8060	22.21	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
33	20240925	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	60	2	0.62	6263460	642	2.14	9750	9790	9740	12640	6820	9730	9758.38	10.98	225	9843	9786	9693	9636	9543	9815	9665	53	2910	500	7000	10	1	10530000	1031	3.42	0.49	12	0.01	2863.00	20149.00	14940	20240529	-34.47	8060	20231020	21.46	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8060	21.46	20231020	0.46	N	011560	500	52 억	1155972	N	N	0	N	N
34	20240924	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	140	2	1.46	284702450	29450	91.14	9620	9750	9600	12460	6720	9590	9666.24	10.93	4300	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1025	3.40	0.48	12	0.28	2863.00	20149.00	14940	20240529	-34.87	8060	20231020	20.72	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8060	20.72	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
35	20240924	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	80	2	0.83	220085920	22791	70.53	9620	9750	9600	12460	6720	9590	9656.70	10.93	2228	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1018	3.38	0.48	12	0.22	2863.00	20149.00	14940	20240529	-35.27	8060	20231020	19.98	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	8060	19.98	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
36	20240924	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9640	50	2	0.52	212343760	21988	68.05	9620	9750	9600	12460	6720	9590	9657.26	10.93	1776	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1015	3.37	0.48	12	0.21	2863.00	20149.00	14940	20240529	-35.48	8060	20231020	19.60	14940	-35.48	20240529	8140	18.43	20240118	14940	-35.48	20240529	8060	19.60	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
37	20240924	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	10	2	0.10	197648610	20461	63.32	9620	9750	9600	12460	6720	9590	9659.77	10.93	3128	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1011	3.35	0.48	12	0.19	2863.00	20149.00	14940	20240529	-35.74	8060	20231020	19.11	14940	-35.74	20240529	8140	17.94	20240118	14940	-35.74	20240529	8060	19.11	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
38	20240924	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	30	2	0.31	177459900	18360	56.82	9620	9750	9610	12460	6720	9590	9665.57	10.93	4063	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1013	3.36	0.48	12	0.17	2863.00	20149.00	14940	20240529	-35.61	8060	20231020	19.35	14940	-35.61	20240529	8140	18.18	20240118	14940	-35.61	20240529	8060	19.35	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
39	20240924	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	60	2	0.63	136353890	14088	43.60	9620	9750	9610	12460	6720	9590	9678.73	10.93	4415	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1016	3.37	0.48	12	0.13	2863.00	20149.00	14940	20240529	-35.41	8060	20231020	19.73	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8060	19.73	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
40	20240924	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	90	2	0.94	110655100	11434	35.39	9620	9750	9610	12460	6720	9590	9677.72	10.93	4698	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1019	3.38	0.48	12	0.11	2863.00	20149.00	14940	20240529	-35.21	8060	20231020	20.10	14940	-35.21	20240529	8140	18.92	20240118	14940	-35.21	20240529	8060	20.10	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
41	20240924	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	30	2	0.31	1404520	146	0.45	9620	9620	9620	12460	6720	9590	9620.00	10.93	21	9763	9676	9543	9456	9323	9720	9500	53	2870	500	6900	10	1	10530000	1013	3.36	0.48	12	0.00	2863.00	20149.00	14940	20240529	-35.61	8060	20231020	19.35	14940	-35.61	20240529	8140	18.18	20240118	14940	-35.61	20240529	8060	19.35	20231020	0.47	N	011560	500	52 억	1151359	N	N	0	N	N
42	20240923	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	110	2	1.16	308175600	32296	123.22	9500	9630	9410	12320	6640	9480	9542.21	10.95	-3143	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	1010	3.35	0.48	12	0.31	2863.00	20149.00	14940	20240529	-35.81	8060	20231020	18.98	14940	-35.81	20240529	8140	17.81	20240118	14940	-35.81	20240529	8060	18.98	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
43	20240923	150258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	90	2	0.95	223027450	23425	89.37	9500	9610	9410	12320	6640	9480	9520.92	10.95	-3036	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	1008	3.34	0.47	12	0.22	2863.00	20149.00	14940	20240529	-35.94	8060	20231020	18.73	14940	-35.94	20240529	8140	17.57	20240118	14940	-35.94	20240529	8060	18.73	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
44	20240923	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	90	2	0.95	197325840	20740	79.13	9500	9610	9410	12320	6640	9480	9514.27	10.95	-1773	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	1008	3.34	0.47	12	0.20	2863.00	20149.00	14940	20240529	-35.94	8060	20231020	18.73	14940	-35.94	20240529	8140	17.57	20240118	14940	-35.94	20240529	8060	18.73	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
45	20240923	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	70	2	0.74	166005340	17462	66.62	9500	9610	9410	12320	6640	9480	9506.67	10.95	-1332	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	1006	3.34	0.47	12	0.17	2863.00	20149.00	14940	20240529	-36.08	8060	20231020	18.49	14940	-36.08	20240529	8140	17.32	20240118	14940	-36.08	20240529	8060	18.49	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
46	20240923	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9520	40	2	0.42	152675250	16062	61.28	9500	9610	9410	12320	6640	9480	9505.37	10.95	-2170	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	1002	3.33	0.47	12	0.15	2863.00	20149.00	14940	20240529	-36.28	8060	20231020	18.11	14940	-36.28	20240529	8140	16.95	20240118	14940	-36.28	20240529	8060	18.11	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
47	20240923	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	90	2	0.95	100118000	10562	40.30	9500	9570	9410	12320	6640	9480	9479.08	10.95	-2002	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	1008	3.34	0.47	12	0.10	2863.00	20149.00	14940	20240529	-35.94	8060	20231020	18.73	14940	-35.94	20240529	8140	17.57	20240118	14940	-35.94	20240529	8060	18.73	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
48	20240923	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	9450	-30	5	-0.32	50875880	5388	20.56	9500	9500	9410	12320	6640	9480	9442.42	10.95	-1069	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	995	3.30	0.47	12	0.05	2863.00	20149.00	14940	20240529	-36.75	8060	20231020	17.25	14940	-36.75	20240529	8140	16.09	20240118	14940	-36.75	20240529	8060	17.25	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
49	20240923	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	10	2	0.11	1025680	108	0.41	9500	9500	9490	12320	6640	9480	9497.52	10.95	-1	9720	9600	9540	9420	9360	9570	9390	53	2840	500	6820	10	1	10530000	999	3.31	0.47	12	0.00	2863.00	20149.00	14940	20240529	-36.48	8060	20231020	17.74	14940	-36.48	20240529	8140	16.58	20240118	14940	-36.48	20240529	8060	17.74	20231020	0.46	N	011560	500	52 억	1153194	N	N	43	N	N
50	20240913	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	0	3	0.00	238151530	24718	126.38	9710	9740	9560	12590	6790	9690	9634.74	11.08	2326	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1020	3.38	0.48	12	0.23	2863.00	20149.00	14940	20240529	-35.14	8060	20231020	20.22	14940	-35.14	20240529	8140	19.04	20240118	14940	-35.14	20240529	8060	20.22	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
51	20240913	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-10	5	-0.10	226203610	23484	120.07	9710	9740	9560	12590	6790	9690	9632.24	11.08	2644	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1019	3.38	0.48	12	0.22	2863.00	20149.00	14940	20240529	-35.21	8060	20231020	20.10	14940	-35.21	20240529	8140	18.92	20240118	14940	-35.21	20240529	8060	20.10	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
52	20240913	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-60	5	-0.62	190881650	19821	101.34	9710	9740	9560	12590	6790	9690	9630.27	11.08	2221	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1014	3.36	0.48	12	0.19	2863.00	20149.00	14940	20240529	-35.54	8060	20231020	19.48	14940	-35.54	20240529	8140	18.30	20240118	14940	-35.54	20240529	8060	19.48	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
53	20240913	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	-100	5	-1.03	186620220	19378	99.07	9710	9740	9560	12590	6790	9690	9630.52	11.08	2150	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1010	3.35	0.48	12	0.18	2863.00	20149.00	14940	20240529	-35.81	8060	20231020	18.98	14940	-35.81	20240529	8140	17.81	20240118	14940	-35.81	20240529	8060	18.98	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
54	20240913	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	-110	5	-1.14	169686520	17615	90.06	9710	9740	9560	12590	6790	9690	9633.07	11.08	2782	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1009	3.35	0.48	12	0.17	2863.00	20149.00	14940	20240529	-35.88	8060	20231020	18.86	14940	-35.88	20240529	8140	17.69	20240118	14940	-35.88	20240529	8060	18.86	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
55	20240913	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-90	5	-0.93	162528130	16869	86.25	9710	9740	9560	12590	6790	9690	9634.72	11.08	2978	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1011	3.35	0.48	12	0.16	2863.00	20149.00	14940	20240529	-35.74	8060	20231020	19.11	14940	-35.74	20240529	8140	17.94	20240118	14940	-35.74	20240529	8060	19.11	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
56	20240913	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-40	5	-0.41	76345490	7888	40.33	9710	9740	9600	12590	6790	9690	9678.69	11.08	2257	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1016	3.37	0.48	12	0.07	2863.00	20149.00	14940	20240529	-35.41	8060	20231020	19.73	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8060	19.73	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
57	20240913	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	-80	5	-0.83	4524380	467	2.39	9710	9710	9610	12590	6790	9690	9688.18	11.08	-407	9876	9782	9656	9562	9436	9830	9610	53	2900	500	6970	10	1	10530000	1012	3.36	0.48	12	0.00	2863.00	20149.00	14940	20240529	-35.68	8060	20231020	19.23	14940	-35.68	20240529	8140	18.06	20240118	14940	-35.68	20240529	8060	19.23	20231020	0.48	N	011560	500	52 억	1166649	N	N	46	N	N
58	20240912	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	220	2	2.32	188390520	19559	67.52	9530	9750	9530	12310	6630	9470	9631.31	11.00	7877	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1020	3.38	0.48	12	0.19	2863.00	20149.00	14940	20240529	-35.14	8060	20231020	20.22	14940	-35.14	20240529	8140	19.04	20240118	14940	-35.14	20240529	8060	20.22	20231020	0.48	N	011560	500	52 억	1158063	N	N	46	N	N
59	20240912	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	210	2	2.22	177046690	18387	63.47	9530	9750	9530	12310	6630	9470	9628.91	11.00	7514	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1019	3.38	0.48	12	0.17	2863.00	20149.00	14940	20240529	-35.21	8060	20231020	20.10	14940	-35.21	20240529	8140	18.92	20240118	14940	-35.21	20240529	8060	20.10	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
60	20240912	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	150	2	1.58	154403940	16040	55.37	9530	9750	9530	12310	6630	9470	9626.18	11.00	6284	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1013	3.36	0.48	12	0.15	2863.00	20149.00	14940	20240529	-35.61	8060	20231020	19.35	14940	-35.61	20240529	8140	18.18	20240118	14940	-35.61	20240529	8060	19.35	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
61	20240912	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9660	190	2	2.01	125453550	13032	44.99	9530	9750	9530	12310	6630	9470	9626.58	11.00	5216	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1017	3.37	0.48	12	0.12	2863.00	20149.00	14940	20240529	-35.34	8060	20231020	19.85	14940	-35.34	20240529	8140	18.67	20240118	14940	-35.34	20240529	8060	19.85	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
62	20240912	120246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	100	2	1.06	85427770	8865	30.60	9530	9750	9530	12310	6630	9470	9636.52	11.00	2860	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1008	3.34	0.47	12	0.08	2863.00	20149.00	14940	20240529	-35.94	8060	20231020	18.73	14940	-35.94	20240529	8140	17.57	20240118	14940	-35.94	20240529	8060	18.73	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
63	20240912	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9610	140	2	1.48	80467960	8347	28.81	9530	9750	9530	12310	6630	9470	9640.35	11.00	2858	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1012	3.36	0.48	12	0.08	2863.00	20149.00	14940	20240529	-35.68	8060	20231020	19.23	14940	-35.68	20240529	8140	18.06	20240118	14940	-35.68	20240529	8060	19.23	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
64	20240912	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9620	150	2	1.58	73617460	7634	26.35	9530	9750	9530	12310	6630	9470	9643.37	11.00	2707	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1013	3.36	0.48	12	0.07	2863.00	20149.00	14940	20240529	-35.61	8060	20231020	19.35	14940	-35.61	20240529	8140	18.18	20240118	14940	-35.61	20240529	8060	19.35	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
65	20240912	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	160	2	1.69	3376370	353	1.22	9530	9630	9530	12310	6630	9470	9564.79	11.00	-1	9863	9666	9533	9336	9203	9600	9270	53	2840	500	6810	10	1	10530000	1014	3.36	0.48	12	0.00	2863.00	20149.00	14940	20240529	-35.54	8060	20231020	19.48	14940	-35.54	20240529	8140	18.30	20240118	14940	-35.54	20240529	8060	19.48	20231020	0.48	N	011560	500	52 억	1158063	N	N	0	N	N
66	20240911	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9470	-160	5	-1.66	274573160	28840	83.57	9720	9730	9400	12510	6750	9630	9522.46	10.98	1348	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	997	3.31	0.47	12	0.27	2863.00	20149.00	14940	20240529	-36.61	8060	20231020	17.49	14940	-36.61	20240529	8140	16.34	20240118	14940	-36.61	20240529	8060	17.49	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
67	20240911	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	-170	5	-1.77	255404110	26815	77.70	9720	9730	9400	12510	6750	9630	9524.67	10.98	1178	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	996	3.30	0.47	12	0.25	2863.00	20149.00	14940	20240529	-36.68	8060	20231020	17.37	14940	-36.68	20240529	8140	16.22	20240118	14940	-36.68	20240529	8060	17.37	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
68	20240911	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	-40	5	-0.42	117365460	12216	35.40	9720	9730	9540	12510	6750	9630	9607.52	10.98	-725	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	1010	3.35	0.48	12	0.12	2863.00	20149.00	14940	20240529	-35.81	8060	20231020	18.98	14940	-35.81	20240529	8140	17.81	20240118	14940	-35.81	20240529	8060	18.98	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
69	20240911	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	-60	5	-0.62	103565900	10778	31.23	9720	9730	9540	12510	6750	9630	9609.01	10.98	-159	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	1008	3.34	0.47	12	0.10	2863.00	20149.00	14940	20240529	-35.94	8060	20231020	18.73	14940	-35.94	20240529	8140	17.57	20240118	14940	-35.94	20240529	8060	18.73	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
70	20240911	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9590	-40	5	-0.42	72037010	7480	21.68	9720	9730	9560	12510	6750	9630	9630.62	10.98	-523	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	1010	3.35	0.48	12	0.07	2863.00	20149.00	14940	20240529	-35.81	8060	20231020	18.98	14940	-35.81	20240529	8140	17.81	20240118	14940	-35.81	20240529	8060	18.98	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
71	20240911	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	-70	5	-0.73	57779540	5990	17.36	9720	9730	9560	12510	6750	9630	9646.00	10.98	-745	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	1007	3.34	0.47	12	0.06	2863.00	20149.00	14940	20240529	-36.01	8060	20231020	18.61	14940	-36.01	20240529	8140	17.44	20240118	14940	-36.01	20240529	8060	18.61	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
72	20240911	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	100	2	1.04	25752250	2662	7.71	9720	9730	9630	12510	6750	9630	9674.02	10.98	1388	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	1025	3.40	0.48	12	0.03	2863.00	20149.00	14940	20240529	-34.87	8060	20231020	20.72	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8060	20.72	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
73	20240911	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	0	3	0.00	1793080	185	0.54	9720	9720	9630	12510	6750	9630	9692.32	10.98	-123	10076	9852	9706	9482	9336	9780	9410	53	2880	500	6930	10	1	10530000	1014	3.36	0.48	12	0.00	2863.00	20149.00	14940	20240529	-35.54	8060	20231020	19.48	14940	-35.54	20240529	8140	18.30	20240118	14940	-35.54	20240529	8060	19.48	20231020	0.49	N	011560	500	52 억	1156017	N	N	0	N	N
74	20240910	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-180	5	-1.83	334569050	34459	93.36	9850	9930	9560	12750	6870	9810	9709.20	11.07	-9486	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1014	3.36	0.48	12	0.33	2863.00	20149.00	14940	20240529	-35.54	8060	20231020	19.48	14940	-35.54	20240529	8140	18.30	20240118	14940	-35.54	20240529	8060	19.48	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
75	20240910	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	-230	5	-2.34	308928670	31792	86.13	9850	9930	9560	12750	6870	9810	9717.18	11.07	-7941	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1009	3.35	0.48	12	0.30	2863.00	20149.00	14940	20240529	-35.88	8060	20231020	18.86	14940	-35.88	20240529	8140	17.69	20240118	14940	-35.88	20240529	8060	18.86	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
76	20240910	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-160	5	-1.63	256981250	26383	71.48	9850	9930	9640	12750	6870	9810	9740.41	11.07	-5700	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1016	3.37	0.48	12	0.25	2863.00	20149.00	14940	20240529	-35.41	8060	20231020	19.73	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8060	19.73	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
77	20240910	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	-90	5	-0.92	197408990	20222	54.79	9850	9930	9690	12750	6870	9810	9762.09	11.07	-3705	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1024	3.40	0.48	12	0.19	2863.00	20149.00	14940	20240529	-34.94	8060	20231020	20.60	14940	-34.94	20240529	8140	19.41	20240118	14940	-34.94	20240529	8060	20.60	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
78	20240910	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-100	5	-1.02	159836670	16350	44.30	9850	9930	9690	12750	6870	9810	9775.94	11.07	-3222	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1022	3.39	0.48	12	0.16	2863.00	20149.00	14940	20240529	-35.01	8060	20231020	20.47	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8060	20.47	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
79	20240910	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	-10	5	-0.10	90552520	9232	25.01	9850	9930	9770	12750	6870	9810	9808.55	11.07	-2145	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1032	3.42	0.49	12	0.09	2863.00	20149.00	14940	20240529	-34.40	8060	20231020	21.59	14940	-34.40	20240529	8140	20.39	20240118	14940	-34.40	20240529	8060	21.59	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
80	20240910	100243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	20	2	0.20	69810400	7114	19.27	9850	9930	9770	12750	6870	9810	9813.10	11.07	-2167	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1035	3.43	0.49	12	0.07	2863.00	20149.00	14940	20240529	-34.20	8060	20231020	21.96	14940	-34.20	20240529	8140	20.76	20240118	14940	-34.20	20240529	8060	21.96	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
81	20240910	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	100	2	1.02	1221260	124	0.34	9850	9910	9810	12750	6870	9810	9848.87	11.07	92	10083	9946	9693	9556	9303	10015	9625	53	2940	500	7060	10	1	10530000	1044	3.46	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.67	8060	20231020	22.95	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8060	22.95	20231020	0.49	N	011560	500	52 억	1165326	N	N	0	N	N
82	20240909	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	60	2	0.62	354635870	36904	98.83	9450	9830	9440	12670	6830	9750	9609.65	11.04	3344	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	1033	3.43	0.49	12	0.35	2863.00	20149.00	14940	20240529	-34.34	8060	20231020	21.71	14940	-34.34	20240529	8140	20.52	20240118	14940	-34.34	20240529	8060	21.71	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
83	20240909	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	20	2	0.21	347537650	36180	96.89	9450	9830	9440	12670	6830	9750	9605.79	11.04	3213	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	1029	3.41	0.48	12	0.34	2863.00	20149.00	14940	20240529	-34.61	8060	20231020	21.22	14940	-34.61	20240529	8140	20.02	20240118	14940	-34.61	20240529	8060	21.22	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
84	20240909	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	40	2	0.41	333113440	34706	92.95	9450	9830	9440	12670	6830	9750	9598.15	11.04	2760	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	1031	3.42	0.49	12	0.33	2863.00	20149.00	14940	20240529	-34.47	8060	20231020	21.46	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8060	21.46	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
85	20240909	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9770	20	2	0.21	311745060	32523	87.10	9450	9810	9440	12670	6830	9750	9585.37	11.04	1399	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	1029	3.41	0.48	12	0.31	2863.00	20149.00	14940	20240529	-34.61	8060	20231020	21.22	14940	-34.61	20240529	8140	20.02	20240118	14940	-34.61	20240529	8060	21.22	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
86	20240909	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9650	-100	5	-1.03	290949700	30384	81.37	9450	9810	9440	12670	6830	9750	9575.75	11.04	247	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	1016	3.37	0.48	12	0.29	2863.00	20149.00	14940	20240529	-35.41	8060	20231020	19.73	14940	-35.41	20240529	8140	18.55	20240118	14940	-35.41	20240529	8060	19.73	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
87	20240909	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-80	5	-0.82	199447210	20977	56.18	9450	9740	9440	12670	6830	9750	9507.90	11.04	4442	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	1018	3.38	0.48	12	0.20	2863.00	20149.00	14940	20240529	-35.27	8060	20231020	19.98	14940	-35.27	20240529	8140	18.80	20240118	14940	-35.27	20240529	8060	19.98	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
88	20240909	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-270	5	-2.77	169033650	17801	47.67	9450	9740	9440	12670	6830	9750	9495.74	11.04	4132	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	998	3.31	0.47	12	0.17	2863.00	20149.00	14940	20240529	-36.55	8060	20231020	17.62	14940	-36.55	20240529	8140	16.46	20240118	14940	-36.55	20240529	8060	17.62	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
89	20240909	090239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9490	-260	5	-2.67	110755080	11689	31.30	9450	9740	9440	12670	6830	9750	9475.15	11.04	4061	10083	9916	9793	9626	9503	9855	9565	53	2920	500	7020	10	1	10530000	999	3.31	0.47	12	0.11	2863.00	20149.00	14940	20240529	-36.48	8060	20231020	17.74	14940	-36.48	20240529	8140	16.58	20240118	14940	-36.48	20240529	8060	17.74	20231020	0.51	N	011560	500	52 억	1162019	N	N	0	N	N
90	20240906	160238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-190	5	-1.91	360326940	37039	106.36	9860	9960	9670	12920	6960	9940	9728.20	11.12	-9435	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1027	3.41	0.48	12	0.35	2863.00	20149.00	14940	20240529	-34.74	8060	20231020	20.97	14940	-34.74	20240529	8140	19.78	20240118	14940	-34.74	20240529	8060	20.97	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
91	20240906	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-190	5	-1.91	348603630	35835	102.91	9860	9960	9670	12920	6960	9940	9727.93	11.12	-8990	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1027	3.41	0.48	12	0.34	2863.00	20149.00	14940	20240529	-34.74	8060	20231020	20.97	14940	-34.74	20240529	8140	19.78	20240118	14940	-34.74	20240529	8060	20.97	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
92	20240906	140242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-200	5	-2.01	320358960	32933	94.57	9860	9960	9670	12920	6960	9940	9727.49	11.12	-8240	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1026	3.40	0.48	12	0.31	2863.00	20149.00	14940	20240529	-34.81	8060	20231020	20.84	14940	-34.81	20240529	8140	19.66	20240118	14940	-34.81	20240529	8060	20.84	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
93	20240906	130239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9740	-200	5	-2.01	314155860	32296	92.74	9860	9960	9670	12920	6960	9940	9727.29	11.12	-8132	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1026	3.40	0.48	12	0.31	2863.00	20149.00	14940	20240529	-34.81	8060	20231020	20.84	14940	-34.81	20240529	8140	19.66	20240118	14940	-34.81	20240529	8060	20.84	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
94	20240906	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-210	5	-2.11	238229860	24478	70.29	9860	9960	9670	12920	6960	9940	9732.27	11.12	-7943	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1025	3.40	0.48	12	0.23	2863.00	20149.00	14940	20240529	-34.87	8060	20231020	20.72	14940	-34.87	20240529	8140	19.53	20240118	14940	-34.87	20240529	8060	20.72	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
95	20240906	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-230	5	-2.31	213179370	21915	62.93	9860	9960	9670	12920	6960	9940	9727.40	11.12	-7406	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1022	3.39	0.48	12	0.21	2863.00	20149.00	14940	20240529	-35.01	8060	20231020	20.47	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8060	20.47	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
96	20240906	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	-230	5	-2.31	95730580	9811	28.17	9860	9960	9700	12920	6960	9940	9757.18	11.12	-4566	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1022	3.39	0.48	12	0.09	2863.00	20149.00	14940	20240529	-35.01	8060	20231020	20.47	14940	-35.01	20240529	8140	19.29	20240118	14940	-35.01	20240529	8060	20.47	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
97	20240906	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	20	2	0.20	3334460	338	0.97	9860	9960	9860	12920	6960	9940	9861.55	11.12	-63	10233	10086	9933	9786	9633	10160	9860	53	2980	500	7150	10	1	10530000	1049	3.48	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.33	8060	20231020	23.57	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8060	23.57	20231020	0.47	N	011560	500	52 억	1171388	N	N	0	N	N
98	20240905	160237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	20	2	0.20	344507750	34822	51.90	9920	10080	9780	12890	6950	9920	9893.35	11.22	-9755	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1047	3.47	0.49	12	0.33	2863.00	20149.00	14940	20240529	-33.47	8060	20231020	23.33	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	8060	23.33	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
99	20240905	150241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	20	2	0.20	336542690	34018	50.71	9920	10080	9780	12890	6950	9920	9893.06	11.22	-9197	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1047	3.47	0.49	12	0.32	2863.00	20149.00	14940	20240529	-33.47	8060	20231020	23.33	14940	-33.47	20240529	8140	22.11	20240118	14940	-33.47	20240529	8060	23.33	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
100	20240905	140239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-130	5	-1.31	303962340	30700	45.76	9920	10080	9780	12890	6950	9920	9901.04	11.22	-9450	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1031	3.42	0.49	12	0.29	2863.00	20149.00	14940	20240529	-34.47	8060	20231020	21.46	14940	-34.47	20240529	8140	20.27	20240118	14940	-34.47	20240529	8060	21.46	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
101	20240905	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	-110	5	-1.11	273340360	27574	41.10	9920	10080	9790	12890	6950	9920	9912.97	11.22	-8162	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1033	3.43	0.49	12	0.26	2863.00	20149.00	14940	20240529	-34.34	8060	20231020	21.71	14940	-34.34	20240529	8140	20.52	20240118	14940	-34.34	20240529	8060	21.71	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
102	20240905	120238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-10	5	-0.10	179552870	18052	26.91	9920	10080	9900	12890	6950	9920	9946.45	11.22	-4929	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1044	3.46	0.49	12	0.17	2863.00	20149.00	14940	20240529	-33.67	8060	20231020	22.95	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8060	22.95	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
103	20240905	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	0	3	0.00	128653490	12934	19.28	9920	10080	9900	12890	6950	9920	9946.96	11.22	-3187	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1045	3.46	0.49	12	0.12	2863.00	20149.00	14940	20240529	-33.60	8060	20231020	23.08	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8060	23.08	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
104	20240905	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	40	2	0.40	37077970	3720	5.54	9920	10080	9920	12890	6950	9920	9967.45	11.22	-877	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1049	3.48	0.49	12	0.04	2863.00	20149.00	14940	20240529	-33.33	8060	20231020	23.57	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8060	23.57	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
105	20240905	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	10	2	0.10	4327090	436	0.65	9920	10080	9920	12890	6950	9920	9924.74	11.22	-46	10266	10092	9976	9802	9686	10035	9745	53	2970	500	7140	10	1	10530000	1046	3.47	0.49	12	0.00	2863.00	20149.00	14940	20240529	-33.53	8060	20231020	23.20	14940	-33.53	20240529	8140	21.99	20240118	14940	-33.53	20240529	8060	23.20	20231020	0.48	N	011560	500	52 억	1181459	N	N	0	N	N
106	20240904	160235	57	100.00	KOSDAQ	건설	N	N	N	N	N	9920	-410	5	-3.97	666191560	67090	239.54	10150	10150	9860	13420	7240	10330	9929.83	11.48	-26034	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1045	3.46	0.49	12	0.64	2863.00	20149.00	14940	20240529	-33.60	8060	20231020	23.08	14940	-33.60	20240529	8140	21.87	20240118	14940	-33.60	20240529	8060	23.08	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
107	20240904	150238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-450	5	-4.36	603029380	60703	216.73	10150	10150	9860	13420	7240	10330	9934.10	11.48	-23543	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1040	3.45	0.49	12	0.58	2863.00	20149.00	14940	20240529	-33.87	8060	20231020	22.58	14940	-33.87	20240529	8140	21.38	20240118	14940	-33.87	20240529	8060	22.58	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
108	20240904	140238	57	100.00	KOSDAQ	건설	N	N	N	N	N	9910	-420	5	-4.07	558867700	56233	200.77	10150	10150	9870	13420	7240	10330	9938.43	11.48	-21731	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1044	3.46	0.49	12	0.53	2863.00	20149.00	14940	20240529	-33.67	8060	20231020	22.95	14940	-33.67	20240529	8140	21.74	20240118	14940	-33.67	20240529	8060	22.95	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
109	20240904	130237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9930	-400	5	-3.87	442987300	44519	158.95	10150	10150	9890	13420	7240	10330	9950.52	11.48	-19947	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1046	3.47	0.49	12	0.42	2863.00	20149.00	14940	20240529	-33.53	8060	20231020	23.20	14940	-33.53	20240529	8140	21.99	20240118	14940	-33.53	20240529	8060	23.20	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
110	20240904	120236	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-370	5	-3.58	389073490	39084	139.55	10150	10150	9890	13420	7240	10330	9954.80	11.48	-18499	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1049	3.48	0.49	12	0.37	2863.00	20149.00	14940	20240529	-33.33	8060	20231020	23.57	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8060	23.57	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
111	20240904	110237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	-370	5	-3.58	346402220	34804	124.26	10150	10150	9890	13420	7240	10330	9952.94	11.48	-17156	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1049	3.48	0.49	12	0.33	2863.00	20149.00	14940	20240529	-33.33	8060	20231020	23.57	14940	-33.33	20240529	8140	22.36	20240118	14940	-33.33	20240529	8060	23.57	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
112	20240904	100237	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	-440	5	-4.26	316329130	31776	113.45	10150	10150	9890	13420	7240	10330	9954.97	11.48	-15370	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1041	3.45	0.49	12	0.30	2863.00	20149.00	14940	20240529	-33.80	8060	20231020	22.70	14940	-33.80	20240529	8140	21.50	20240118	14940	-33.80	20240529	8060	22.70	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
113	20240904	090236	57	100.00	KOSDAQ	건설	N	N	N	N	N	10050	-280	5	-2.71	3529470	349	1.25	10150	10150	10050	13420	7240	10330	10113.09	11.48	-109	10550	10440	10260	10150	9970	10495	10205	53	3090	500	7430	10	1	10530000	1058	3.51	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.73	8060	20231020	24.69	14940	-32.73	20240529	8140	23.46	20240118	14940	-32.73	20240529	8060	24.69	20231020	0.47	N	011560	500	52 억	1208872	N	N	0	N	N
114	20240903	160234	57	100.00	KOSDAQ	건설	N	N	N	N	N	10330	160	2	1.57	288254820	28006	59.91	10220	10370	10080	13220	7120	10170	10293.05	11.47	999	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1088	3.61	0.51	12	0.27	2863.00	20149.00	14940	20240529	-30.86	8060	20231020	28.16	14940	-30.86	20240529	8140	26.90	20240118	14940	-30.86	20240529	8060	28.16	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
115	20240903	150235	57	100.00	KOSDAQ	건설	N	N	N	N	N	10280	110	2	1.08	277219070	26934	57.62	10220	10370	10080	13220	7120	10170	10292.99	11.47	1064	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1082	3.59	0.51	12	0.26	2863.00	20149.00	14940	20240529	-31.19	8060	20231020	27.54	14940	-31.19	20240529	8140	26.29	20240118	14940	-31.19	20240529	8060	27.54	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
116	20240903	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	10290	120	2	1.18	230704900	22405	47.93	10220	10370	10080	13220	7120	10170	10297.60	11.47	1596	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1084	3.59	0.51	12	0.21	2863.00	20149.00	14940	20240529	-31.12	8060	20231020	27.67	14940	-31.12	20240529	8140	26.41	20240118	14940	-31.12	20240529	8060	27.67	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
117	20240903	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	10320	150	2	1.47	203595120	19774	42.30	10220	10370	10080	13220	7120	10170	10296.74	11.47	3225	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1087	3.60	0.51	12	0.19	2863.00	20149.00	14940	20240529	-30.92	8060	20231020	28.04	14940	-30.92	20240529	8140	26.78	20240118	14940	-30.92	20240529	8060	28.04	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
118	20240903	120233	57	100.00	KOSDAQ	건설	N	N	N	N	N	10360	190	2	1.87	181430810	17628	37.71	10220	10370	10080	13220	7120	10170	10292.89	11.47	3480	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1091	3.62	0.51	12	0.17	2863.00	20149.00	14940	20240529	-30.66	8060	20231020	28.54	14940	-30.66	20240529	8140	27.27	20240118	14940	-30.66	20240529	8060	28.54	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
119	20240903	110232	57	100.00	KOSDAQ	건설	N	N	N	N	N	10350	180	2	1.77	125766250	12240	26.18	10220	10360	10080	13220	7120	10170	10275.89	11.47	3776	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1090	3.62	0.51	12	0.12	2863.00	20149.00	14940	20240529	-30.72	8060	20231020	28.41	14940	-30.72	20240529	8140	27.15	20240118	14940	-30.72	20240529	8060	28.41	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
120	20240903	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	10310	140	2	1.38	82127210	8010	17.13	10220	10360	10080	13220	7120	10170	10254.14	11.47	2711	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1086	3.60	0.51	12	0.08	2863.00	20149.00	14940	20240529	-30.99	8060	20231020	27.92	14940	-30.99	20240529	8140	26.66	20240118	14940	-30.99	20240529	8060	27.92	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
121	20240903	090233	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	0	3	0.00	1495040	147	0.31	10220	10220	10170	13220	7120	10170	10171.06	11.47	-46	10316	10242	10096	10022	9876	10280	10060	53	3050	500	7320	10	1	10530000	1071	3.55	0.50	12	0.00	2863.00	20149.00	14940	20240529	-31.93	8060	20231020	26.18	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8060	26.18	20231020	0.48	N	011560	500	52 억	1208275	N	N	0	N	N
122	20240902	160232	57	100.00	KOSDAQ	건설	N	N	N	N	N	10170	30	2	0.30	468002340	46742	516.71	10140	10170	9950	13180	7100	10140	10011.71	11.42	5733	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1071	3.55	0.50	12	0.44	2863.00	20149.00	14940	20240529	-31.93	8060	20231020	26.18	14940	-31.93	20240529	8140	24.94	20240118	14940	-31.93	20240529	8060	26.18	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
123	20240902	150234	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	0	3	0.00	461414630	46094	509.55	10140	10150	9950	13180	7100	10140	10010.29	11.42	5928	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1068	3.54	0.50	12	0.44	2863.00	20149.00	14940	20240529	-32.13	8060	20231020	25.81	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8060	25.81	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
124	20240902	140235	57	100.00	KOSDAQ	건설	N	N	N	N	N	10040	-100	5	-0.99	426412190	42626	471.21	10140	10140	9950	13180	7100	10140	10003.56	11.42	6418	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1057	3.51	0.50	12	0.40	2863.00	20149.00	14940	20240529	-32.80	8060	20231020	24.57	14940	-32.80	20240529	8140	23.34	20240118	14940	-32.80	20240529	8060	24.57	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
125	20240902	130234	57	100.00	KOSDAQ	건설	N	N	N	N	N	10000	-140	5	-1.38	358470950	35810	395.87	10140	10140	9960	13180	7100	10140	10010.35	11.42	5907	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1053	3.49	0.50	12	0.34	2863.00	20149.00	14940	20240529	-33.07	8060	20231020	24.07	14940	-33.07	20240529	8140	22.85	20240118	14940	-33.07	20240529	8060	24.07	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
126	20240902	120234	57	100.00	KOSDAQ	건설	N	N	N	N	N	10030	-110	5	-1.08	275591830	27519	304.21	10140	10140	9960	13180	7100	10140	10014.59	11.42	2759	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1056	3.50	0.50	12	0.26	2863.00	20149.00	14940	20240529	-32.86	8060	20231020	24.44	14940	-32.86	20240529	8140	23.22	20240118	14940	-32.86	20240529	8060	24.44	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
127	20240902	110234	57	100.00	KOSDAQ	건설	N	N	N	N	N	10070	-70	5	-0.69	246788560	24645	272.44	10140	10140	9960	13180	7100	10140	10013.73	11.42	2594	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1060	3.52	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.60	8060	20231020	24.94	14940	-32.60	20240529	8140	23.71	20240118	14940	-32.60	20240529	8060	24.94	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
128	20240902	100232	57	100.00	KOSDAQ	건설	N	N	N	N	N	10080	-60	5	-0.59	237663680	23740	262.44	10140	10140	9960	13180	7100	10140	10011.10	11.42	2682	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1061	3.52	0.50	12	0.23	2863.00	20149.00	14940	20240529	-32.53	8060	20231020	25.06	14940	-32.53	20240529	8140	23.83	20240118	14940	-32.53	20240529	8060	25.06	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N
129	20240902	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	10140	0	3	0.00	3548680	350	3.87	10140	10140	10130	13180	7100	10140	10139.08	11.42	60	10280	10210	10140	10070	10000	10245	10105	53	3040	500	7300	10	1	10530000	1068	3.54	0.50	12	0.00	2863.00	20149.00	14940	20240529	-32.13	8060	20231020	25.81	14940	-32.13	20240529	8140	24.57	20240118	14940	-32.13	20240529	8060	25.81	20231020	0.49	N	011560	500	52 억	1202862	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History