KissMeData/013120/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	20	2	0.74	76897490	28430	40.19	2700	2725	2690	3510	1890	2700	2704.80	3.30	-1175	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
3	20240830	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	0	3	0.00	65833605	24354	34.42	2700	2725	2690	3510	1890	2700	2703.19	3.30	41	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2452	5.76	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
4	20240830	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	5	2	0.19	54310840	20099	28.41	2700	2725	2690	3510	1890	2700	2702.17	3.30	987	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
5	20240830	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	15	2	0.56	50952515	18858	26.66	2700	2725	2690	3510	1890	2700	2701.90	3.30	907	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2465	5.79	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
6	20240830	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	5	2	0.19	45454225	16832	23.79	2700	2725	2690	3510	1890	2700	2700.46	3.30	1035	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
7	20240830	110307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2710	10	2	0.37	43563980	16133	22.80	2700	2725	2690	3510	1890	2700	2700.30	3.30	1510	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2461	5.78	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.45	2460	20240805	10.16	3170	-14.51	20240102	2460	10.16	20240805	3635	-25.45	20231127	2460	10.16	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
8	20240830	100308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	0	3	0.00	27433080	10159	14.36	2700	2725	2690	3510	1890	2700	2700.37	3.30	2209	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2452	5.76	0.24	12	0.01	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
9	20240830	090308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	0	3	0.00	13500	5	0.01	2700	2700	2700	3510	1890	2700	2700.00	3.30	-5	2766	2732	2701	2667	2636	2750	2685	454	810	500	1940	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	3000425	N	N	0	N	N
10	20240829	160307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	5	2	0.19	191146840	70743	143.85	2675	2735	2670	3500	1890	2695	2701.99	3.30	5266	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2452	5.76	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
11	20240829	150309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2695	0	3	0.00	190082220	70348	143.05	2675	2735	2670	3500	1890	2695	2702.03	3.30	5051	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2447	5.75	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.86	2460	20240805	9.55	3170	-14.98	20240102	2460	9.55	20240805	3635	-25.86	20231127	2460	9.55	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
12	20240829	140311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	10	2	0.37	187656380	69447	141.22	2675	2735	2670	3500	1890	2695	2702.15	3.30	4772	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2456	5.77	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
13	20240829	130311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	5	2	0.19	131700875	48847	99.33	2675	2730	2670	3500	1890	2695	2696.19	3.30	7441	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2452	5.76	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
14	20240829	120308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	10	2	0.37	92685325	34307	69.76	2675	2730	2670	3500	1890	2695	2701.64	3.30	3741	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2456	5.77	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
15	20240829	110312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	10	2	0.37	49452295	18287	37.19	2675	2730	2670	3500	1890	2695	2704.23	3.30	-497	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
16	20240829	100309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	25	2	0.93	42506060	15721	31.97	2675	2730	2670	3500	1890	2695	2703.78	3.30	1083	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2470	5.80	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
17	20240829	090311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2690	-5	5	-0.19	4405030	1641	3.34	2675	2690	2670	3500	1890	2695	2684.36	3.30	-1016	2751	2722	2706	2677	2661	2715	2670	454	805	500	1940	5	1	90808100	2443	5.74	0.24	12	0.00	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	2997318	N	N	0	N	N
18	20240828	160301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2695	-20	5	-0.74	133371050	49173	97.93	2715	2735	2690	3525	1905	2715	2712.28	3.31	-4111	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2447	5.75	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.86	2460	20240805	9.55	3170	-14.98	20240102	2460	9.55	20240805	3635	-25.86	20231127	2460	9.55	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
19	20240828	150303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	-15	5	-0.55	129380240	47693	94.98	2715	2735	2690	3525	1905	2715	2712.77	3.31	-3885	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2452	5.76	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
20	20240828	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-10	5	-0.37	123941800	45675	90.96	2715	2735	2690	3525	1905	2715	2713.56	3.31	-3096	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2456	5.77	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
21	20240828	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	0	3	0.00	67463200	24883	49.56	2715	2735	2690	3525	1905	2715	2711.22	3.31	2957	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2465	5.79	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
22	20240828	120303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2695	-20	5	-0.74	43734560	16149	32.16	2715	2735	2695	3525	1905	2715	2708.19	3.31	-1110	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2447	5.75	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.86	2460	20240805	9.55	3170	-14.98	20240102	2460	9.55	20240805	3635	-25.86	20231127	2460	9.55	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
23	20240828	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-10	5	-0.37	36935720	13631	27.15	2715	2735	2700	3525	1905	2715	2709.69	3.31	-1223	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
24	20240828	100310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	10	2	0.37	10890255	4008	7.98	2715	2735	2710	3525	1905	2715	2717.13	3.31	590	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2475	5.81	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.03	2460	20240805	10.77	3170	-14.04	20240102	2460	10.77	20240805	3635	-25.03	20231127	2460	10.77	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
25	20240828	090308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	20	2	0.74	499600	184	0.37	2715	2735	2715	3525	1905	2715	2715.22	3.31	0	2771	2742	2716	2687	2661	2730	2675	454	810	500	1950	5	1	90808100	2484	5.83	0.24	12	0.00	469.00	11397.00	3635	20231127	-24.76	2460	20240805	11.18	3170	-13.72	20240102	2460	11.18	20240805	3635	-24.76	20231127	2460	11.18	20240805	0.12	N	013120	500	454 억	3003351	N	N	3	N	N
26	20240827	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	0	3	0.00	136345200	50170	68.92	2735	2745	2690	3525	1905	2715	2717.67	3.32	-5838	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2465	5.79	0.24	12	0.06	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	3012335	N	N	3	N	N
27	20240827	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	10	2	0.37	133341955	49064	67.40	2735	2745	2690	3525	1905	2715	2717.71	3.32	-5860	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2475	5.81	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.03	2460	20240805	10.77	3170	-14.04	20240102	2460	10.77	20240805	3635	-25.03	20231127	2460	10.77	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
28	20240827	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	-15	5	-0.55	89106120	32819	45.09	2735	2745	2695	3525	1905	2715	2715.08	3.32	2500	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2452	5.76	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.72	2460	20240805	9.76	3170	-14.83	20240102	2460	9.76	20240805	3635	-25.72	20231127	2460	9.76	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
29	20240827	130303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-10	5	-0.37	80272275	29548	40.59	2735	2745	2695	3525	1905	2715	2716.67	3.32	1694	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
30	20240827	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-10	5	-0.37	73765050	27143	37.29	2735	2745	2700	3525	1905	2715	2717.65	3.32	1229	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
31	20240827	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	20	2	0.74	49856090	18329	25.18	2735	2745	2700	3525	1905	2715	2720.07	3.32	1151	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2484	5.83	0.24	12	0.02	469.00	11397.00	3635	20231127	-24.76	2460	20240805	11.18	3170	-13.72	20240102	2460	11.18	20240805	3635	-24.76	20231127	2460	11.18	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
32	20240827	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	5	2	0.18	46675335	17163	23.58	2735	2745	2700	3525	1905	2715	2719.53	3.32	970	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2470	5.80	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
33	20240827	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	0	3	0.00	0	0	0.00	0	0	0	3525	1905	2715	0.00	3.32	0	2788	2751	2718	2681	2648	2735	2665	454	810	500	1950	5	1	90808100	2465	5.79	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	3012335	N	N	6	N	N
34	20240826	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	-15	5	-0.55	198112285	72786	182.28	2730	2755	2685	3545	1915	2730	2721.85	3.33	-11349	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2465	5.79	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.11	N	013120	500	454 억	3023682	N	N	6	N	N
35	20240826	150302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	-10	5	-0.37	195924065	71980	180.27	2730	2755	2685	3545	1915	2730	2721.92	3.33	-11526	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2470	5.80	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
36	20240826	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	10	2	0.37	191639055	70409	176.33	2730	2755	2685	3545	1915	2730	2721.80	3.33	-10998	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2488	5.84	0.24	12	0.08	469.00	11397.00	3635	20231127	-24.62	2460	20240805	11.38	3170	-13.56	20240102	2460	11.38	20240805	3635	-24.62	20231127	2460	11.38	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
37	20240826	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2710	-20	5	-0.73	143867730	52902	132.49	2730	2755	2685	3545	1915	2730	2719.51	3.33	-5316	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2461	5.78	0.24	12	0.06	469.00	11397.00	3635	20231127	-25.45	2460	20240805	10.16	3170	-14.51	20240102	2460	10.16	20240805	3635	-25.45	20231127	2460	10.16	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
38	20240826	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	-15	5	-0.55	132019820	48534	121.55	2730	2755	2685	3545	1915	2730	2720.15	3.33	-3303	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2465	5.79	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
39	20240826	110303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	10	2	0.37	88991250	32743	82.00	2730	2755	2685	3545	1915	2730	2717.87	3.33	-699	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2488	5.84	0.24	12	0.04	469.00	11397.00	3635	20231127	-24.62	2460	20240805	11.38	3170	-13.56	20240102	2460	11.38	20240805	3635	-24.62	20231127	2460	11.38	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
40	20240826	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	10	2	0.37	75757205	27909	69.89	2730	2755	2685	3545	1915	2730	2714.44	3.33	2188	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2488	5.84	0.24	12	0.03	469.00	11397.00	3635	20231127	-24.62	2460	20240805	11.38	3170	-13.56	20240102	2460	11.38	20240805	3635	-24.62	20231127	2460	11.38	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
41	20240826	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2755	25	2	0.92	5875885	2152	5.39	2730	2755	2730	3545	1915	2730	2730.43	3.33	-602	2810	2770	2715	2675	2620	2790	2695	454	815	500	1960	5	1	90808100	2502	5.87	0.24	12	0.00	469.00	11397.00	3635	20231127	-24.21	2460	20240805	11.99	3170	-13.09	20240102	2460	11.99	20240805	3635	-24.21	20231127	2460	11.99	20240805	0.11	N	013120	500	454 억	3023682	N	N	0	N	N
42	20240823	160302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	45	2	1.68	108322170	39929	88.61	2670	2755	2660	3490	1880	2685	2712.87	3.34	-8550	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2479	5.82	0.24	12	0.04	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
43	20240823	150303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	45	2	1.68	105197170	38784	86.07	2670	2755	2660	3490	1880	2685	2712.39	3.34	-8027	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2479	5.82	0.24	12	0.04	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
44	20240823	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	45	2	1.68	101597605	37465	83.14	2670	2755	2660	3490	1880	2685	2711.80	3.34	-7674	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2479	5.82	0.24	12	0.04	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
45	20240823	130302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	35	2	1.30	63340285	23529	52.21	2670	2740	2660	3490	1880	2685	2692.01	3.34	3125	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
46	20240823	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	40	2	1.49	59395345	22081	49.00	2670	2740	2660	3490	1880	2685	2689.88	3.34	3833	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2475	5.81	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.03	2460	20240805	10.77	3170	-14.04	20240102	2460	10.77	20240805	3635	-25.03	20231127	2460	10.77	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
47	20240823	110301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	20	2	0.74	46978700	17526	38.89	2670	2705	2660	3490	1880	2685	2680.51	3.34	5748	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
48	20240823	100301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2690	5	2	0.19	43496700	16233	36.02	2670	2700	2660	3490	1880	2685	2679.52	3.34	6068	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2443	5.74	0.24	12	0.02	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
49	20240823	090303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2670	-15	5	-0.56	966540	362	0.80	2670	2670	2670	3490	1880	2685	2670.00	3.34	-98	2778	2731	2708	2661	2638	2720	2650	454	805	500	1930	5	1	90808100	2425	5.69	0.23	12	0.00	469.00	11397.00	3635	20231127	-26.55	2460	20240805	8.54	3170	-15.77	20240102	2460	8.54	20240805	3635	-26.55	20231127	2460	8.54	20240805	0.12	N	013120	500	454 억	3032663	N	N	38	N	N
50	20240822	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2685	-65	5	-2.36	118316735	43700	31.80	2745	2755	2685	3575	1925	2750	2707.59	3.36	-17115	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2438	5.72	0.24	12	0.05	469.00	11397.00	3635	20231127	-26.13	2460	20240805	9.15	3170	-15.30	20240102	2460	9.15	20240805	3635	-26.13	20231127	2460	9.15	20240805	0.12	N	013120	500	454 억	3049088	N	N	38	N	N
51	20240822	150302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2690	-60	5	-2.18	111310910	41091	29.90	2745	2755	2690	3575	1925	2750	2708.89	3.36	-17569	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2443	5.74	0.24	12	0.05	469.00	11397.00	3635	20231127	-26.00	2460	20240805	9.35	3170	-15.14	20240102	2460	9.35	20240805	3635	-26.00	20231127	2460	9.35	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
52	20240822	140304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-45	5	-1.64	72102570	26547	19.32	2745	2755	2695	3575	1925	2750	2716.03	3.36	-5861	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
53	20240822	130301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-45	5	-1.64	71027530	26149	19.03	2745	2755	2695	3575	1925	2750	2716.26	3.36	-5904	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
54	20240822	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-45	5	-1.64	65639700	24153	17.58	2745	2755	2695	3575	1925	2750	2717.66	3.36	-5974	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2460	20240805	9.96	3170	-14.67	20240102	2460	9.96	20240805	3635	-25.58	20231127	2460	9.96	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
55	20240822	110301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	-30	5	-1.09	62117820	22851	16.63	2745	2755	2695	3575	1925	2750	2718.39	3.36	-4900	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.17	2460	20240805	10.57	3170	-14.20	20240102	2460	10.57	20240805	3635	-25.17	20231127	2460	10.57	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
56	20240822	100302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	-20	5	-0.73	36256120	13284	9.67	2745	2755	2700	3575	1925	2750	2729.31	3.36	-3696	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2479	5.82	0.24	12	0.01	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
57	20240822	090300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	-20	5	-0.73	6258740	2299	1.67	2745	2745	2700	3575	1925	2750	2722.37	3.36	191	2856	2802	2711	2657	2566	2830	2685	454	825	500	1980	5	1	90808100	2479	5.82	0.24	12	0.00	469.00	11397.00	3635	20231127	-24.90	2460	20240805	10.98	3170	-13.88	20240102	2460	10.98	20240805	3635	-24.90	20231127	2460	10.98	20240805	0.12	N	013120	500	454 억	3049088	N	N	92	N	N
58	20240821	160301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2750	110	2	4.17	371908090	137414	335.65	2640	2765	2620	3430	1850	2640	2706.48	3.35	9311	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2497	5.86	0.24	12	0.15	469.00	11397.00	3635	20231127	-24.35	2460	20240805	11.79	3170	-13.25	20240102	2460	11.79	20240805	3635	-24.35	20231127	2460	11.79	20240805	0.12	N	013120	500	454 억	3038806	N	N	92	N	N
59	20240821	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2765	125	2	4.73	344891725	127535	311.52	2640	2765	2620	3430	1850	2640	2704.29	3.35	9375	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2511	5.90	0.24	12	0.14	469.00	11397.00	3635	20231127	-23.93	2460	20240805	12.40	3170	-12.78	20240102	2460	12.40	20240805	3635	-23.93	20231127	2460	12.40	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
60	20240821	140300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	75	2	2.84	190434555	71159	173.81	2640	2715	2620	3430	1850	2640	2676.18	3.35	16423	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2465	5.79	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.31	2460	20240805	10.37	3170	-14.35	20240102	2460	10.37	20240805	3635	-25.31	20231127	2460	10.37	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
61	20240821	130301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2675	35	2	1.33	128484640	48184	117.69	2640	2690	2620	3430	1850	2640	2666.54	3.35	15634	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2429	5.70	0.23	12	0.05	469.00	11397.00	3635	20231127	-26.41	2460	20240805	8.74	3170	-15.62	20240102	2460	8.74	20240805	3635	-26.41	20231127	2460	8.74	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
62	20240821	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2680	40	2	1.52	109774540	41187	100.60	2640	2690	2620	3430	1850	2640	2665.27	3.35	14978	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2434	5.71	0.24	12	0.05	469.00	11397.00	3635	20231127	-26.27	2460	20240805	8.94	3170	-15.46	20240102	2460	8.94	20240805	3635	-26.27	20231127	2460	8.94	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
63	20240821	110301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2670	30	2	1.14	71497140	26909	65.73	2640	2690	2620	3430	1850	2640	2657.00	3.35	11538	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2425	5.69	0.23	12	0.03	469.00	11397.00	3635	20231127	-26.55	2460	20240805	8.54	3170	-15.77	20240102	2460	8.54	20240805	3635	-26.55	20231127	2460	8.54	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
64	20240821	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2665	25	2	0.95	16494325	6242	15.25	2640	2665	2620	3430	1850	2640	2642.47	3.35	3184	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2420	5.68	0.23	12	0.01	469.00	11397.00	3635	20231127	-26.69	2460	20240805	8.33	3170	-15.93	20240102	2460	8.33	20240805	3635	-26.69	20231127	2460	8.33	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
65	20240821	090301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-10	5	-0.38	2175895	827	2.02	2640	2640	2630	3430	1850	2640	2631.07	3.35	607	2700	2670	2635	2605	2570	2685	2620	454	790	500	1900	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3038806	N	N	35	N	N
66	20240820	160257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2640	40	2	1.54	107635500	40940	95.25	2605	2665	2600	3380	1820	2600	2629.10	3.34	2617	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2397	5.63	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	3035636	N	N	35	N	N
67	20240820	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2640	40	2	1.54	100270365	38150	88.76	2605	2665	2600	3380	1820	2600	2628.32	3.34	3521	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2397	5.63	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.37	2460	20240805	7.32	3170	-16.72	20240102	2460	7.32	20240805	3635	-27.37	20231127	2460	7.32	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
68	20240820	140301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	15	2	0.58	44048465	16860	39.23	2605	2630	2600	3380	1820	2600	2612.60	3.34	-2324	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
69	20240820	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	25	2	0.96	39144880	14987	34.87	2605	2630	2600	3380	1820	2600	2611.92	3.34	-2744	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
70	20240820	120300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	15	2	0.58	28547280	10938	25.45	2605	2615	2600	3380	1820	2600	2609.92	3.34	-1258	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
71	20240820	110300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	5	2	0.19	18855575	7228	16.82	2605	2615	2600	3380	1820	2600	2608.68	3.34	-1095	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
72	20240820	100258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	15	2	0.58	9916115	3802	8.85	2605	2615	2600	3380	1820	2600	2608.13	3.34	-888	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
73	20240820	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	5	2	0.19	72940	28	0.07	2605	2605	2605	3380	1820	2600	2605.00	3.34	-28	2646	2622	2611	2587	2576	2617	2582	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	3035636	N	N	53	N	N
74	20240819	160257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	-15	5	-0.57	112294750	42939	86.72	2615	2635	2600	3395	1835	2615	2615.22	3.36	-14707	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2361	5.54	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	3050343	N	N	53	N	N
75	20240819	150258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	15	2	0.57	95506035	36484	73.69	2615	2635	2600	3395	1835	2615	2617.75	3.36	-13564	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2388	5.61	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
76	20240819	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	5	2	0.19	82159475	31398	63.41	2615	2635	2600	3395	1835	2615	2616.71	3.36	-10619	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2379	5.59	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
77	20240819	130258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	-10	5	-0.38	50726805	19421	39.22	2615	2635	2600	3395	1835	2615	2611.96	3.36	-3994	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2366	5.55	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
78	20240819	120258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	-10	5	-0.38	34818180	13325	26.91	2615	2635	2600	3395	1835	2615	2613.00	3.36	-1703	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2366	5.55	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
79	20240819	110258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-5	5	-0.19	25032375	9575	19.34	2615	2635	2600	3395	1835	2615	2614.35	3.36	-809	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
80	20240819	100258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	5	2	0.19	21668070	8284	16.73	2615	2635	2600	3395	1835	2615	2615.65	3.36	-526	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
81	20240819	090257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	5	2	0.19	138630	53	0.11	2615	2620	2615	3395	1835	2615	2615.66	3.36	-12	2675	2645	2615	2585	2555	2630	2570	454	780	500	1880	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3050343	N	N	3	N	N
82	20240816	160256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	-15	5	-0.57	129214430	49483	163.94	2645	2645	2585	3415	1845	2630	2611.29	3.37	-12991	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2375	5.58	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3063633	N	N	3	N	N
83	20240816	150258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-20	5	-0.76	118007915	45204	149.77	2645	2645	2585	3415	1845	2630	2610.56	3.37	-12201	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2370	5.57	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
84	20240816	140258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-20	5	-0.76	112772785	43202	143.13	2645	2645	2585	3415	1845	2630	2610.36	3.37	-11246	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2370	5.57	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
85	20240816	130301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	-30	5	-1.14	84197790	32277	106.94	2645	2645	2585	3415	1845	2630	2608.60	3.37	-6319	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2361	5.54	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
86	20240816	120258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	-15	5	-0.57	40008940	15281	50.63	2645	2645	2605	3415	1845	2630	2618.21	3.37	-5970	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
87	20240816	110259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	-10	5	-0.38	32517155	12416	41.14	2645	2645	2605	3415	1845	2630	2618.97	3.37	-4286	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
88	20240816	100257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	-10	5	-0.38	19078995	7283	24.13	2645	2645	2605	3415	1845	2630	2619.66	3.37	-2306	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
89	20240816	090258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	15	2	0.57	15870	6	0.02	2645	2645	2645	3415	1845	2630	2645.00	3.37	0	2660	2645	2620	2605	2580	2632	2592	454	785	500	1890	5	1	90808100	2402	5.64	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.24	2460	20240805	7.52	3170	-16.56	20240102	2460	7.52	20240805	3635	-27.24	20231127	2460	7.52	20240805	0.12	N	013120	500	454 억	3063633	N	N	4	N	N
90	20240814	160258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	15	2	0.57	78889135	30179	108.58	2635	2635	2595	3395	1835	2615	2614.03	3.39	-9092	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2388	5.61	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3074282	N	N	4	N	N
91	20240814	150259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	5	2	0.19	69092505	26445	95.15	2635	2635	2595	3395	1835	2615	2612.69	3.39	-8638	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2379	5.59	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
92	20240814	140302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-5	5	-0.19	38727285	14855	53.45	2635	2635	2595	3395	1835	2615	2607.02	3.39	-3717	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2370	5.57	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
93	20240814	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-5	5	-0.19	32939455	12637	45.47	2635	2635	2595	3395	1835	2615	2606.59	3.39	-2678	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
94	20240814	120259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-5	5	-0.19	30992345	11891	42.78	2635	2635	2595	3395	1835	2615	2606.37	3.39	-2425	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
95	20240814	110256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	-15	5	-0.57	28623380	10981	39.51	2635	2635	2595	3395	1835	2615	2606.63	3.39	-2115	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
96	20240814	100257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	10	2	0.38	4319275	1649	5.93	2635	2635	2615	3395	1835	2615	2619.33	3.39	-510	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2384	5.60	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
97	20240814	090327	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	15	2	0.57	294845	112	0.40	2635	2635	2630	3395	1835	2615	2632.54	3.39	-29	2665	2640	2620	2595	2575	2630	2585	454	780	500	1880	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3074282	N	N	6	N	N
98	20240813	160255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	-20	5	-0.76	72727550	27793	58.82	2640	2645	2600	3425	1845	2635	2616.76	3.40	-16558	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2375	5.58	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3091382	N	N	6	N	N
99	20240813	150256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-25	5	-0.95	68878055	26316	55.70	2640	2645	2600	3425	1845	2635	2617.35	3.40	-16394	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
100	20240813	140255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	-30	5	-1.14	37763465	14439	30.56	2640	2645	2600	3425	1845	2635	2615.38	3.40	-8321	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2366	5.55	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.34	2460	20240805	5.89	3170	-17.82	20240102	2460	5.89	20240805	3635	-28.34	20231127	2460	5.89	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
101	20240813	130256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-25	5	-0.95	30964755	11829	25.04	2640	2645	2610	3425	1845	2635	2617.70	3.40	-7744	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
102	20240813	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	-20	5	-0.76	25351690	9683	20.49	2640	2645	2610	3425	1845	2635	2618.16	3.40	-7335	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2375	5.58	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
103	20240813	110253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	-15	5	-0.57	18613170	7105	15.04	2640	2645	2610	3425	1845	2635	2619.73	3.40	-5241	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
104	20240813	100253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-10	5	-0.38	11621360	4430	9.38	2640	2645	2610	3425	1845	2635	2623.33	3.40	-3176	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2384	5.60	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
105	20240813	090255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	3.40	0	2668	2651	2633	2616	2598	2660	2625	454	790	500	1890	5	1	90808100	2393	5.62	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	3091382	N	N	0	N	N
106	20240812	160254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	5	2	0.19	117542680	44694	95.45	2615	2650	2615	3415	1845	2630	2629.94	3.42	-13010	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2393	5.62	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
107	20240812	150255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	0	3	0.00	116740105	44389	94.80	2615	2650	2615	3415	1845	2630	2629.93	3.42	-13190	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
108	20240812	140254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	0	3	0.00	82506290	31368	66.99	2615	2650	2615	3415	1845	2630	2630.27	3.42	-9501	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
109	20240812	130252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-5	5	-0.19	46710445	17736	37.88	2615	2650	2615	3415	1845	2630	2633.65	3.42	-5491	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
110	20240812	120253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	0	3	0.00	32287355	12240	26.14	2615	2650	2615	3415	1845	2630	2637.86	3.42	-1714	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
111	20240812	110252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	0	3	0.00	31842885	12071	25.78	2615	2650	2615	3415	1845	2630	2637.97	3.42	-1650	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
112	20240812	100250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	5	2	0.19	27020835	10237	21.86	2615	2650	2615	3415	1845	2630	2639.53	3.42	-1294	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2393	5.62	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.51	2460	20240805	7.11	3170	-16.88	20240102	2460	7.11	20240805	3635	-27.51	20231127	2460	7.11	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
113	20240812	090249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	0	3	0.00	672205	257	0.55	2615	2630	2615	3415	1845	2630	2615.58	3.42	-1	2663	2646	2623	2606	2583	2655	2615	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.12	N	013120	500	454 억	3103837	N	N	0	N	N
114	20240809	160250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	55	2	2.14	122902090	46824	104.86	2600	2640	2600	3345	1805	2575	2624.77	3.43	-5922	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2388	5.61	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
115	20240809	150255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	55	2	2.14	121618695	46336	103.76	2600	2640	2600	3345	1805	2575	2624.71	3.43	-5818	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2388	5.61	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
116	20240809	140254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	55	2	2.14	116364080	44336	99.29	2600	2640	2600	3345	1805	2575	2624.60	3.43	-6105	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2388	5.61	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.65	2460	20240805	6.91	3170	-17.03	20240102	2460	6.91	20240805	3635	-27.65	20231127	2460	6.91	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
117	20240809	130254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	40	2	1.55	53971770	20584	46.10	2600	2630	2600	3345	1805	2575	2622.03	3.43	-4076	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2375	5.58	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
118	20240809	120253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	50	2	1.94	33461835	12760	28.57	2600	2630	2600	3345	1805	2575	2622.40	3.43	-2712	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2384	5.60	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
119	20240809	110250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	50	2	1.94	25267535	9639	21.59	2600	2630	2600	3345	1805	2575	2621.39	3.43	-2344	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2384	5.60	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
120	20240809	100256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	50	2	1.94	8257940	3154	7.06	2600	2630	2600	3345	1805	2575	2618.24	3.43	-347	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2384	5.60	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
121	20240809	090251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	25	2	0.97	574600	221	0.49	2600	2600	2600	3345	1805	2575	2600.00	3.43	-75	2641	2607	2586	2552	2531	2597	2542	454	770	500	1850	5	1	90808100	2361	5.54	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	3110814	N	N	0	N	N
122	20240808	160248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	-45	5	-1.72	115647365	44654	110.43	2600	2620	2565	3405	1835	2620	2589.89	3.44	-13320	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2338	5.49	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
123	20240808	150252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	-45	5	-1.72	107118365	41345	102.25	2600	2620	2565	3405	1835	2620	2590.84	3.44	-11815	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2338	5.49	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
124	20240808	140252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2595	-25	5	-0.95	46588135	18010	44.54	2600	2620	2565	3405	1835	2620	2586.79	3.44	-4695	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2356	5.53	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
125	20240808	130252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	-20	5	-0.76	43487945	16816	41.59	2600	2620	2565	3405	1835	2620	2586.11	3.44	-4368	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2361	5.54	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
126	20240808	120255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2595	-25	5	-0.95	39368135	15230	37.67	2600	2620	2565	3405	1835	2620	2584.91	3.44	-4560	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2356	5.53	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.61	2460	20240805	5.49	3170	-18.14	20240102	2460	5.49	20240805	3635	-28.61	20231127	2460	5.49	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
127	20240808	110252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	-30	5	-1.15	34083415	13194	32.63	2600	2620	2565	3405	1835	2620	2583.25	3.44	-4159	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2352	5.52	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.75	2460	20240805	5.28	3170	-18.30	20240102	2460	5.28	20240805	3635	-28.75	20231127	2460	5.28	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
128	20240808	100250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2585	-35	5	-1.34	20339725	7867	19.46	2600	2620	2565	3405	1835	2620	2585.45	3.44	-2854	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2347	5.51	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
129	20240808	090249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	0	3	0.00	2910415	1120	2.77	2600	2620	2590	3405	1835	2620	2598.58	3.44	251	2673	2646	2613	2586	2553	2660	2600	454	785	500	1880	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	3124135	N	N	0	N	N
130	20240807	160245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	35	2	1.35	105512565	40435	50.31	2610	2640	2580	3360	1810	2585	2609.44	3.44	-3257	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2379	5.59	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
131	20240807	150248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	35	2	1.35	104355305	39993	49.76	2610	2640	2580	3360	1810	2585	2609.34	3.44	-3065	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2379	5.59	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
132	20240807	140251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	30	2	1.16	77675695	29838	37.12	2610	2625	2580	3360	1810	2585	2603.25	3.44	2445	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2375	5.58	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.06	2460	20240805	6.30	3170	-17.51	20240102	2460	6.30	20240805	3635	-28.06	20231127	2460	6.30	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
133	20240807	130251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	35	2	1.35	76487460	29384	36.56	2610	2625	2580	3360	1810	2585	2603.03	3.44	2595	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2379	5.59	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
134	20240807	120251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	35	2	1.35	74856185	28761	35.78	2610	2625	2580	3360	1810	2585	2602.70	3.44	2779	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2379	5.59	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
135	20240807	110248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	25	2	0.97	61236200	23550	29.30	2610	2625	2580	3360	1810	2585	2600.26	3.44	3483	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2460	20240805	6.10	3170	-17.67	20240102	2460	6.10	20240805	3635	-28.20	20231127	2460	6.10	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
136	20240807	100248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	15	2	0.58	29462750	11352	14.12	2610	2625	2580	3360	1810	2585	2595.38	3.44	1796	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2361	5.54	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
137	20240807	090248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	35	2	1.35	2907345	1114	1.39	2610	2625	2605	3360	1810	2585	2609.82	3.44	897	2685	2635	2575	2525	2465	2660	2550	454	775	500	1860	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.92	2460	20240805	6.50	3170	-17.35	20240102	2460	6.50	20240805	3635	-27.92	20231127	2460	6.50	20240805	0.11	N	013120	500	454 억	3126864	N	N	0	N	N
138	20240806	160247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2585	75	2	2.99	207272285	80279	35.99	2515	2625	2515	3260	1760	2510	2581.90	3.46	-12785	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2347	5.51	0.23	12	0.09	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
139	20240806	150250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	90	2	3.59	188773385	73158	32.80	2515	2625	2515	3260	1760	2510	2580.35	3.46	-11114	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2361	5.54	0.23	12	0.08	469.00	11397.00	3635	20231127	-28.47	2460	20240805	5.69	3170	-17.98	20240102	2460	5.69	20240805	3635	-28.47	20231127	2460	5.69	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
140	20240806	140246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2585	75	2	2.99	165783020	64325	28.84	2515	2625	2515	3260	1760	2510	2577.27	3.46	-11025	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2347	5.51	0.23	12	0.07	469.00	11397.00	3635	20231127	-28.89	2460	20240805	5.08	3170	-18.45	20240102	2460	5.08	20240805	3635	-28.89	20231127	2460	5.08	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
141	20240806	130248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	65	2	2.59	119494340	46454	20.83	2515	2625	2515	3260	1760	2510	2572.32	3.46	-3794	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2338	5.49	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
142	20240806	120249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	65	2	2.59	96035575	37305	16.73	2515	2625	2515	3260	1760	2510	2574.34	3.46	-7181	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2338	5.49	0.23	12	0.04	469.00	11397.00	3635	20231127	-29.16	2460	20240805	4.67	3170	-18.77	20240102	2460	4.67	20240805	3635	-29.16	20231127	2460	4.67	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
143	20240806	110248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2580	70	2	2.79	81384770	31602	14.17	2515	2625	2515	3260	1760	2510	2575.30	3.46	-8249	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2343	5.50	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.02	2460	20240805	4.88	3170	-18.61	20240102	2460	4.88	20240805	3635	-29.02	20231127	2460	4.88	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
144	20240806	100246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	115	2	4.58	55665185	21628	9.70	2515	2625	2515	3260	1760	2510	2573.76	3.46	-2361	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.79	2460	20240805	6.71	3170	-17.19	20240102	2460	6.71	20240805	3635	-27.79	20231127	2460	6.71	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
145	20240806	090246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2515	5	2	0.20	6602045	2611	1.17	2515	2575	2515	3260	1760	2510	2528.55	3.46	141	2730	2620	2540	2430	2350	2580	2390	454	750	500	1800	5	1	90808100	2284	5.36	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.81	2460	20240805	2.24	3170	-20.66	20240102	2460	2.24	20240805	3635	-30.81	20231127	2460	2.24	20240805	0.11	N	013120	500	454 억	3143910	N	N	0	N	N
146	20240805	160244	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2510	-165	5	-6.17	564122530	222031	238.06	2650	2650	2460	3475	1875	2675	2540.74	3.46	2532	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2279	5.35	0.22	12	0.24	469.00	11397.00	3635	20231127	-30.95	2460	20240805	2.03	3170	-20.82	20240102	2460	2.03	20240805	3635	-30.95	20231127	2460	2.03	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
147	20240805	150246	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2490	-185	5	-6.92	527534080	207363	222.34	2650	2650	2460	3475	1875	2675	2544.01	3.46	1856	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2261	5.31	0.22	12	0.23	469.00	11397.00	3635	20231127	-31.50	2460	20240805	1.22	3170	-21.45	20240102	2460	1.22	20240805	3635	-31.50	20231127	2460	1.22	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
148	20240805	140247	58	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2525	-150	5	-5.61	396554935	155036	166.23	2650	2650	2515	3475	1875	2675	2557.82	3.46	-230	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2293	5.38	0.22	12	0.17	469.00	11397.00	3635	20231127	-30.54	2515	20240805	0.40	3170	-20.35	20240102	2515	0.40	20240805	3635	-30.54	20231127	2515	0.40	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
149	20240805	130245	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2535	-140	5	-5.23	275226205	107050	114.78	2650	2650	2520	3475	1875	2675	2571.01	3.46	-8750	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2302	5.41	0.22	12	0.12	469.00	11397.00	3635	20231127	-30.26	2520	20240805	0.60	3170	-20.03	20240102	2520	0.60	20240805	3635	-30.26	20231127	2520	0.60	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
150	20240805	120245	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2570	-105	5	-3.93	200212925	77524	83.12	2650	2650	2525	3475	1875	2675	2582.59	3.46	-10544	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2334	5.48	0.23	12	0.09	469.00	11397.00	3635	20231127	-29.30	2525	20240805	1.78	3170	-18.93	20240102	2525	1.78	20240805	3635	-29.30	20231127	2525	1.78	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
151	20240805	110249	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2565	-110	5	-4.11	170920435	66079	70.85	2650	2650	2525	3475	1875	2675	2586.61	3.46	-14000	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2329	5.47	0.23	12	0.07	469.00	11397.00	3635	20231127	-29.44	2525	20240805	1.58	3170	-19.09	20240102	2525	1.58	20240805	3635	-29.44	20231127	2525	1.58	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
152	20240805	100245	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2595	-80	5	-2.99	103845885	40052	42.94	2650	2650	2525	3475	1875	2675	2592.78	3.46	-13083	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2356	5.53	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.61	2525	20240805	2.77	3170	-18.14	20240102	2525	2.77	20240805	3635	-28.61	20231127	2525	2.77	20240805	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
153	20240805	090243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-65	5	-2.43	3868350	1471	1.58	2650	2650	2610	3475	1875	2675	2629.74	3.46	-45	2741	2707	2671	2637	2601	2690	2620	454	800	500	1920	5	1	90808100	2370	5.57	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.11	N	013120	500	454 억	3145297	N	N	0	N	N
154	20240802	160240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2675	-30	5	-1.11	247069435	93145	195.33	2705	2705	2635	3515	1895	2705	2652.52	3.45	11488	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2429	5.70	0.23	12	0.10	469.00	11397.00	3635	20231127	-26.41	2525	20240318	5.94	3170	-15.62	20240102	2525	5.94	20240318	3635	-26.41	20231127	2525	5.94	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
155	20240802	150239	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2650	-55	5	-2.03	213288510	80409	168.63	2705	2705	2635	3515	1895	2705	2652.55	3.45	5525	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2406	5.65	0.23	12	0.09	469.00	11397.00	3635	20231127	-27.10	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
156	20240802	140242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	-70	5	-2.59	169190825	63826	133.85	2705	2705	2635	3515	1895	2705	2650.81	3.45	12976	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2393	5.62	0.23	12	0.07	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
157	20240802	130242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	-60	5	-2.22	156255005	58929	123.58	2705	2705	2635	3515	1895	2705	2651.58	3.45	12935	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2402	5.64	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
158	20240802	120242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	-60	5	-2.22	151272190	57043	119.62	2705	2705	2635	3515	1895	2705	2651.90	3.45	13341	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2402	5.64	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
159	20240802	110243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2650	-55	5	-2.03	111107310	41860	87.78	2705	2705	2635	3515	1895	2705	2654.26	3.45	10094	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2406	5.65	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.10	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
160	20240802	100241	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2650	-55	5	-2.03	71170840	26879	56.37	2705	2705	2635	3515	1895	2705	2647.82	3.45	10551	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2406	5.65	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.10	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
161	20240802	090245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2695	-10	5	-0.37	86465	32	0.07	2705	2705	2695	3515	1895	2705	2702.03	3.45	-32	2761	2732	2716	2687	2671	2725	2680	454	810	500	1940	5	1	90808100	2447	5.75	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.86	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3635	-25.86	20231127	2525	6.73	20240318	0.11	N	013120	500	454 억	3130805	N	N	0	N	N
162	20240801	160241	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-15	5	-0.55	128569505	47235	63.15	2745	2745	2700	3535	1905	2720	2721.91	3.46	-8929	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2456	5.77	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.58	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3635	-25.58	20231127	2525	7.13	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
163	20240801	150243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	10	2	0.37	115977520	42581	56.93	2745	2745	2700	3535	1905	2720	2723.69	3.46	-9252	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2479	5.82	0.24	12	0.05	469.00	11397.00	3635	20231127	-24.90	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3635	-24.90	20231127	2525	8.12	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
164	20240801	140246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-15	5	-0.55	84071205	30890	41.30	2745	2745	2705	3535	1905	2720	2721.63	3.46	-3572	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3635	-25.58	20231127	2525	7.13	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
165	20240801	130242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	0	3	0.00	64767760	23769	31.78	2745	2745	2705	3535	1905	2720	2724.88	3.46	-3510	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
166	20240801	120242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	5	2	0.18	63225755	23203	31.02	2745	2745	2705	3535	1905	2720	2724.90	3.46	-3150	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2475	5.81	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
167	20240801	110242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	-5	5	-0.18	59116850	21692	29.00	2745	2745	2705	3535	1905	2720	2725.28	3.46	-2265	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2465	5.79	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.31	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3635	-25.31	20231127	2525	7.52	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
168	20240801	100243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	10	2	0.37	41107215	15093	20.18	2745	2745	2705	3535	1905	2720	2723.59	3.46	-1283	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2479	5.82	0.24	12	0.02	469.00	11397.00	3635	20231127	-24.90	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3635	-24.90	20231127	2525	8.12	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N
169	20240801	090239	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	5	2	0.18	393600	144	0.19	2745	2745	2725	3535	1905	2720	2733.33	3.46	-141	2786	2752	2716	2682	2646	2770	2700	454	815	500	1950	5	1	90808100	2475	5.81	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.11	N	013120	500	454 억	3139590	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History