170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
|
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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240830,160634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1676,52,2,3.20,52377590,31400,61.74,1607,1707,1607,2110,1137,1624,1668.08,1.35,0,9299,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,379,-8.22,0.59,12,0.14,-204.00,2862.00,4835,20230830,-65.34,1216,20240805,37.83,3455,-51.49,20240102,1216,37.83,20240805,4835,-65.34,20230830,1216,37.83,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,150639,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1677,53,2,3.26,49672761,29785,58.56,1607,1707,1607,2110,1137,1624,1667.71,1.35,0,9628,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,379,-8.22,0.59,12,0.13,-204.00,2862.00,4835,20230830,-65.32,1216,20240805,37.91,3455,-51.46,20240102,1216,37.91,20240805,4835,-65.32,20230830,1216,37.91,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,140640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1678,54,2,3.33,43483655,26093,51.30,1607,1707,1607,2110,1137,1624,1666.49,1.35,0,9647,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,379,-8.23,0.59,12,0.12,-204.00,2862.00,4835,20230830,-65.29,1216,20240805,37.99,3455,-51.43,20240102,1216,37.99,20240805,4835,-65.29,20230830,1216,37.99,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,130634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1679,55,2,3.39,39384092,23647,46.49,1607,1707,1607,2110,1137,1624,1665.50,1.35,0,9647,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,379,-8.23,0.59,12,0.10,-204.00,2862.00,4835,20230830,-65.27,1216,20240805,38.08,3455,-51.40,20240102,1216,38.08,20240805,4835,-65.27,20230830,1216,38.08,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,120638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1673,49,2,3.02,38581657,23168,45.55,1607,1707,1607,2110,1137,1624,1665.30,1.35,0,9588,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,378,-8.20,0.58,12,0.10,-204.00,2862.00,4835,20230830,-65.40,1216,20240805,37.58,3455,-51.58,20240102,1216,37.58,20240805,4835,-65.40,20230830,1216,37.58,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,110645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1675,51,2,3.14,37315331,22410,44.06,1607,1707,1607,2110,1137,1624,1665.12,1.35,0,9438,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,378,-8.21,0.59,12,0.10,-204.00,2862.00,4835,20230830,-65.36,1216,20240805,37.75,3455,-51.52,20240102,1216,37.75,20240805,4835,-65.36,20230830,1216,37.75,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,100641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1668,44,2,2.71,19682383,11888,23.37,1607,1707,1607,2110,1137,1624,1655.65,1.35,0,4474,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,377,-8.18,0.58,12,0.05,-204.00,2862.00,4835,20230830,-65.50,1216,20240805,37.17,3455,-51.72,20240102,1216,37.17,20240805,4835,-65.50,20230830,1216,37.17,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240830,090642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1644,20,2,1.23,4052679,2498,4.91,1607,1644,1607,2110,1137,1624,1622.37,1.35,0,1941,1708,1665,1642,1599,1576,1654,1588,113,486,500,1100,1,1,22594156,371,-8.06,0.57,12,0.01,-204.00,2862.00,4835,20230830,-66.00,1216,20240805,35.20,3455,-52.42,20240102,1216,35.20,20240805,4835,-66.00,20230830,1216,35.20,20240805,0.78,N,076080,500,112 억,,304114,N,N,0,N,00,N
|
||
|
|
20240829,160641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1624,-41,5,-2.46,82659193,50328,144.28,1665,1685,1619,2160,1166,1665,1642.41,1.39,0,-9315,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,367,-7.96,0.57,12,0.22,-204.00,2862.00,4835,20230830,-66.41,1216,20240805,33.55,3455,-53.00,20240102,1216,33.55,20240805,4835,-66.41,20230830,1216,33.55,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,150649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1636,-29,5,-1.74,78914134,48022,137.67,1665,1685,1619,2160,1166,1665,1643.29,1.39,0,-9201,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,370,-8.02,0.57,12,0.21,-204.00,2862.00,4835,20230830,-66.16,1216,20240805,34.54,3455,-52.65,20240102,1216,34.54,20240805,4835,-66.16,20230830,1216,34.54,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,140650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1646,-19,5,-1.14,70552425,42920,123.04,1665,1685,1619,2160,1166,1665,1643.81,1.39,0,-9488,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,372,-8.07,0.58,12,0.19,-204.00,2862.00,4835,20230830,-65.96,1216,20240805,35.36,3455,-52.36,20240102,1216,35.36,20240805,4835,-65.96,20230830,1216,35.36,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,130651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1645,-20,5,-1.20,62621613,38096,109.21,1665,1685,1619,2160,1166,1665,1643.78,1.39,0,-8667,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,372,-8.06,0.57,12,0.17,-204.00,2862.00,4835,20230830,-65.98,1216,20240805,35.28,3455,-52.39,20240102,1216,35.28,20240805,4835,-65.98,20230830,1216,35.28,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,120648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1629,-36,5,-2.16,57595273,35026,100.41,1665,1685,1619,2160,1166,1665,1644.36,1.39,0,-7944,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,368,-7.99,0.57,12,0.16,-204.00,2862.00,4835,20230830,-66.31,1216,20240805,33.96,3455,-52.85,20240102,1216,33.96,20240805,4835,-66.31,20230830,1216,33.96,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,110651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1637,-28,5,-1.68,29054127,17641,50.57,1665,1685,1628,2160,1166,1665,1646.96,1.39,0,-4010,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,370,-8.02,0.57,12,0.08,-204.00,2862.00,4835,20230830,-66.14,1216,20240805,34.62,3455,-52.62,20240102,1216,34.62,20240805,4835,-66.14,20230830,1216,34.62,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,100646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1653,-12,5,-0.72,13115506,7913,22.69,1665,1685,1628,2160,1166,1665,1657.46,1.39,0,1205,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,373,-8.10,0.58,12,0.04,-204.00,2862.00,4835,20230830,-65.81,1216,20240805,35.94,3455,-52.16,20240102,1216,35.94,20240805,4835,-65.81,20230830,1216,35.94,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240829,090648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1680,15,2,0.90,5332574,3201,9.18,1665,1685,1663,2160,1166,1665,1665.91,1.39,0,1995,1704,1684,1657,1637,1610,1671,1624,113,495,500,1130,1,1,22594156,380,-8.24,0.59,12,0.01,-204.00,2862.00,4835,20230830,-65.25,1216,20240805,38.16,3455,-51.37,20240102,1216,38.16,20240805,4835,-65.25,20230830,1216,38.16,20240805,0.80,N,076080,500,112 억,,313429,N,N,0,N,00,N
|
||
|
|
20240828,160628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1665,18,2,1.09,57774233,34848,64.96,1677,1677,1630,2140,1153,1647,1657.89,1.39,0,82,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,376,-8.16,0.58,12,0.15,-204.00,2862.00,5060,20230822,-67.09,1216,20240805,36.92,3455,-51.81,20240102,1216,36.92,20240805,4835,-65.56,20230830,1216,36.92,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,150632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1667,20,2,1.21,53436743,32243,60.11,1677,1677,1630,2140,1153,1647,1657.31,1.39,0,-19,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,377,-8.17,0.58,12,0.14,-204.00,2862.00,5060,20230822,-67.06,1216,20240805,37.09,3455,-51.75,20240102,1216,37.09,20240805,4835,-65.52,20230830,1216,37.09,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,140634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1658,11,2,0.67,38574487,23292,43.42,1677,1677,1630,2140,1153,1647,1656.13,1.39,0,-557,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,375,-8.13,0.58,12,0.10,-204.00,2862.00,5060,20230822,-67.23,1216,20240805,36.35,3455,-52.01,20240102,1216,36.35,20240805,4835,-65.71,20230830,1216,36.35,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,130632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1664,17,2,1.03,38566213,23287,43.41,1677,1677,1630,2140,1153,1647,1656.13,1.39,0,-559,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,376,-8.16,0.58,12,0.10,-204.00,2862.00,5060,20230822,-67.11,1216,20240805,36.84,3455,-51.84,20240102,1216,36.84,20240805,4835,-65.58,20230830,1216,36.84,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,120630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1664,17,2,1.03,34946898,21105,39.34,1677,1677,1630,2140,1153,1647,1655.86,1.39,0,997,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,376,-8.16,0.58,12,0.09,-204.00,2862.00,5060,20230822,-67.11,1216,20240805,36.84,3455,-51.84,20240102,1216,36.84,20240805,4835,-65.58,20230830,1216,36.84,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,110630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1658,11,2,0.67,24432840,14723,27.45,1677,1677,1645,2140,1153,1647,1659.50,1.39,0,2400,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,375,-8.13,0.58,12,0.07,-204.00,2862.00,5060,20230822,-67.23,1216,20240805,36.35,3455,-52.01,20240102,1216,36.35,20240805,4835,-65.71,20230830,1216,36.35,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,100655,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1666,19,2,1.15,19921960,11991,22.35,1677,1677,1645,2140,1153,1647,1661.41,1.39,0,2546,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,376,-8.17,0.58,12,0.05,-204.00,2862.00,5060,20230822,-67.08,1216,20240805,37.01,3455,-51.78,20240102,1216,37.01,20240805,4835,-65.54,20230830,1216,37.01,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240828,090641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1670,23,2,1.40,13590228,8176,15.24,1677,1677,1645,2140,1153,1647,1662.21,1.39,0,1151,1715,1681,1664,1630,1613,1672,1621,113,493,500,1110,1,1,22594156,377,-8.19,0.58,12,0.04,-204.00,2862.00,5060,20230822,-67.00,1216,20240805,37.34,3455,-51.66,20240102,1216,37.34,20240805,4835,-65.46,20230830,1216,37.34,20240805,0.82,N,076080,500,112 억,,313347,N,N,0,N,00,N
|
||
|
|
20240827,160628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1647,-30,5,-1.79,84944573,50678,71.29,1677,1698,1647,2180,1174,1677,1676.16,1.42,0,-7196,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,372,-8.07,0.58,12,0.22,-204.00,2862.00,5060,20230822,-67.45,1216,20240805,35.44,3455,-52.33,20240102,1216,35.44,20240805,4835,-65.94,20230830,1216,35.44,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,150631,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1673,-4,5,-0.24,80327213,47877,67.35,1677,1698,1650,2180,1174,1677,1677.78,1.42,0,-5331,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,378,-8.20,0.58,12,0.21,-204.00,2862.00,5060,20230822,-66.94,1216,20240805,37.58,3455,-51.58,20240102,1216,37.58,20240805,4835,-65.40,20230830,1216,37.58,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,140632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1687,10,2,0.60,66086278,39341,55.34,1677,1698,1671,2180,1174,1677,1679.83,1.42,0,-7734,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,381,-8.27,0.59,12,0.17,-204.00,2862.00,5060,20230822,-66.66,1216,20240805,38.73,3455,-51.17,20240102,1216,38.73,20240805,4835,-65.11,20230830,1216,38.73,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,130635,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1688,11,2,0.66,62453841,37177,52.30,1677,1698,1671,2180,1174,1677,1679.91,1.42,0,-9663,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,381,-8.27,0.59,12,0.16,-204.00,2862.00,5060,20230822,-66.64,1216,20240805,38.82,3455,-51.14,20240102,1216,38.82,20240805,4835,-65.09,20230830,1216,38.82,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,120638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1689,12,2,0.72,62017028,36918,51.93,1677,1698,1671,2180,1174,1677,1679.86,1.42,0,-9588,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,382,-8.28,0.59,12,0.16,-204.00,2862.00,5060,20230822,-66.62,1216,20240805,38.90,3455,-51.11,20240102,1216,38.90,20240805,4835,-65.07,20230830,1216,38.90,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,110633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1690,13,2,0.78,59884736,35650,50.15,1677,1698,1671,2180,1174,1677,1679.80,1.42,0,-8848,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,382,-8.28,0.59,12,0.16,-204.00,2862.00,5060,20230822,-66.60,1216,20240805,38.98,3455,-51.09,20240102,1216,38.98,20240805,4835,-65.05,20230830,1216,38.98,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,100631,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1689,12,2,0.72,52348459,31178,43.86,1677,1698,1671,2180,1174,1677,1679.02,1.42,0,-7635,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,382,-8.28,0.59,12,0.14,-204.00,2862.00,5060,20230822,-66.62,1216,20240805,38.90,3455,-51.11,20240102,1216,38.90,20240805,4835,-65.07,20230830,1216,38.90,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240827,090631,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1675,-2,5,-0.12,7908382,4716,6.63,1677,1677,1675,2180,1174,1677,1676.93,1.42,0,-1542,1785,1730,1700,1645,1615,1716,1631,113,503,500,1140,1,1,22594156,378,-8.21,0.59,12,0.02,-204.00,2862.00,5060,20230822,-66.90,1216,20240805,37.75,3455,-51.52,20240102,1216,37.75,20240805,4835,-65.36,20230830,1216,37.75,20240805,0.81,N,076080,500,112 억,,320498,N,N,0,N,00,N
|
||
|
|
20240826,160623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1677,-81,5,-4.61,119713803,70457,62.10,1755,1755,1670,2285,1231,1758,1699.10,1.41,0,2719,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,379,-8.22,0.59,12,0.31,-204.00,2862.00,5060,20230822,-66.86,1216,20240805,37.91,3455,-51.46,20240102,1216,37.91,20240805,4835,-65.32,20230830,1216,37.91,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,150627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1689,-69,5,-3.92,111658517,65655,57.87,1755,1755,1670,2285,1231,1758,1700.69,1.41,0,4336,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,382,-8.28,0.59,12,0.29,-204.00,2862.00,5060,20230822,-66.62,1216,20240805,38.90,3455,-51.11,20240102,1216,38.90,20240805,4835,-65.07,20230830,1216,38.90,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,140630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1683,-75,5,-4.27,103839933,61042,53.81,1755,1755,1670,2285,1231,1758,1701.12,1.41,0,7271,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,380,-8.25,0.59,12,0.27,-204.00,2862.00,5060,20230822,-66.74,1216,20240805,38.40,3455,-51.29,20240102,1216,38.40,20240805,4835,-65.19,20230830,1216,38.40,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,130633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1687,-71,5,-4.04,97436814,57246,50.46,1755,1755,1670,2285,1231,1758,1702.07,1.41,0,8909,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,381,-8.27,0.59,12,0.25,-204.00,2862.00,5060,20230822,-66.66,1216,20240805,38.73,3455,-51.17,20240102,1216,38.73,20240805,4835,-65.11,20230830,1216,38.73,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,120628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1692,-66,5,-3.75,92144099,54110,47.70,1755,1755,1670,2285,1231,1758,1702.90,1.41,0,9040,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,382,-8.29,0.59,12,0.24,-204.00,2862.00,5060,20230822,-66.56,1216,20240805,39.14,3455,-51.03,20240102,1216,39.14,20240805,4835,-65.01,20230830,1216,39.14,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,110627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1687,-71,5,-4.04,82393697,48326,42.60,1755,1755,1670,2285,1231,1758,1704.96,1.41,0,8978,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,381,-8.27,0.59,12,0.21,-204.00,2862.00,5060,20230822,-66.66,1216,20240805,38.73,3455,-51.17,20240102,1216,38.73,20240805,4835,-65.11,20230830,1216,38.73,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,100630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1697,-61,5,-3.47,69631350,40804,35.97,1755,1755,1670,2285,1231,1758,1706.48,1.41,0,7888,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,383,-8.32,0.59,12,0.18,-204.00,2862.00,5060,20230822,-66.46,1216,20240805,39.56,3455,-50.88,20240102,1216,39.56,20240805,4835,-64.90,20230830,1216,39.56,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240826,090628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1730,-28,5,-1.59,7023699,4053,3.57,1755,1755,1714,2285,1231,1758,1732.96,1.41,0,-610,1920,1838,1743,1661,1566,1791,1614,113,527,500,1190,1,1,22594156,391,-8.48,0.60,12,0.02,-204.00,2862.00,5060,20230822,-65.81,1216,20240805,42.27,3455,-49.93,20240102,1216,42.27,20240805,4835,-64.22,20230830,1216,42.27,20240805,0.82,N,076080,500,112 억,,317479,N,N,0,N,00,N
|
||
|
|
20240823,160625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1758,-52,5,-2.87,197716833,112837,100.56,1809,1825,1648,2350,1267,1810,1752.22,1.44,0,-8052,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,397,-8.62,0.61,12,0.50,-204.00,2862.00,5060,20230822,-65.26,1216,20240805,44.57,3455,-49.12,20240102,1216,44.57,20240805,4835,-63.64,20230830,1216,44.57,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,150630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1740,-70,5,-3.87,193392916,110354,98.34,1809,1825,1648,2350,1267,1810,1752.48,1.44,0,-7703,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,393,-8.53,0.61,12,0.49,-204.00,2862.00,5060,20230822,-65.61,1216,20240805,43.09,3455,-49.64,20240102,1216,43.09,20240805,4835,-64.01,20230830,1216,43.09,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,140628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1745,-65,5,-3.59,170279709,97058,86.49,1809,1825,1648,2350,1267,1810,1754.41,1.44,0,-7035,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,394,-8.55,0.61,12,0.43,-204.00,2862.00,5060,20230822,-65.51,1216,20240805,43.50,3455,-49.49,20240102,1216,43.50,20240805,4835,-63.91,20230830,1216,43.50,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,130629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1750,-60,5,-3.31,62790611,35642,31.76,1809,1809,1741,2350,1267,1810,1761.70,1.44,0,-3805,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,395,-8.58,0.61,12,0.16,-204.00,2862.00,5060,20230822,-65.42,1216,20240805,43.91,3455,-49.35,20240102,1216,43.91,20240805,4835,-63.81,20230830,1216,43.91,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,120626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1745,-65,5,-3.59,55786096,31623,28.18,1809,1809,1741,2350,1267,1810,1764.10,1.44,0,-3305,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,394,-8.55,0.61,12,0.14,-204.00,2862.00,5060,20230822,-65.51,1216,20240805,43.50,3455,-49.49,20240102,1216,43.50,20240805,4835,-63.91,20230830,1216,43.50,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,110627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1746,-64,5,-3.54,52379109,29670,26.44,1809,1809,1741,2350,1267,1810,1765.39,1.44,0,-3255,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,394,-8.56,0.61,12,0.13,-204.00,2862.00,5060,20230822,-65.49,1216,20240805,43.59,3455,-49.46,20240102,1216,43.59,20240805,4835,-63.89,20230830,1216,43.59,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,100627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1751,-59,5,-3.26,30343321,17053,15.20,1809,1809,1751,2350,1267,1810,1779.35,1.44,0,-1713,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,396,-8.58,0.61,12,0.08,-204.00,2862.00,5060,20230822,-65.40,1216,20240805,44.00,3455,-49.32,20240102,1216,44.00,20240805,4835,-63.78,20230830,1216,44.00,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240823,090630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1780,-30,5,-1.66,12305292,6814,6.07,1809,1809,1770,2350,1267,1810,1805.88,1.44,0,-4101,1940,1875,1788,1723,1636,1907,1755,113,540,500,1230,1,1,22594156,402,-8.73,0.62,12,0.03,-204.00,2862.00,5060,20230822,-64.82,1216,20240805,46.38,3455,-48.48,20240102,1216,46.38,20240805,4835,-63.19,20230830,1216,46.38,20240805,0.82,N,076080,500,112 억,,325499,N,N,0,N,00,N
|
||
|
|
20240822,160624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1810,32,2,1.80,196183110,111042,139.93,1800,1853,1701,2310,1245,1778,1766.75,1.50,0,-12629,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,409,-8.87,0.63,12,0.49,-204.00,2862.00,5060,20230822,-64.23,1216,20240805,48.85,3455,-47.61,20240102,1216,48.85,20240805,5060,-64.23,20230822,1216,48.85,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,150629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1778,0,3,0.00,148542475,84637,106.65,1800,1804,1701,2310,1245,1778,1755.05,1.50,0,-11049,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,402,-8.72,0.62,12,0.37,-204.00,2862.00,5060,20230822,-64.86,1216,20240805,46.22,3455,-48.54,20240102,1216,46.22,20240805,5060,-64.86,20230822,1216,46.22,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,140630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1749,-29,5,-1.63,120225104,68468,86.28,1800,1804,1710,2310,1245,1778,1755.93,1.50,0,-8154,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,395,-8.57,0.61,12,0.30,-204.00,2862.00,5060,20230822,-65.43,1216,20240805,43.83,3455,-49.38,20240102,1216,43.83,20240805,5060,-65.43,20230822,1216,43.83,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,130630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1752,-26,5,-1.46,107454654,61164,77.08,1800,1804,1710,2310,1245,1778,1756.83,1.50,0,-6246,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,396,-8.59,0.61,12,0.27,-204.00,2862.00,5060,20230822,-65.38,1216,20240805,44.08,3455,-49.29,20240102,1216,44.08,20240805,5060,-65.38,20230822,1216,44.08,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,120632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1750,-28,5,-1.57,101643856,57825,72.87,1800,1804,1710,2310,1245,1778,1757.78,1.50,0,-5975,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,395,-8.58,0.61,12,0.26,-204.00,2862.00,5060,20230822,-65.42,1216,20240805,43.91,3455,-49.35,20240102,1216,43.91,20240805,5060,-65.42,20230822,1216,43.91,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,110626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1750,-28,5,-1.57,72284588,40874,51.51,1800,1804,1748,2310,1245,1778,1768.47,1.50,0,-6795,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,395,-8.58,0.61,12,0.18,-204.00,2862.00,5060,20230822,-65.42,1216,20240805,43.91,3455,-49.35,20240102,1216,43.91,20240805,5060,-65.42,20230822,1216,43.91,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,100625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1776,-2,5,-0.11,54833584,30930,38.98,1800,1804,1760,2310,1245,1778,1772.83,1.50,0,-6258,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,401,-8.71,0.62,12,0.14,-204.00,2862.00,5060,20230822,-64.90,1216,20240805,46.05,3455,-48.60,20240102,1216,46.05,20240805,5060,-64.90,20230822,1216,46.05,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240822,090628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1789,11,2,0.62,12478345,6954,8.76,1800,1804,1778,2310,1245,1778,1794.41,1.50,0,-4142,1834,1805,1778,1749,1722,1792,1736,113,532,500,1200,1,1,22594156,404,-8.77,0.63,12,0.03,-204.00,2862.00,5060,20230822,-64.64,1216,20240805,47.12,3455,-48.22,20240102,1216,47.12,20240805,5060,-64.64,20230822,1216,47.12,20240805,0.83,N,076080,500,112 억,,338021,N,N,0,N,00,N
|
||
|
|
20240821,160622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1778,3,2,0.17,140606868,79081,36.26,1805,1807,1751,2305,1243,1775,1778.01,1.52,0,-4670,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,402,-8.72,0.62,12,0.35,-204.00,2862.00,5060,20230822,-64.86,1216,20240805,46.22,3455,-48.54,20240102,1216,46.22,20240805,5060,-64.86,20230822,1216,46.22,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,150629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1770,-5,5,-0.28,130019622,73102,33.52,1805,1807,1751,2305,1243,1775,1778.61,1.52,0,-5339,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,400,-8.68,0.62,12,0.32,-204.00,2862.00,5060,20230822,-65.02,1216,20240805,45.56,3455,-48.77,20240102,1216,45.56,20240805,5060,-65.02,20230822,1216,45.56,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,140625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1792,17,2,0.96,116018646,65227,29.91,1805,1807,1751,2305,1243,1775,1778.69,1.52,0,-4590,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,405,-8.78,0.63,12,0.29,-204.00,2862.00,5060,20230822,-64.58,1216,20240805,47.37,3455,-48.13,20240102,1216,47.37,20240805,5060,-64.58,20230822,1216,47.37,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,130632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1793,18,2,1.01,100529203,56552,25.93,1805,1807,1751,2305,1243,1775,1777.64,1.52,0,-2870,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,405,-8.79,0.63,12,0.25,-204.00,2862.00,5060,20230822,-64.57,1216,20240805,47.45,3455,-48.10,20240102,1216,47.45,20240805,5060,-64.57,20230822,1216,47.45,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,120632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1756,-19,5,-1.07,79520793,44739,20.52,1805,1807,1755,2305,1243,1775,1777.44,1.52,0,-2469,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,397,-8.61,0.61,12,0.20,-204.00,2862.00,5060,20230822,-65.30,1216,20240805,44.41,3455,-49.18,20240102,1216,44.41,20240805,5060,-65.30,20230822,1216,44.41,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,110626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1756,-19,5,-1.07,70251285,39462,18.10,1805,1807,1755,2305,1243,1775,1780.23,1.52,0,-2948,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,397,-8.61,0.61,12,0.17,-204.00,2862.00,5060,20230822,-65.30,1216,20240805,44.41,3455,-49.18,20240102,1216,44.41,20240805,5060,-65.30,20230822,1216,44.41,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,100633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1780,5,2,0.28,52251562,29268,13.42,1805,1807,1755,2305,1243,1775,1785.28,1.52,0,-3049,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,402,-8.73,0.62,12,0.13,-204.00,2862.00,5060,20230822,-64.82,1216,20240805,46.38,3455,-48.48,20240102,1216,46.38,20240805,5060,-64.82,20230822,1216,46.38,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240821,090625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1796,21,2,1.18,19379116,10841,4.97,1805,1805,1775,2305,1243,1775,1787.58,1.52,0,-1042,1851,1812,1769,1730,1687,1832,1750,113,530,500,1200,1,1,22594156,406,-8.80,0.63,12,0.05,-204.00,2862.00,5060,20230822,-64.51,1216,20240805,47.70,3455,-48.02,20240102,1216,47.70,20240805,5060,-64.51,20230822,1216,47.70,20240805,0.84,N,076080,500,112 억,,342691,N,N,0,N,00,N
|
||
|
|
20240820,160617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1775,30,2,1.72,385789529,217223,57.61,1745,1808,1726,2265,1222,1745,1776.01,1.48,0,8145,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,401,-8.70,0.62,12,0.96,-204.00,2862.00,5060,20230822,-64.92,1216,20240805,45.97,3455,-48.63,20240102,1216,45.97,20240805,5060,-64.92,20230822,1216,45.97,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,150626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1782,37,2,2.12,368148386,207299,54.98,1745,1808,1726,2265,1222,1745,1775.93,1.48,0,7164,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,403,-8.74,0.62,12,0.92,-204.00,2862.00,5060,20230822,-64.78,1216,20240805,46.55,3455,-48.42,20240102,1216,46.55,20240805,5060,-64.78,20230822,1216,46.55,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,140625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1799,54,2,3.09,344033604,193890,51.42,1745,1808,1726,2265,1222,1745,1774.38,1.48,0,7526,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,406,-8.82,0.63,12,0.86,-204.00,2862.00,5060,20230822,-64.45,1216,20240805,47.94,3455,-47.93,20240102,1216,47.94,20240805,5060,-64.45,20230822,1216,47.94,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,130626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1772,27,2,1.55,302290336,170643,45.26,1745,1808,1726,2265,1222,1745,1771.48,1.48,0,10808,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,400,-8.69,0.62,12,0.76,-204.00,2862.00,5060,20230822,-64.98,1216,20240805,45.72,3455,-48.71,20240102,1216,45.72,20240805,5060,-64.98,20230822,1216,45.72,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,120624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1788,43,2,2.46,261509959,147727,39.18,1745,1808,1726,2265,1222,1745,1770.22,1.48,0,9979,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,404,-8.76,0.62,12,0.65,-204.00,2862.00,5060,20230822,-64.66,1216,20240805,47.04,3455,-48.25,20240102,1216,47.04,20240805,5060,-64.66,20230822,1216,47.04,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,110622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1770,25,2,1.43,177701032,101050,26.80,1745,1785,1726,2265,1222,1745,1758.55,1.48,0,14926,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,400,-8.68,0.62,12,0.45,-204.00,2862.00,5060,20230822,-65.02,1216,20240805,45.56,3455,-48.77,20240102,1216,45.56,20240805,5060,-65.02,20230822,1216,45.56,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1757,12,2,0.69,91519771,52323,13.88,1745,1764,1726,2265,1222,1745,1749.13,1.48,0,5869,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,397,-8.61,0.61,12,0.23,-204.00,2862.00,5060,20230822,-65.28,1216,20240805,44.49,3455,-49.15,20240102,1216,44.49,20240805,5060,-65.28,20230822,1216,44.49,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240820,090622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1743,-2,5,-0.11,4921986,2827,0.75,1745,1746,1726,2265,1222,1745,1741.06,1.48,0,435,1939,1842,1743,1646,1547,1792,1596,113,520,500,1180,1,1,22594156,394,-8.54,0.61,12,0.01,-204.00,2862.00,5060,20230822,-65.55,1216,20240805,43.34,3455,-49.55,20240102,1216,43.34,20240805,5060,-65.55,20230822,1216,43.34,20240805,0.85,N,076080,500,112 억,,334599,N,N,0,N,00,N
|
||
|
|
20240819,160615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1745,4,2,0.23,665565933,376932,61.15,1825,1840,1644,2260,1219,1741,1765.75,1.59,0,-26364,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,394,-8.55,0.61,12,1.67,-204.00,2862.00,5060,20230822,-65.51,1216,20240805,43.50,3455,-49.49,20240102,1216,43.50,20240805,5060,-65.51,20230822,1216,43.50,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,150619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1756,15,2,0.86,645103741,365211,59.25,1825,1840,1644,2260,1219,1741,1766.39,1.59,0,-26532,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,397,-8.61,0.61,12,1.62,-204.00,2862.00,5060,20230822,-65.30,1216,20240805,44.41,3455,-49.18,20240102,1216,44.41,20240805,5060,-65.30,20230822,1216,44.41,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,140620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1724,-17,5,-0.98,596155958,337236,54.71,1825,1840,1644,2260,1219,1741,1767.77,1.59,0,-21137,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,390,-8.45,0.60,12,1.49,-204.00,2862.00,5060,20230822,-65.93,1216,20240805,41.78,3455,-50.10,20240102,1216,41.78,20240805,5060,-65.93,20230822,1216,41.78,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,130617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1743,2,2,0.11,555969443,314091,50.96,1825,1840,1644,2260,1219,1741,1770.09,1.59,0,-16439,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,394,-8.54,0.61,12,1.39,-204.00,2862.00,5060,20230822,-65.55,1216,20240805,43.34,3455,-49.55,20240102,1216,43.34,20240805,5060,-65.55,20230822,1216,43.34,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,120619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1749,8,2,0.46,537508332,303523,49.24,1825,1840,1644,2260,1219,1741,1770.90,1.59,0,-17917,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,395,-8.57,0.61,12,1.34,-204.00,2862.00,5060,20230822,-65.43,1216,20240805,43.83,3455,-49.38,20240102,1216,43.83,20240805,5060,-65.43,20230822,1216,43.83,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,110619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1751,10,2,0.57,506220542,285579,46.33,1825,1840,1644,2260,1219,1741,1772.61,1.59,0,-14749,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,396,-8.58,0.61,12,1.26,-204.00,2862.00,5060,20230822,-65.40,1216,20240805,44.00,3455,-49.32,20240102,1216,44.00,20240805,5060,-65.40,20230822,1216,44.00,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1807,66,2,3.79,322358528,183551,29.78,1825,1825,1644,2260,1219,1741,1756.23,1.59,0,-15442,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,408,-8.86,0.63,12,0.81,-204.00,2862.00,5060,20230822,-64.29,1216,20240805,48.60,3455,-47.70,20240102,1216,48.60,20240805,5060,-64.29,20230822,1216,48.60,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240819,090619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1769,28,2,1.61,79665846,44557,7.23,1825,1825,1760,2260,1219,1741,1787.95,1.59,0,-15673,1875,1808,1704,1637,1533,1841,1670,113,519,500,1180,1,1,22594156,400,-8.67,0.62,12,0.20,-204.00,2862.00,5060,20230822,-65.04,1216,20240805,45.48,3455,-48.80,20240102,1216,45.48,20240805,5060,-65.04,20230822,1216,45.48,20240805,0.86,N,076080,500,112 억,,359186,N,N,0,N,00,N
|
||
|
|
20240816,160613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1741,101,2,6.16,1050030059,612429,359.94,1640,1771,1600,2130,1148,1640,1714.30,1.50,0,16932,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,393,-8.53,0.61,12,2.71,-204.00,2862.00,5060,20230822,-65.59,1216,20240805,43.17,3455,-49.61,20240102,1216,43.17,20240805,5060,-65.59,20230822,1216,43.17,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,150616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1749,109,2,6.65,981756429,573236,336.91,1640,1771,1600,2130,1148,1640,1712.67,1.50,0,19590,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,395,-8.57,0.61,12,2.54,-204.00,2862.00,5060,20230822,-65.43,1216,20240805,43.83,3455,-49.38,20240102,1216,43.83,20240805,5060,-65.43,20230822,1216,43.83,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,140619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1724,84,2,5.12,877285127,513218,301.63,1640,1771,1600,2130,1148,1640,1709.39,1.50,0,970,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,390,-8.45,0.60,12,2.27,-204.00,2862.00,5060,20230822,-65.93,1216,20240805,41.78,3455,-50.10,20240102,1216,41.78,20240805,5060,-65.93,20230822,1216,41.78,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,130620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1715,75,2,4.57,828064204,484566,284.79,1640,1771,1600,2130,1148,1640,1708.89,1.50,0,506,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,387,-8.41,0.60,12,2.14,-204.00,2862.00,5060,20230822,-66.11,1216,20240805,41.04,3455,-50.36,20240102,1216,41.04,20240805,5060,-66.11,20230822,1216,41.04,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,120616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1732,92,2,5.61,723761419,423921,249.15,1640,1771,1600,2130,1148,1640,1707.32,1.50,0,-7905,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,391,-8.49,0.61,12,1.88,-204.00,2862.00,5060,20230822,-65.77,1216,20240805,42.43,3455,-49.87,20240102,1216,42.43,20240805,5060,-65.77,20230822,1216,42.43,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,110619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1757,117,2,7.13,252926031,152554,89.66,1640,1757,1600,2130,1148,1640,1657.95,1.50,0,10088,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,397,-8.61,0.61,12,0.68,-204.00,2862.00,5060,20230822,-65.28,1216,20240805,44.49,3455,-49.15,20240102,1216,44.49,20240805,5060,-65.28,20230822,1216,44.49,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,100615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1619,-21,5,-1.28,75765156,47118,27.69,1640,1640,1600,2130,1148,1640,1607.93,1.50,0,-824,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,366,-7.94,0.57,12,0.21,-204.00,2862.00,5060,20230822,-68.00,1216,20240805,33.14,3455,-53.14,20240102,1216,33.14,20240805,5060,-68.00,20230822,1216,33.14,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240816,090617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1600,-40,5,-2.44,49894622,31061,18.26,1640,1640,1600,2130,1148,1640,1606.26,1.50,0,106,1706,1673,1634,1601,1562,1689,1617,113,490,500,1110,1,1,22594156,362,-7.84,0.56,12,0.14,-204.00,2862.00,5060,20230822,-68.38,1216,20240805,31.58,3455,-53.69,20240102,1216,31.58,20240805,5060,-68.38,20230822,1216,31.58,20240805,0.85,N,076080,500,112 억,,339953,N,N,0,N,00,N
|
||
|
|
20240814,160617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1640,22,2,1.36,275263235,169851,8.48,1621,1667,1595,2100,1133,1618,1620.60,1.45,0,5202,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,371,-8.04,0.57,12,0.75,-204.00,2862.00,5060,20230822,-67.59,1216,20240805,34.87,3455,-52.53,20240102,1216,34.87,20240805,5060,-67.59,20230822,1216,34.87,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,150617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1608,-10,5,-0.62,265977709,164142,8.20,1621,1667,1595,2100,1133,1618,1620.41,1.45,0,5764,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,363,-7.88,0.56,12,0.73,-204.00,2862.00,5060,20230822,-68.22,1216,20240805,32.24,3455,-53.46,20240102,1216,32.24,20240805,5060,-68.22,20230822,1216,32.24,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1606,-12,5,-0.74,260267160,160588,8.02,1621,1667,1595,2100,1133,1618,1620.71,1.45,0,5519,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,363,-7.87,0.56,12,0.71,-204.00,2862.00,5060,20230822,-68.26,1216,20240805,32.07,3455,-53.52,20240102,1216,32.07,20240805,5060,-68.26,20230822,1216,32.07,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,130619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1622,4,2,0.25,240960096,148558,7.42,1621,1667,1595,2100,1133,1618,1621.99,1.45,0,240,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,366,-7.95,0.57,12,0.66,-204.00,2862.00,5060,20230822,-67.94,1216,20240805,33.39,3455,-53.05,20240102,1216,33.39,20240805,5060,-67.94,20230822,1216,33.39,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,120616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1626,8,2,0.49,213921877,131739,6.58,1621,1667,1596,2100,1133,1618,1623.83,1.45,0,-420,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,367,-7.97,0.57,12,0.58,-204.00,2862.00,5060,20230822,-67.87,1216,20240805,33.72,3455,-52.94,20240102,1216,33.72,20240805,5060,-67.87,20230822,1216,33.72,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,110613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1631,13,2,0.80,193910626,119393,5.96,1621,1667,1596,2100,1133,1618,1624.14,1.45,0,-486,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,369,-8.00,0.57,12,0.53,-204.00,2862.00,5060,20230822,-67.77,1216,20240805,34.13,3455,-52.79,20240102,1216,34.13,20240805,5060,-67.77,20230822,1216,34.13,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,100612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1635,17,2,1.05,163911655,100957,5.04,1621,1667,1596,2100,1133,1618,1623.58,1.45,0,-2044,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,369,-8.01,0.57,12,0.45,-204.00,2862.00,5060,20230822,-67.69,1216,20240805,34.46,3455,-52.68,20240102,1216,34.46,20240805,5060,-67.69,20230822,1216,34.46,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240814,090646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1663,45,2,2.78,50763090,31201,1.56,1621,1667,1607,2100,1133,1618,1626.97,1.45,0,-5438,1954,1785,1631,1462,1308,1870,1547,113,482,500,1100,1,1,22594156,376,-8.15,0.58,12,0.14,-204.00,2862.00,5060,20230822,-67.13,1216,20240805,36.76,3455,-51.87,20240102,1216,36.76,20240805,5060,-67.13,20230822,1216,36.76,20240805,0.85,N,076080,500,112 억,,328361,N,N,0,N,00,N
|
||
|
|
20240813,160606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1618,118,2,7.87,3359956475,1999991,8743.13,1500,1800,1477,1950,1050,1500,1680.02,1.41,0,15655,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,366,-7.93,0.57,12,8.85,-204.00,2862.00,5060,20230822,-68.02,1216,20240805,33.06,3455,-53.17,20240102,1216,33.06,20240805,5060,-68.02,20230822,1216,33.06,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,150610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1596,96,2,6.40,3323892278,1977479,8644.72,1500,1800,1477,1950,1050,1500,1680.87,1.41,0,16118,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,361,-7.82,0.56,12,8.75,-204.00,2862.00,5060,20230822,-68.46,1216,20240805,31.25,3455,-53.81,20240102,1216,31.25,20240805,5060,-68.46,20230822,1216,31.25,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,140612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1634,134,2,8.93,3128565092,1854660,8107.80,1500,1800,1477,1950,1050,1500,1686.87,1.41,0,-30668,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,369,-8.01,0.57,12,8.21,-204.00,2862.00,5060,20230822,-67.71,1216,20240805,34.38,3455,-52.71,20240102,1216,34.38,20240805,5060,-67.71,20230822,1216,34.38,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,130612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1679,179,2,11.93,2708235932,1604645,7014.84,1500,1800,1477,1950,1050,1500,1687.75,1.41,0,-11352,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,379,-8.23,0.59,12,7.10,-204.00,2862.00,5060,20230822,-66.82,1216,20240805,38.08,3455,-51.40,20240102,1216,38.08,20240805,5060,-66.82,20230822,1216,38.08,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,120607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1666,166,2,11.07,1782257164,1063397,4648.73,1500,1800,1477,1950,1050,1500,1676.00,1.41,0,5300,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,376,-8.17,0.58,12,4.71,-204.00,2862.00,5060,20230822,-67.08,1216,20240805,37.01,3455,-51.78,20240102,1216,37.01,20240805,5060,-67.08,20230822,1216,37.01,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,110606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1587,87,2,5.80,336312053,213576,933.67,1500,1648,1477,1950,1050,1500,1574.67,1.41,0,9268,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,359,-7.78,0.55,12,0.95,-204.00,2862.00,5060,20230822,-68.64,1216,20240805,30.51,3455,-54.07,20240102,1216,30.51,20240805,5060,-68.64,20230822,1216,30.51,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,100607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1488,-12,5,-0.80,12487239,8430,36.85,1500,1510,1477,1950,1050,1500,1481.29,1.41,0,124,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,336,-7.29,0.52,12,0.04,-204.00,2862.00,5060,20230822,-70.59,1216,20240805,22.37,3455,-56.93,20240102,1216,22.37,20240805,5060,-70.59,20230822,1216,22.37,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240813,090611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1500,0,3,0.00,491094,327,1.43,1500,1510,1500,1950,1050,1500,1501.82,1.41,0,-250,1548,1523,1500,1475,1452,1536,1488,113,450,500,1020,1,1,22594156,339,-7.35,0.52,12,0.00,-204.00,2862.00,5060,20230822,-70.36,1216,20240805,23.36,3455,-56.58,20240102,1216,23.36,20240805,5060,-70.36,20230822,1216,23.36,20240805,0.85,N,076080,500,112 억,,317977,N,N,0,N,00,N
|
||
|
|
20240812,160605,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1500,8,2,0.54,34163767,22827,52.28,1477,1525,1477,1939,1045,1492,1496.63,1.41,0,342,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,339,-7.35,0.52,12,0.10,-204.00,2862.00,5060,20230822,-70.36,1216,20240805,23.36,3455,-56.58,20240102,1216,23.36,20240805,5060,-70.36,20230822,1216,23.36,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,150605,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1489,-3,5,-0.20,31769312,21221,48.61,1477,1525,1477,1939,1045,1492,1497.07,1.41,0,-198,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,336,-7.30,0.52,12,0.09,-204.00,2862.00,5060,20230822,-70.57,1216,20240805,22.45,3455,-56.90,20240102,1216,22.45,20240805,5060,-70.57,20230822,1216,22.45,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,140604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1490,-2,5,-0.13,29565984,19737,45.21,1477,1525,1477,1939,1045,1492,1498.00,1.41,0,-847,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,337,-7.30,0.52,12,0.09,-204.00,2862.00,5060,20230822,-70.55,1216,20240805,22.53,3455,-56.87,20240102,1216,22.53,20240805,5060,-70.55,20230822,1216,22.53,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,130601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1487,-5,5,-0.34,29016969,19368,44.36,1477,1525,1477,1939,1045,1492,1498.19,1.41,0,-848,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,336,-7.29,0.52,12,0.09,-204.00,2862.00,5060,20230822,-70.61,1216,20240805,22.29,3455,-56.96,20240102,1216,22.29,20240805,5060,-70.61,20230822,1216,22.29,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,120600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1480,-12,5,-0.80,26571495,17714,40.57,1477,1525,1477,1939,1045,1492,1500.03,1.41,0,-850,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,334,-7.25,0.52,12,0.08,-204.00,2862.00,5060,20230822,-70.75,1216,20240805,21.71,3455,-57.16,20240102,1216,21.71,20240805,5060,-70.75,20230822,1216,21.71,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,110601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1486,-6,5,-0.40,21777048,14478,33.16,1477,1525,1477,1939,1045,1492,1504.15,1.41,0,-2544,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,336,-7.28,0.52,12,0.06,-204.00,2862.00,5060,20230822,-70.63,1216,20240805,22.20,3455,-56.99,20240102,1216,22.20,20240805,5060,-70.63,20230822,1216,22.20,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,100558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1502,10,2,0.67,14886604,9897,22.67,1477,1525,1477,1939,1045,1492,1504.15,1.41,0,-3074,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,339,-7.36,0.52,12,0.04,-204.00,2862.00,5060,20230822,-70.32,1216,20240805,23.52,3455,-56.53,20240102,1216,23.52,20240805,5060,-70.32,20230822,1216,23.52,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240812,090557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1494,2,2,0.13,3211967,2156,4.94,1477,1494,1477,1939,1045,1492,1489.78,1.41,0,-1043,1517,1504,1484,1471,1451,1511,1478,113,447,500,1010,1,1,22594156,338,-7.32,0.52,12,0.01,-204.00,2862.00,5060,20230822,-70.47,1216,20240805,22.86,3455,-56.76,20240102,1216,22.86,20240805,5060,-70.47,20230822,1216,22.86,20240805,0.85,N,076080,500,112 억,,317876,N,N,0,N,00,N
|
||
|
|
20240809,160555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1492,17,2,1.15,64535042,43660,43.10,1465,1497,1464,1917,1033,1475,1478.12,1.39,0,4682,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,337,-7.31,0.52,12,0.19,-204.00,2862.00,5060,20230822,-70.51,1216,20240805,22.70,3455,-56.82,20240102,1216,22.70,20240805,5060,-70.51,20230822,1216,22.70,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,150609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1488,13,2,0.88,61452614,41592,41.05,1465,1497,1464,1917,1033,1475,1477.51,1.39,0,5099,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,336,-7.29,0.52,12,0.18,-204.00,2862.00,5060,20230822,-70.59,1216,20240805,22.37,3455,-56.93,20240102,1216,22.37,20240805,5060,-70.59,20230822,1216,22.37,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,140607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1472,-3,5,-0.20,52720268,35701,35.24,1465,1497,1464,1917,1033,1475,1476.72,1.39,0,4066,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,333,-7.22,0.51,12,0.16,-204.00,2862.00,5060,20230822,-70.91,1216,20240805,21.05,3455,-57.40,20240102,1216,21.05,20240805,5060,-70.91,20230822,1216,21.05,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,130608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1478,3,2,0.20,45784370,30999,30.60,1465,1497,1464,1917,1033,1475,1476.96,1.39,0,4146,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,334,-7.25,0.52,12,0.14,-204.00,2862.00,5060,20230822,-70.79,1216,20240805,21.55,3455,-57.22,20240102,1216,21.55,20240805,5060,-70.79,20230822,1216,21.55,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,120605,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1472,-3,5,-0.20,43150791,29212,28.83,1465,1497,1464,1917,1033,1475,1477.16,1.39,0,3789,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,333,-7.22,0.51,12,0.13,-204.00,2862.00,5060,20230822,-70.91,1216,20240805,21.05,3455,-57.40,20240102,1216,21.05,20240805,5060,-70.91,20230822,1216,21.05,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,110559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1477,2,2,0.14,40887053,27676,27.32,1465,1497,1464,1917,1033,1475,1477.35,1.39,0,4406,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,334,-7.24,0.52,12,0.12,-204.00,2862.00,5060,20230822,-70.81,1216,20240805,21.46,3455,-57.25,20240102,1216,21.46,20240805,5060,-70.81,20230822,1216,21.46,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,100609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1477,2,2,0.14,32543261,22014,21.73,1465,1497,1464,1917,1033,1475,1478.30,1.39,0,5963,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,334,-7.24,0.52,12,0.10,-204.00,2862.00,5060,20230822,-70.81,1216,20240805,21.46,3455,-57.25,20240102,1216,21.46,20240805,5060,-70.81,20230822,1216,21.46,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240809,090601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1485,10,2,0.68,8879876,6055,5.98,1465,1486,1464,1917,1033,1475,1466.54,1.39,0,4482,1577,1525,1478,1426,1379,1552,1453,113,442,500,1000,1,1,22594156,336,-7.28,0.52,12,0.03,-204.00,2862.00,5060,20230822,-70.65,1216,20240805,22.12,3455,-57.02,20240102,1216,22.12,20240805,5060,-70.65,20230822,1216,22.12,20240805,0.87,N,076080,500,112 억,,313194,N,N,0,N,00,N
|
||
|
|
20240808,160553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1475,33,2,2.29,150808632,100807,341.06,1444,1530,1431,1874,1010,1442,1496.04,1.42,0,-7033,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,333,-7.23,0.52,12,0.45,-204.00,2862.00,5060,20230822,-70.85,1216,20240805,21.30,3455,-57.31,20240102,1216,21.30,20240805,5060,-70.85,20230822,1216,21.30,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,150558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1475,33,2,2.29,147089189,98274,332.49,1444,1530,1431,1874,1010,1442,1496.73,1.42,0,-7246,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,333,-7.23,0.52,12,0.43,-204.00,2862.00,5060,20230822,-70.85,1216,20240805,21.30,3455,-57.31,20240102,1216,21.30,20240805,5060,-70.85,20230822,1216,21.30,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,140600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1489,47,2,3.26,143190699,95625,323.53,1444,1530,1431,1874,1010,1442,1497.42,1.42,0,-5997,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,336,-7.30,0.52,12,0.42,-204.00,2862.00,5060,20230822,-70.57,1216,20240805,22.45,3455,-56.90,20240102,1216,22.45,20240805,5060,-70.57,20230822,1216,22.45,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,130600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1489,47,2,3.26,137337454,91656,310.10,1444,1530,1431,1874,1010,1442,1498.40,1.42,0,-5748,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,336,-7.30,0.52,12,0.41,-204.00,2862.00,5060,20230822,-70.57,1216,20240805,22.45,3455,-56.90,20240102,1216,22.45,20240805,5060,-70.57,20230822,1216,22.45,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,120606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1480,38,2,2.64,130522200,87079,294.61,1444,1530,1431,1874,1010,1442,1498.89,1.42,0,-2727,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,334,-7.25,0.52,12,0.39,-204.00,2862.00,5060,20230822,-70.75,1216,20240805,21.71,3455,-57.16,20240102,1216,21.71,20240805,5060,-70.75,20230822,1216,21.71,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,110601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1491,49,2,3.40,123522075,82378,278.71,1444,1530,1431,1874,1010,1442,1499.45,1.42,0,-53,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,337,-7.31,0.52,12,0.36,-204.00,2862.00,5060,20230822,-70.53,1216,20240805,22.62,3455,-56.85,20240102,1216,22.62,20240805,5060,-70.53,20230822,1216,22.62,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,100557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1510,68,2,4.72,109953402,73320,248.06,1444,1530,1431,1874,1010,1442,1499.64,1.42,0,1214,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,341,-7.40,0.53,12,0.32,-204.00,2862.00,5060,20230822,-70.16,1216,20240805,24.18,3455,-56.30,20240102,1216,24.18,20240805,5060,-70.16,20230822,1216,24.18,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240808,090555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1445,3,2,0.21,3153201,2188,7.40,1444,1447,1432,1874,1010,1442,1441.13,1.42,0,-320,1466,1454,1432,1420,1398,1460,1426,113,432,500,980,1,1,22594156,326,-7.08,0.50,12,0.01,-204.00,2862.00,5060,20230822,-71.44,1216,20240805,18.83,3455,-58.18,20240102,1216,18.83,20240805,5060,-71.44,20230822,1216,18.83,20240805,0.88,N,076080,500,112 억,,320227,N,N,0,N,00,N
|
||
|
|
20240807,160545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1442,32,2,2.27,41575350,28952,27.65,1410,1444,1410,1833,987,1410,1436.01,1.41,0,2084,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,326,-7.07,0.50,12,0.13,-204.00,2862.00,5060,20230822,-71.50,1216,20240805,18.59,3455,-58.26,20240102,1216,18.59,20240805,5060,-71.50,20230822,1216,18.59,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,150555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1442,32,2,2.27,40734639,28369,27.09,1410,1444,1410,1833,987,1410,1435.89,1.41,0,1852,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,326,-7.07,0.50,12,0.13,-204.00,2862.00,5060,20230822,-71.50,1216,20240805,18.59,3455,-58.26,20240102,1216,18.59,20240805,5060,-71.50,20230822,1216,18.59,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,140558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1438,28,2,1.99,30004840,20929,19.99,1410,1444,1410,1833,987,1410,1433.65,1.41,0,1328,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,325,-7.05,0.50,12,0.09,-204.00,2862.00,5060,20230822,-71.58,1216,20240805,18.26,3455,-58.38,20240102,1216,18.26,20240805,5060,-71.58,20230822,1216,18.26,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,130553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1442,32,2,2.27,28230552,19692,18.81,1410,1444,1410,1833,987,1410,1433.61,1.41,0,1292,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,326,-7.07,0.50,12,0.09,-204.00,2862.00,5060,20230822,-71.50,1216,20240805,18.59,3455,-58.26,20240102,1216,18.59,20240805,5060,-71.50,20230822,1216,18.59,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,120557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1441,31,2,2.20,25055157,17487,16.70,1410,1444,1410,1833,987,1410,1432.79,1.41,0,1794,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,326,-7.06,0.50,12,0.08,-204.00,2862.00,5060,20230822,-71.52,1216,20240805,18.50,3455,-58.29,20240102,1216,18.50,20240805,5060,-71.52,20230822,1216,18.50,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,110556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1439,29,2,2.06,21504388,15022,14.35,1410,1442,1410,1833,987,1410,1431.53,1.41,0,525,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,325,-7.05,0.50,12,0.07,-204.00,2862.00,5060,20230822,-71.56,1216,20240805,18.34,3455,-58.35,20240102,1216,18.34,20240805,5060,-71.56,20230822,1216,18.34,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,100550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1437,27,2,1.91,13951693,9766,9.33,1410,1442,1410,1833,987,1410,1428.60,1.41,0,-1590,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,325,-7.04,0.50,12,0.04,-204.00,2862.00,5060,20230822,-71.60,1216,20240805,18.17,3455,-58.41,20240102,1216,18.17,20240805,5060,-71.60,20230822,1216,18.17,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240807,090550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1411,1,2,0.07,4212868,2978,2.84,1410,1420,1410,1833,987,1410,1414.66,1.41,0,-1188,1469,1439,1382,1352,1295,1454,1367,113,423,500,950,1,1,22594156,319,-6.92,0.49,12,0.01,-204.00,2862.00,5060,20230822,-72.11,1216,20240805,16.04,3455,-59.16,20240102,1216,16.04,20240805,5060,-72.11,20230822,1216,16.04,20240805,0.92,N,076080,500,112 억,,318500,N,N,0,N,00,N
|
||
|
|
20240806,160543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1410,24,2,1.73,145085388,104703,96.31,1343,1412,1325,1801,971,1386,1385.54,1.32,0,20445,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,319,-6.91,0.49,12,0.46,-204.00,2862.00,5060,20230822,-72.13,1216,20240805,15.95,3455,-59.19,20240102,1216,15.95,20240805,5060,-72.13,20230822,1216,15.95,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,150553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1406,20,2,1.44,126973607,91838,84.47,1343,1412,1325,1801,971,1386,1382.57,1.32,0,20966,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,318,-6.89,0.49,12,0.41,-204.00,2862.00,5060,20230822,-72.21,1216,20240805,15.62,3455,-59.31,20240102,1216,15.62,20240805,5060,-72.21,20230822,1216,15.62,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,140550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1398,12,2,0.87,110289982,79929,73.52,1343,1412,1325,1801,971,1386,1379.83,1.32,0,11667,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,316,-6.85,0.49,12,0.35,-204.00,2862.00,5060,20230822,-72.37,1216,20240805,14.97,3455,-59.54,20240102,1216,14.97,20240805,5060,-72.37,20230822,1216,14.97,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,130550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1401,15,2,1.08,95221713,69140,63.60,1343,1412,1325,1801,971,1386,1377.20,1.32,0,11544,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,317,-6.87,0.49,12,0.31,-204.00,2862.00,5060,20230822,-72.31,1216,20240805,15.21,3455,-59.45,20240102,1216,15.21,20240805,5060,-72.31,20230822,1216,15.21,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,120553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1407,21,2,1.52,88482543,64334,59.18,1343,1412,1325,1801,971,1386,1375.33,1.32,0,10473,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,318,-6.90,0.49,12,0.28,-204.00,2862.00,5060,20230822,-72.19,1216,20240805,15.71,3455,-59.28,20240102,1216,15.71,20240805,5060,-72.19,20230822,1216,15.71,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,110546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1387,1,2,0.07,81842479,59565,54.79,1343,1412,1325,1801,971,1386,1373.96,1.32,0,8418,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,313,-6.80,0.48,12,0.26,-204.00,2862.00,5060,20230822,-72.59,1216,20240805,14.06,3455,-59.86,20240102,1216,14.06,20240805,5060,-72.59,20230822,1216,14.06,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,100546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1410,24,2,1.73,66710695,48587,44.69,1343,1412,1325,1801,971,1386,1372.96,1.32,0,14259,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,319,-6.91,0.49,12,0.22,-204.00,2862.00,5060,20230822,-72.13,1216,20240805,15.95,3455,-59.19,20240102,1216,15.95,20240805,5060,-72.13,20230822,1216,15.95,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240806,090547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1373,-13,5,-0.94,25501796,18908,17.39,1343,1373,1325,1801,971,1386,1348.30,1.32,0,6228,1671,1528,1372,1229,1073,1450,1151,113,415,500,940,1,1,22594156,310,-6.73,0.48,12,0.08,-204.00,2862.00,5060,20230822,-72.87,1216,20240805,12.91,3455,-60.26,20240102,1216,12.91,20240805,5060,-72.87,20230822,1216,12.91,20240805,0.92,N,076080,500,112 억,,297971,N,N,0,N,00,N
|
||
|
|
20240805,160537,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1386,-145,5,-9.47,140585104,100352,265.29,1501,1515,1216,1990,1072,1531,1400.99,1.36,0,-10065,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,313,-6.79,0.48,12,0.44,-204.00,2862.00,5060,20230822,-72.61,1216,20240805,13.98,3455,-59.88,20240102,1216,13.98,20240805,5060,-72.61,20230822,1216,13.98,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240805,150547,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1339,-192,5,-12.54,129009297,91807,242.70,1501,1515,1216,1990,1072,1531,1405.22,1.36,0,-9910,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,303,-6.56,0.47,12,0.41,-204.00,2862.00,5060,20230822,-73.54,1216,20240805,10.12,3455,-61.24,20240102,1216,10.12,20240805,5060,-73.54,20230822,1216,10.12,20240805,0.96,N,076080,500,112 억,,307722,Y,N,0,N,00,N
|
||
|
|
20240805,140548,58,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1395,-136,5,-8.88,98782020,68770,181.80,1501,1515,1395,1990,1072,1531,1436.41,1.36,0,-9872,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,315,-6.84,0.49,12,0.30,-204.00,2862.00,5060,20230822,-72.43,1395,20240805,0.00,3455,-59.62,20240102,1395,0.00,20240805,5060,-72.43,20230822,1395,0.00,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240805,130546,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1404,-127,5,-8.30,69949612,48203,127.43,1501,1515,1404,1990,1072,1531,1451.15,1.36,0,-5443,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,317,-6.88,0.49,12,0.21,-204.00,2862.00,5060,20230822,-72.25,1404,20240805,0.00,3455,-59.36,20240102,1404,0.00,20240805,5060,-72.25,20230822,1404,0.00,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240805,120543,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1420,-111,5,-7.25,54338444,37119,98.13,1501,1515,1420,1990,1072,1531,1463.90,1.36,0,-7176,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,321,-6.96,0.50,12,0.16,-204.00,2862.00,5060,20230822,-71.94,1420,20240805,0.00,3455,-58.90,20240102,1420,0.00,20240805,5060,-71.94,20230822,1420,0.00,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240805,110545,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1459,-72,5,-4.70,39612305,26877,71.05,1501,1515,1451,1990,1072,1531,1473.84,1.36,0,-7731,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,330,-7.15,0.51,12,0.12,-204.00,2862.00,5060,20230822,-71.17,1451,20240805,0.55,3455,-57.77,20240102,1451,0.55,20240805,5060,-71.17,20230822,1451,0.55,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240805,100541,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1462,-69,5,-4.51,28678732,19407,51.30,1501,1515,1451,1990,1072,1531,1477.75,1.36,0,-3625,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,330,-7.17,0.51,12,0.09,-204.00,2862.00,5060,20230822,-71.11,1451,20240805,0.76,3455,-57.68,20240102,1451,0.76,20240805,5060,-71.11,20230822,1451,0.76,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240805,090538,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1514,-17,5,-1.11,12147555,8167,21.59,1501,1515,1451,1990,1072,1531,1487.40,1.36,0,-1370,1581,1556,1536,1511,1491,1546,1501,113,459,500,1040,1,1,22594156,342,-7.42,0.53,12,0.04,-204.00,2862.00,5060,20230822,-70.08,1451,20240805,4.34,3455,-56.18,20240102,1451,4.34,20240805,5060,-70.08,20230822,1451,4.34,20240805,0.96,N,076080,500,112 억,,307722,N,N,0,N,00,N
|
||
|
|
20240802,160534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1531,-15,5,-0.97,58011539,37729,140.80,1546,1561,1516,2005,1083,1546,1537.58,1.40,0,-7788,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,346,-7.50,0.53,12,0.17,-204.00,2862.00,5060,20230822,-69.74,1500,20240729,2.07,3455,-55.69,20240102,1500,2.07,20240729,5060,-69.74,20230822,1500,2.07,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,150532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1540,-6,5,-0.39,57481038,37383,139.51,1546,1561,1516,2005,1083,1546,1537.63,1.40,0,-7794,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,348,-7.55,0.54,12,0.17,-204.00,2862.00,5060,20230822,-69.57,1500,20240729,2.67,3455,-55.43,20240102,1500,2.67,20240729,5060,-69.57,20230822,1500,2.67,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,140536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1528,-18,5,-1.16,49691956,32307,120.57,1546,1561,1516,2005,1083,1546,1538.12,1.40,0,-7715,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,345,-7.49,0.53,12,0.14,-204.00,2862.00,5060,20230822,-69.80,1500,20240729,1.87,3455,-55.77,20240102,1500,1.87,20240729,5060,-69.80,20230822,1500,1.87,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,130536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1537,-9,5,-0.58,34211769,22147,82.65,1546,1561,1530,2005,1083,1546,1544.76,1.40,0,-6267,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,347,-7.53,0.54,12,0.10,-204.00,2862.00,5060,20230822,-69.62,1500,20240729,2.47,3455,-55.51,20240102,1500,2.47,20240729,5060,-69.62,20230822,1500,2.47,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,120535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1534,-12,5,-0.78,31358774,20286,75.71,1546,1561,1530,2005,1083,1546,1545.83,1.40,0,-5563,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,347,-7.52,0.54,12,0.09,-204.00,2862.00,5060,20230822,-69.68,1500,20240729,2.27,3455,-55.60,20240102,1500,2.27,20240729,5060,-69.68,20230822,1500,2.27,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,110535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1540,-6,5,-0.39,28309052,18312,68.34,1546,1561,1530,2005,1083,1546,1545.93,1.40,0,-4138,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,348,-7.55,0.54,12,0.08,-204.00,2862.00,5060,20230822,-69.57,1500,20240729,2.67,3455,-55.43,20240102,1500,2.67,20240729,5060,-69.57,20230822,1500,2.67,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,100531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1552,6,2,0.39,17888657,11584,43.23,1546,1561,1530,2005,1083,1546,1544.26,1.40,0,-4202,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,351,-7.61,0.54,12,0.05,-204.00,2862.00,5060,20230822,-69.33,1500,20240729,3.47,3455,-55.08,20240102,1500,3.47,20240729,5060,-69.33,20230822,1500,3.47,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240802,090537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1556,10,2,0.65,6208805,3999,14.92,1546,1561,1545,2005,1083,1546,1552.59,1.40,0,-1087,1573,1559,1543,1529,1513,1566,1536,113,459,500,1050,1,1,22594156,352,-7.63,0.54,12,0.02,-204.00,2862.00,5060,20230822,-69.25,1500,20240729,3.73,3455,-54.96,20240102,1500,3.73,20240729,5060,-69.25,20230822,1500,3.73,20240729,0.97,N,076080,500,112 억,,315510,N,N,0,N,00,N
|
||
|
|
20240801,160531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1546,19,2,1.24,38311699,24849,91.72,1527,1557,1527,1985,1069,1527,1541.77,1.37,0,7048,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,349,-7.58,0.54,12,0.11,-204.00,2862.00,5070,20230726,-69.51,1500,20240729,3.07,3455,-55.25,20240102,1500,3.07,20240729,5060,-69.45,20230822,1500,3.07,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,150547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1548,21,2,1.38,35106812,22775,84.07,1527,1557,1527,1985,1069,1527,1541.46,1.37,0,6921,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,350,-7.59,0.54,12,0.10,-204.00,2862.00,5070,20230726,-69.47,1500,20240729,3.20,3455,-55.20,20240102,1500,3.20,20240729,5060,-69.41,20230822,1500,3.20,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,140541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1551,24,2,1.57,30481800,19789,73.04,1527,1557,1527,1985,1069,1527,1540.34,1.37,0,6806,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,350,-7.60,0.54,12,0.09,-204.00,2862.00,5070,20230726,-69.41,1500,20240729,3.40,3455,-55.11,20240102,1500,3.40,20240729,5060,-69.35,20230822,1500,3.40,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,130533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1543,16,2,1.05,19122643,12449,45.95,1527,1557,1527,1985,1069,1527,1536.08,1.37,0,3859,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,349,-7.56,0.54,12,0.06,-204.00,2862.00,5070,20230726,-69.57,1500,20240729,2.87,3455,-55.34,20240102,1500,2.87,20240729,5060,-69.51,20230822,1500,2.87,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,120538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1542,15,2,0.98,14157857,9227,34.06,1527,1557,1527,1985,1069,1527,1534.39,1.37,0,1612,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,348,-7.56,0.54,12,0.04,-204.00,2862.00,5070,20230726,-69.59,1500,20240729,2.80,3455,-55.37,20240102,1500,2.80,20240729,5060,-69.53,20230822,1500,2.80,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,110537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1542,15,2,0.98,13538261,8823,32.57,1527,1557,1527,1985,1069,1527,1534.43,1.37,0,1531,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,348,-7.56,0.54,12,0.04,-204.00,2862.00,5070,20230726,-69.59,1500,20240729,2.80,3455,-55.37,20240102,1500,2.80,20240729,5060,-69.53,20230822,1500,2.80,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,100534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1536,9,2,0.59,8463367,5515,20.36,1527,1557,1527,1985,1069,1527,1534.61,1.37,0,467,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,347,-7.53,0.54,12,0.02,-204.00,2862.00,5070,20230726,-69.70,1500,20240729,2.40,3455,-55.54,20240102,1500,2.40,20240729,5060,-69.64,20230822,1500,2.40,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|
||
|
|
20240801,090526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1528,1,2,0.07,1457175,948,3.50,1527,1557,1527,1985,1069,1527,1537.10,1.37,0,-68,1557,1541,1527,1511,1497,1535,1505,113,458,500,1030,1,1,22594156,345,-7.49,0.53,12,0.00,-204.00,2862.00,5070,20230726,-69.86,1500,20240729,1.87,3455,-55.77,20240102,1500,1.87,20240729,5060,-69.80,20230822,1500,1.87,20240729,0.98,N,076080,500,112 억,,308617,N,N,0,N,00,N
|