KissMeData/060370/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160552	57	100.00	KOSDAQ	건설	N	N	N	N	N	17120	-280	5	-1.61	3468047480	201861	117.77	17420	17600	16960	22600	12180	17400	17180.34	3.47	-2765	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4915	38.21	3.57	12	0.70	448.00	4798.00	24850	20240711	-31.11	8710	20240311	96.56	24850	-31.11	20240711	8710	96.56	20240311	24850	-31.11	20240711	8710	96.56	20240311	1.28	N	060370	1000	287 억	994932	N	N	8234	N	N
3	20240830	150556	57	100.00	KOSDAQ	건설	N	N	N	N	N	17110	-290	5	-1.67	3099685930	180324	105.21	17420	17600	16960	22600	12180	17400	17189.48	3.47	5983	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4912	38.19	3.57	12	0.63	448.00	4798.00	24850	20240711	-31.15	8710	20240311	96.44	24850	-31.15	20240711	8710	96.44	20240311	24850	-31.15	20240711	8710	96.44	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
4	20240830	140557	57	100.00	KOSDAQ	건설	N	N	N	N	N	17070	-330	5	-1.90	2833132760	164751	96.12	17420	17600	16960	22600	12180	17400	17196.39	3.47	5820	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4900	38.10	3.56	12	0.57	448.00	4798.00	24850	20240711	-31.31	8710	20240311	95.98	24850	-31.31	20240711	8710	95.98	20240311	24850	-31.31	20240711	8710	95.98	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
5	20240830	130552	57	100.00	KOSDAQ	건설	N	N	N	N	N	17060	-340	5	-1.95	2468397540	143348	83.64	17420	17600	16960	22600	12180	17400	17219.55	3.47	4022	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4897	38.08	3.56	12	0.50	448.00	4798.00	24850	20240711	-31.35	8710	20240311	95.87	24850	-31.35	20240711	8710	95.87	20240311	24850	-31.35	20240711	8710	95.87	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
6	20240830	120556	57	100.00	KOSDAQ	건설	N	N	N	N	N	17120	-280	5	-1.61	1541568950	88868	51.85	17420	17600	17110	22600	12180	17400	17346.70	3.47	-13394	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4915	38.21	3.57	12	0.31	448.00	4798.00	24850	20240711	-31.11	8710	20240311	96.56	24850	-31.11	20240711	8710	96.56	20240311	24850	-31.11	20240711	8710	96.56	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
7	20240830	110601	57	100.00	KOSDAQ	건설	N	N	N	N	N	17260	-140	5	-0.80	1179440290	67820	39.57	17420	17600	17250	22600	12180	17400	17390.74	3.47	-14107	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4955	38.53	3.60	12	0.24	448.00	4798.00	24850	20240711	-30.54	8710	20240311	98.16	24850	-30.54	20240711	8710	98.16	20240311	24850	-30.54	20240711	8710	98.16	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
8	20240830	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	17380	-20	5	-0.11	723549340	41511	24.22	17420	17600	17320	22600	12180	17400	17430.34	3.47	-5872	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	4989	38.79	3.62	12	0.14	448.00	4798.00	24850	20240711	-30.06	8710	20240311	99.54	24850	-30.06	20240711	8710	99.54	20240311	24850	-30.06	20240711	8710	99.54	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
9	20240830	090559	57	100.00	KOSDAQ	건설	N	N	N	N	N	17440	40	2	0.23	109197920	6270	3.66	17420	17570	17330	22600	12180	17400	17416.06	3.47	-3486	18226	17812	17576	17162	16926	17695	17045	287	5200	1000	12870	10	1	28706781	5006	38.93	3.63	12	0.02	448.00	4798.00	24850	20240711	-29.82	8710	20240311	100.23	24850	-29.82	20240711	8710	100.23	20240311	24850	-29.82	20240711	8710	100.23	20240311	1.28	N	060370	1000	287 억	994932	N	N	10181	N	N
10	20240829	160559	57	100.00	KOSDAQ	건설	N	N	N	N	N	17400	-650	5	-3.60	2956399030	168407	50.40	17480	17990	17340	23450	12640	18050	17555.33	3.50	-838	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	4995	38.84	3.63	12	0.59	448.00	4798.00	24850	20240711	-29.98	8710	20240311	99.77	24850	-29.98	20240711	8710	99.77	20240311	24850	-29.98	20240711	8710	99.77	20240311	1.34	N	060370	1000	287 억	1004098	N	N	10180	N	N
11	20240829	150604	57	100.00	KOSDAQ	건설	N	N	N	N	N	17550	-500	5	-2.77	2465110950	140229	41.96	17480	17990	17450	23450	12640	18050	17579.15	3.50	1881	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5038	39.17	3.66	12	0.49	448.00	4798.00	24850	20240711	-29.38	8710	20240311	101.49	24850	-29.38	20240711	8710	101.49	20240311	24850	-29.38	20240711	8710	101.49	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
12	20240829	140606	57	100.00	KOSDAQ	건설	N	N	N	N	N	17570	-480	5	-2.66	2150602860	122313	36.60	17480	17990	17450	23450	12640	18050	17582.74	3.50	831	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5044	39.22	3.66	12	0.43	448.00	4798.00	24850	20240711	-29.30	8710	20240311	101.72	24850	-29.30	20240711	8710	101.72	20240311	24850	-29.30	20240711	8710	101.72	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
13	20240829	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	17590	-460	5	-2.55	1877011430	106731	31.94	17480	17990	17450	23450	12640	18050	17586.33	3.50	-1159	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5050	39.26	3.67	12	0.37	448.00	4798.00	24850	20240711	-29.22	8710	20240311	101.95	24850	-29.22	20240711	8710	101.95	20240311	24850	-29.22	20240711	8710	101.95	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
14	20240829	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	17530	-520	5	-2.88	1431627750	81324	24.34	17480	17990	17450	23450	12640	18050	17603.95	3.50	-4510	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5032	39.13	3.65	12	0.28	448.00	4798.00	24850	20240711	-29.46	8710	20240311	101.26	24850	-29.46	20240711	8710	101.26	20240311	24850	-29.46	20240711	8710	101.26	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
15	20240829	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	17610	-440	5	-2.44	1136326970	64535	19.31	17480	17990	17450	23450	12640	18050	17607.85	3.50	-4937	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5055	39.31	3.67	12	0.22	448.00	4798.00	24850	20240711	-29.13	8710	20240311	102.18	24850	-29.13	20240711	8710	102.18	20240311	24850	-29.13	20240711	8710	102.18	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
16	20240829	100602	57	100.00	KOSDAQ	건설	N	N	N	N	N	17820	-230	5	-1.27	900910040	51253	15.34	17480	17990	17450	23450	12640	18050	17577.61	3.50	-1365	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5116	39.78	3.71	12	0.18	448.00	4798.00	24850	20240711	-28.29	8710	20240311	104.59	24850	-28.29	20240711	8710	104.59	20240311	24850	-28.29	20240711	8710	104.59	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
17	20240829	090604	57	100.00	KOSDAQ	건설	N	N	N	N	N	17550	-500	5	-2.77	183701370	10497	3.14	17480	17700	17450	23450	12640	18050	17499.84	3.50	-597	18630	18340	17920	17630	17210	18130	17420	287	5400	1000	13350	10	1	28706781	5038	39.17	3.66	12	0.04	448.00	4798.00	24850	20240711	-29.38	8710	20240311	101.49	24850	-29.38	20240711	8710	101.49	20240311	24850	-29.38	20240711	8710	101.49	20240311	1.34	N	060370	1000	287 억	1004098	N	N	1168	N	N
18	20240828	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	18050	-140	5	-0.77	5896790760	332725	159.49	18190	18210	17500	23600	12740	18190	17722.66	3.63	-21728	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5182	40.29	3.76	12	1.16	448.00	4798.00	24850	20240711	-27.36	8710	20240311	107.23	24850	-27.36	20240711	8710	107.23	20240311	24850	-27.36	20240711	8710	107.23	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1168	N	N
19	20240828	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	17750	-440	5	-2.42	4841620580	273991	131.34	18190	18210	17500	23600	12740	18190	17670.73	3.63	-4588	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5095	39.62	3.70	12	0.95	448.00	4798.00	24850	20240711	-28.57	8710	20240311	103.79	24850	-28.57	20240711	8710	103.79	20240311	24850	-28.57	20240711	8710	103.79	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
20	20240828	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	17520	-670	5	-3.68	3296514690	186198	89.25	18190	18210	17500	23600	12740	18190	17704.35	3.63	-514	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5029	39.11	3.65	12	0.65	448.00	4798.00	24850	20240711	-29.50	8710	20240311	101.15	24850	-29.50	20240711	8710	101.15	20240311	24850	-29.50	20240711	8710	101.15	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
21	20240828	130550	57	100.00	KOSDAQ	건설	N	N	N	N	N	17580	-610	5	-3.35	2651957880	149429	71.63	18190	18210	17510	23600	12740	18190	17747.28	3.63	-2028	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5047	39.24	3.66	12	0.52	448.00	4798.00	24850	20240711	-29.26	8710	20240311	101.84	24850	-29.26	20240711	8710	101.84	20240311	24850	-29.26	20240711	8710	101.84	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
22	20240828	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	17540	-650	5	-3.57	2107620680	118429	56.77	18190	18210	17510	23600	12740	18190	17796.49	3.63	-10381	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5035	39.15	3.66	12	0.41	448.00	4798.00	24850	20240711	-29.42	8710	20240311	101.38	24850	-29.42	20240711	8710	101.38	20240311	24850	-29.42	20240711	8710	101.38	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
23	20240828	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	17710	-480	5	-2.64	1311845630	73279	35.13	18190	18210	17680	23600	12740	18190	17902.07	3.63	-13000	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5084	39.53	3.69	12	0.26	448.00	4798.00	24850	20240711	-28.73	8710	20240311	103.33	24850	-28.73	20240711	8710	103.33	20240311	24850	-28.73	20240711	8710	103.33	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
24	20240828	100612	57	100.00	KOSDAQ	건설	N	N	N	N	N	17950	-240	5	-1.32	680612000	37798	18.12	18190	18210	17900	23600	12740	18190	18006.56	3.63	-3866	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5153	40.07	3.74	12	0.13	448.00	4798.00	24850	20240711	-27.77	8710	20240311	106.08	24850	-27.77	20240711	8710	106.08	20240311	24850	-27.77	20240711	8710	106.08	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
25	20240828	090558	57	100.00	KOSDAQ	건설	N	N	N	N	N	18210	20	2	0.11	83838740	4635	2.22	18190	18210	17940	23600	12740	18190	18088.19	3.63	-592	18736	18462	18136	17862	17536	18300	17700	287	5410	1000	13460	10	1	28706781	5228	40.65	3.80	12	0.02	448.00	4798.00	24850	20240711	-26.72	8710	20240311	109.07	24850	-26.72	20240711	8710	109.07	20240311	24850	-26.72	20240711	8710	109.07	20240311	1.30	N	060370	1000	287 억	1043074	N	N	1188	N	N
26	20240827	160547	57	100.00	KOSDAQ	건설	N	N	N	N	N	18190	-310	5	-1.68	3774098360	208019	80.73	18350	18410	17810	24050	12950	18500	18143.05	3.57	32997	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5222	40.60	3.79	12	0.72	448.00	4798.00	24850	20240711	-26.80	8710	20240311	108.84	24850	-26.80	20240711	8710	108.84	20240311	24850	-26.80	20240711	8710	108.84	20240311	1.24	N	060370	1000	287 억	1025677	N	N	1188	N	N
27	20240827	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	18260	-240	5	-1.30	3661062670	201811	78.32	18350	18410	17810	24050	12950	18500	18141.05	3.57	33078	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5242	40.76	3.81	12	0.70	448.00	4798.00	24850	20240711	-26.52	8710	20240311	109.64	24850	-26.52	20240711	8710	109.64	20240311	24850	-26.52	20240711	8710	109.64	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
28	20240827	140551	57	100.00	KOSDAQ	건설	N	N	N	N	N	18330	-170	5	-0.92	3127845960	172678	67.02	18350	18410	17810	24050	12950	18500	18113.75	3.57	29136	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5262	40.92	3.82	12	0.60	448.00	4798.00	24850	20240711	-26.24	8710	20240311	110.45	24850	-26.24	20240711	8710	110.45	20240311	24850	-26.24	20240711	8710	110.45	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
29	20240827	130553	57	100.00	KOSDAQ	건설	N	N	N	N	N	18260	-240	5	-1.30	2592523710	143471	55.68	18350	18410	17810	24050	12950	18500	18070.02	3.57	21400	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5242	40.76	3.81	12	0.50	448.00	4798.00	24850	20240711	-26.52	8710	20240311	109.64	24850	-26.52	20240711	8710	109.64	20240311	24850	-26.52	20240711	8710	109.64	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
30	20240827	120554	57	100.00	KOSDAQ	건설	N	N	N	N	N	18180	-320	5	-1.73	2076024880	115191	44.71	18350	18370	17810	24050	12950	18500	18022.46	3.57	23624	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5219	40.58	3.79	12	0.40	448.00	4798.00	24850	20240711	-26.84	8710	20240311	108.73	24850	-26.84	20240711	8710	108.73	20240311	24850	-26.84	20240711	8710	108.73	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
31	20240827	110550	57	100.00	KOSDAQ	건설	N	N	N	N	N	18080	-420	5	-2.27	1797222480	99798	38.73	18350	18370	17810	24050	12950	18500	18008.60	3.57	17855	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5190	40.36	3.77	12	0.35	448.00	4798.00	24850	20240711	-27.24	8710	20240311	107.58	24850	-27.24	20240711	8710	107.58	20240311	24850	-27.24	20240711	8710	107.58	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
32	20240827	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	18040	-460	5	-2.49	1481104340	82315	31.95	18350	18370	17810	24050	12950	18500	17993.13	3.57	14308	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5179	40.27	3.76	12	0.29	448.00	4798.00	24850	20240711	-27.40	8710	20240311	107.12	24850	-27.40	20240711	8710	107.12	20240311	24850	-27.40	20240711	8710	107.12	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
33	20240827	090549	57	100.00	KOSDAQ	건설	N	N	N	N	N	18230	-270	5	-1.46	100076520	5483	2.13	18350	18370	18100	24050	12950	18500	18252.15	3.57	-1753	19466	18982	18606	18122	17746	18795	17935	287	5550	1000	13690	10	1	28706781	5233	40.69	3.80	12	0.02	448.00	4798.00	24850	20240711	-26.64	8710	20240311	109.30	24850	-26.64	20240711	8710	109.30	20240311	24850	-26.64	20240711	8710	109.30	20240311	1.24	N	060370	1000	287 억	1025677	N	N	349	N	N
34	20240826	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	18500	-400	5	-2.12	4740588860	255517	111.64	18770	19090	18230	24550	13230	18900	18550.23	3.52	31797	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5311	41.29	3.86	12	0.89	448.00	4798.00	24850	20240711	-25.55	8710	20240311	112.40	24850	-25.55	20240711	8710	112.40	20240311	24850	-25.55	20240711	8710	112.40	20240311	1.21	N	060370	1000	287 억	1009689	N	N	349	N	N
35	20240826	150546	57	100.00	KOSDAQ	건설	N	N	N	N	N	18580	-320	5	-1.69	4465439100	240702	105.16	18770	19090	18230	24550	13230	18900	18548.82	3.52	28384	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5334	41.47	3.87	12	0.84	448.00	4798.00	24850	20240711	-25.23	8710	20240311	113.32	24850	-25.23	20240711	8710	113.32	20240311	24850	-25.23	20240711	8710	113.32	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
36	20240826	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	18570	-330	5	-1.75	4006958820	216023	94.38	18770	19090	18230	24550	13230	18900	18545.48	3.52	18549	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5331	41.45	3.87	12	0.75	448.00	4798.00	24850	20240711	-25.27	8710	20240311	113.20	24850	-25.27	20240711	8710	113.20	20240311	24850	-25.27	20240711	8710	113.20	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
37	20240826	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	18610	-290	5	-1.53	3809455480	205394	89.74	18770	19090	18230	24550	13230	18900	18543.59	3.52	14778	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5342	41.54	3.88	12	0.72	448.00	4798.00	24850	20240711	-25.11	8710	20240311	113.66	24850	-25.11	20240711	8710	113.66	20240311	24850	-25.11	20240711	8710	113.66	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
38	20240826	120546	57	100.00	KOSDAQ	건설	N	N	N	N	N	18380	-520	5	-2.75	3300334040	178035	77.78	18770	19090	18230	24550	13230	18900	18533.44	3.52	11361	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5276	41.03	3.83	12	0.62	448.00	4798.00	24850	20240711	-26.04	8710	20240311	111.02	24850	-26.04	20240711	8710	111.02	20240311	24850	-26.04	20240711	8710	111.02	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
39	20240826	110546	57	100.00	KOSDAQ	건설	N	N	N	N	N	18300	-600	5	-3.17	2845516770	153164	66.92	18770	19090	18230	24550	13230	18900	18573.98	3.52	2215	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5253	40.85	3.81	12	0.53	448.00	4798.00	24850	20240711	-26.36	8710	20240311	110.10	24850	-26.36	20240711	8710	110.10	20240311	24850	-26.36	20240711	8710	110.10	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
40	20240826	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	18630	-270	5	-1.43	1619290150	86439	37.77	18770	19090	18530	24550	13230	18900	18729.38	3.52	959	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5348	41.58	3.88	12	0.30	448.00	4798.00	24850	20240711	-25.03	8710	20240311	113.89	24850	-25.03	20240711	8710	113.89	20240311	24850	-25.03	20240711	8710	113.89	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
41	20240826	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	18990	90	2	0.48	274169900	14524	6.35	18770	19060	18770	24550	13230	18900	18873.36	3.52	-1431	19593	19246	18973	18626	18353	19110	18490	287	5650	1000	13980	10	1	28706781	5451	42.39	3.96	12	0.05	448.00	4798.00	24850	20240711	-23.58	8710	20240311	118.03	24850	-23.58	20240711	8710	118.03	20240311	24850	-23.58	20240711	8710	118.03	20240311	1.21	N	060370	1000	287 억	1009689	N	N	986	N	N
42	20240823	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	18900	-530	5	-2.73	4327997010	228384	46.47	19050	19320	18700	25250	13610	19430	18950.65	3.58	-14053	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5426	42.19	3.94	12	0.80	448.00	4798.00	24850	20240711	-23.94	8710	20240311	116.99	24850	-23.94	20240711	8710	116.99	20240311	24850	-23.94	20240711	8710	116.99	20240311	1.11	N	060370	1000	287 억	1027705	N	N	986	N	N
43	20240823	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	18980	-450	5	-2.32	4015635970	211883	43.11	19050	19320	18700	25250	13610	19430	18952.14	3.58	-10974	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5449	42.37	3.96	12	0.74	448.00	4798.00	24850	20240711	-23.62	8710	20240311	117.91	24850	-23.62	20240711	8710	117.91	20240311	24850	-23.62	20240711	8710	117.91	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
44	20240823	140547	57	100.00	KOSDAQ	건설	N	N	N	N	N	18970	-460	5	-2.37	3490741100	184255	37.49	19050	19320	18700	25250	13610	19430	18945.16	3.58	-6581	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5446	42.34	3.95	12	0.64	448.00	4798.00	24850	20240711	-23.66	8710	20240311	117.80	24850	-23.66	20240711	8710	117.80	20240311	24850	-23.66	20240711	8710	117.80	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
45	20240823	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	18980	-450	5	-2.32	3323984700	175468	35.70	19050	19320	18700	25250	13610	19430	18943.54	3.58	-5484	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5449	42.37	3.96	12	0.61	448.00	4798.00	24850	20240711	-23.62	8710	20240311	117.91	24850	-23.62	20240711	8710	117.91	20240311	24850	-23.62	20240711	8710	117.91	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
46	20240823	120544	57	100.00	KOSDAQ	건설	N	N	N	N	N	19000	-430	5	-2.21	3035000780	160198	32.59	19050	19320	18700	25250	13610	19430	18945.31	3.58	-5584	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5454	42.41	3.96	12	0.56	448.00	4798.00	24850	20240711	-23.54	8710	20240311	118.14	24850	-23.54	20240711	8710	118.14	20240311	24850	-23.54	20240711	8710	118.14	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
47	20240823	110546	57	100.00	KOSDAQ	건설	N	N	N	N	N	19140	-290	5	-1.49	2723712600	143856	29.27	19050	19320	18700	25250	13610	19430	18933.60	3.58	-4071	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5494	42.72	3.99	12	0.50	448.00	4798.00	24850	20240711	-22.98	8710	20240311	119.75	24850	-22.98	20240711	8710	119.75	20240311	24850	-22.98	20240711	8710	119.75	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
48	20240823	100545	57	100.00	KOSDAQ	건설	N	N	N	N	N	19210	-220	5	-1.13	2270769170	120188	24.45	19050	19270	18700	25250	13610	19430	18893.48	3.58	-1192	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5515	42.88	4.00	12	0.42	448.00	4798.00	24850	20240711	-22.70	8710	20240311	120.55	24850	-22.70	20240711	8710	120.55	20240311	24850	-22.70	20240711	8710	120.55	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
49	20240823	090547	57	100.00	KOSDAQ	건설	N	N	N	N	N	18900	-530	5	-2.73	399735500	21090	4.29	19050	19150	18850	25250	13610	19430	18953.79	3.58	1301	20710	20070	19610	18970	18510	19840	18740	287	5820	1000	14370	10	1	28706781	5426	42.19	3.94	12	0.07	448.00	4798.00	24850	20240711	-23.94	8710	20240311	116.99	24850	-23.94	20240711	8710	116.99	20240311	24850	-23.94	20240711	8710	116.99	20240311	1.11	N	060370	1000	287 억	1027705	N	N	268	N	N
50	20240822	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	19430	-460	5	-2.31	9568374680	490736	52.59	20050	20250	19150	25850	13930	19890	19492.67	4.17	-138934	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5578	43.37	4.05	12	1.71	448.00	4798.00	24850	20240711	-21.81	8710	20240311	123.08	24850	-21.81	20240711	8710	123.08	20240311	24850	-21.81	20240711	8710	123.08	20240311	1.19	N	060370	1000	287 억	1196266	N	N	268	N	N
51	20240822	150547	57	100.00	KOSDAQ	건설	N	N	N	N	N	19360	-530	5	-2.66	8790303470	450731	48.30	20050	20250	19150	25850	13930	19890	19496.55	4.17	-131353	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5558	43.21	4.04	12	1.57	448.00	4798.00	24850	20240711	-22.09	8710	20240311	122.27	24850	-22.09	20240711	8710	122.27	20240311	24850	-22.09	20240711	8710	122.27	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
52	20240822	140548	57	100.00	KOSDAQ	건설	N	N	N	N	N	19300	-590	5	-2.97	6843254150	350185	37.53	20050	20250	19200	25850	13930	19890	19535.12	4.17	-111417	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5540	43.08	4.02	12	1.22	448.00	4798.00	24850	20240711	-22.33	8710	20240311	121.58	24850	-22.33	20240711	8710	121.58	20240311	24850	-22.33	20240711	8710	121.58	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
53	20240822	130548	57	100.00	KOSDAQ	건설	N	N	N	N	N	19500	-390	5	-1.96	6451244050	329989	35.36	20050	20250	19200	25850	13930	19890	19542.92	4.17	-106856	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5598	43.53	4.06	12	1.15	448.00	4798.00	24850	20240711	-21.53	8710	20240311	123.88	24850	-21.53	20240711	8710	123.88	20240311	24850	-21.53	20240711	8710	123.88	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
54	20240822	120551	57	100.00	KOSDAQ	건설	N	N	N	N	N	19380	-510	5	-2.56	5012706450	255812	27.42	20050	20250	19260	25850	13930	19890	19587.45	4.17	-85631	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5563	43.26	4.04	12	0.89	448.00	4798.00	24850	20240711	-22.01	8710	20240311	122.50	24850	-22.01	20240711	8710	122.50	20240311	24850	-22.01	20240711	8710	122.50	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
55	20240822	110544	57	100.00	KOSDAQ	건설	N	N	N	N	N	19580	-310	5	-1.56	4372936850	222970	23.90	20050	20250	19260	25850	13930	19890	19603.73	4.17	-70943	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5621	43.71	4.08	12	0.78	448.00	4798.00	24850	20240711	-21.21	8710	20240311	124.80	24850	-21.21	20240711	8710	124.80	20240311	24850	-21.21	20240711	8710	124.80	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
56	20240822	100544	57	100.00	KOSDAQ	건설	N	N	N	N	N	19380	-510	5	-2.56	3291524790	167681	17.97	20050	20250	19260	25850	13930	19890	19618.99	4.17	-54977	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5563	43.26	4.04	12	0.58	448.00	4798.00	24850	20240711	-22.01	8710	20240311	122.50	24850	-22.01	20240711	8710	122.50	20240311	24850	-22.01	20240711	8710	122.50	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
57	20240822	090546	57	100.00	KOSDAQ	건설	N	N	N	N	N	19820	-70	5	-0.35	884246470	44274	4.74	20050	20250	19800	25850	13930	19890	19986.56	4.17	-10374	21763	20826	20063	19126	18363	20445	18745	287	5960	1000	14710	10	1	28706781	5690	44.24	4.13	12	0.15	448.00	4798.00	24850	20240711	-20.24	8710	20240311	127.55	24850	-20.24	20240711	8710	127.55	20240311	24850	-20.24	20240711	8710	127.55	20240311	1.19	N	060370	1000	287 억	1196266	N	N	104	N	N
58	20240821	160542	57	100.00	KOSDAQ	건설	N	N	N	N	N	19890	-460	5	-2.26	6667681750	330598	110.08	20650	21000	19300	26450	14250	20350	20168.77	2.38	-17764	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	10	1	28706781	5710	44.40	4.15	12	1.15	448.00	4798.00	24850	20240711	-19.96	8710	20240311	128.36	24850	-19.96	20240711	8710	128.36	20240311	24850	-19.96	20240711	8710	128.36	20240311	1.24	N	060370	1000	287 억	683747	N	N	104	N	N
59	20240821	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	19830	-520	5	-2.56	6364838440	315365	105.01	20650	21000	19300	26450	14250	20350	20182.26	2.38	-16871	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	10	1	28706781	5693	44.26	4.13	12	1.10	448.00	4798.00	24850	20240711	-20.20	8710	20240311	127.67	24850	-20.20	20240711	8710	127.67	20240311	24850	-20.20	20240711	8710	127.67	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
60	20240821	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	20000	-350	5	-1.72	5670078850	280433	93.38	20650	21000	19300	26450	14250	20350	20218.85	2.38	-23085	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	50	1	28706781	5741	44.64	4.17	12	0.98	448.00	4798.00	24850	20240711	-19.52	8710	20240311	129.62	24850	-19.52	20240711	8710	129.62	20240311	24850	-19.52	20240711	8710	129.62	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
61	20240821	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	19870	-480	5	-2.36	5368139080	265268	88.33	20650	21000	19300	26450	14250	20350	20236.51	2.38	-25745	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	10	1	28706781	5704	44.35	4.14	12	0.92	448.00	4798.00	24850	20240711	-20.04	8710	20240311	128.13	24850	-20.04	20240711	8710	128.13	20240311	24850	-20.04	20240711	8710	128.13	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
62	20240821	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	20050	-300	5	-1.47	4860401850	239767	79.84	20650	21000	19300	26450	14250	20350	20271.24	2.38	-29400	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	50	1	28706781	5756	44.75	4.18	12	0.84	448.00	4798.00	24850	20240711	-19.32	8710	20240311	130.20	24850	-19.32	20240711	8710	130.20	20240311	24850	-19.32	20240711	8710	130.20	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
63	20240821	110543	57	100.00	KOSDAQ	건설	N	N	N	N	N	19830	-520	5	-2.56	4586955100	226067	75.27	20650	21000	19300	26450	14250	20350	20290.15	2.38	-31491	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	10	1	28706781	5693	44.26	4.13	12	0.79	448.00	4798.00	24850	20240711	-20.20	8710	20240311	127.67	24850	-20.20	20240711	8710	127.67	20240311	24850	-20.20	20240711	8710	127.67	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
64	20240821	100548	57	100.00	KOSDAQ	건설	N	N	N	N	N	20150	-200	5	-0.98	2930170150	142522	47.46	20650	21000	20050	26450	14250	20350	20559.96	2.38	-11901	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	50	1	28706781	5784	44.98	4.20	12	0.50	448.00	4798.00	24850	20240711	-18.91	8710	20240311	131.34	24850	-18.91	20240711	8710	131.34	20240311	24850	-18.91	20240711	8710	131.34	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
65	20240821	090544	57	100.00	KOSDAQ	건설	N	N	N	N	N	20550	200	2	0.98	407267200	19899	6.63	20650	20650	20300	26450	14250	20350	20468.87	2.38	206	21350	20850	20500	20000	19650	20675	19825	287	6100	1000	15050	50	1	28706781	5899	45.87	4.28	12	0.07	448.00	4798.00	24850	20240711	-17.30	8710	20240311	135.94	24850	-17.30	20240711	8710	135.94	20240311	24850	-17.30	20240711	8710	135.94	20240311	1.24	N	060370	1000	287 억	683747	N	N	293	N	N
66	20240820	160538	57	100.00	KOSDAQ	건설	N	N	N	N	N	20350	-450	5	-2.16	6134105550	297713	18.26	20700	21000	20150	27000	14600	20800	20603.00	2.13	33542	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5842	45.42	4.24	12	1.04	448.00	4798.00	24850	20240711	-18.11	8710	20240311	133.64	24850	-18.11	20240711	8710	133.64	20240311	24850	-18.11	20240711	8710	133.64	20240311	1.17	N	060370	1000	287 억	610326	N	N	293	N	N
67	20240820	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	20350	-450	5	-2.16	5904968200	286465	17.57	20700	21000	20150	27000	14600	20800	20611.57	2.13	35510	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5842	45.42	4.24	12	1.00	448.00	4798.00	24850	20240711	-18.11	8710	20240311	133.64	24850	-18.11	20240711	8710	133.64	20240311	24850	-18.11	20240711	8710	133.64	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
68	20240820	140543	57	100.00	KOSDAQ	건설	N	N	N	N	N	20300	-500	5	-2.40	5555870850	269316	16.51	20700	21000	20150	27000	14600	20800	20627.96	2.13	36089	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5827	45.31	4.23	12	0.94	448.00	4798.00	24850	20240711	-18.31	8710	20240311	133.07	24850	-18.31	20240711	8710	133.07	20240311	24850	-18.31	20240711	8710	133.07	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
69	20240820	130544	57	100.00	KOSDAQ	건설	N	N	N	N	N	20300	-500	5	-2.40	4925377450	238184	14.61	20700	21000	20250	27000	14600	20800	20677.58	2.13	35830	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5827	45.31	4.23	12	0.83	448.00	4798.00	24850	20240711	-18.31	8710	20240311	133.07	24850	-18.31	20240711	8710	133.07	20240311	24850	-18.31	20240711	8710	133.07	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
70	20240820	120544	57	100.00	KOSDAQ	건설	N	N	N	N	N	20600	-200	5	-0.96	4085196550	197100	12.09	20700	21000	20500	27000	14600	20800	20725.57	2.13	44841	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5914	45.98	4.29	12	0.69	448.00	4798.00	24850	20240711	-17.10	8710	20240311	136.51	24850	-17.10	20240711	8710	136.51	20240311	24850	-17.10	20240711	8710	136.51	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
71	20240820	110541	57	100.00	KOSDAQ	건설	N	N	N	N	N	20800	0	3	0.00	3571388100	172335	10.57	20700	21000	20500	27000	14600	20800	20722.39	2.13	42218	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5971	46.43	4.34	12	0.60	448.00	4798.00	24850	20240711	-16.30	8710	20240311	138.81	24850	-16.30	20240711	8710	138.81	20240311	24850	-16.30	20240711	8710	138.81	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
72	20240820	100540	57	100.00	KOSDAQ	건설	N	N	N	N	N	20800	0	3	0.00	2781015000	134105	8.22	20700	21000	20500	27000	14600	20800	20736.40	2.13	33171	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5971	46.43	4.34	12	0.47	448.00	4798.00	24850	20240711	-16.30	8710	20240311	138.81	24850	-16.30	20240711	8710	138.81	20240311	24850	-16.30	20240711	8710	138.81	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
73	20240820	090541	57	100.00	KOSDAQ	건설	N	N	N	N	N	20750	-50	5	-0.24	1158165200	56040	3.44	20700	20850	20500	27000	14600	20800	20660.50	2.13	17851	22726	21762	20586	19622	18446	22245	20105	287	6200	1000	15390	50	1	28706781	5957	46.32	4.32	12	0.20	448.00	4798.00	24850	20240711	-16.50	8710	20240311	138.23	24850	-16.50	20240711	8710	138.23	20240311	24850	-16.50	20240711	8710	138.23	20240311	1.17	N	060370	1000	287 억	610326	N	N	1307	N	N
74	20240819	160534	57	100.00	KOSDAQ	건설	N	N	N	N	N	20800	1200	2	6.12	33446610710	1623269	575.69	19600	21550	19410	25450	13720	19600	20604.35	2.40	-85850	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5971	46.43	4.34	12	5.65	448.00	4798.00	24850	20240711	-16.30	8710	20240311	138.81	24850	-16.30	20240711	8710	138.81	20240311	24850	-16.30	20240711	8710	138.81	20240311	1.15	N	060370	1000	287 억	688042	N	N	1307	N	N
75	20240819	150538	57	100.00	KOSDAQ	건설	N	N	N	N	N	20700	1100	2	5.61	32011223710	1554256	551.22	19600	21550	19410	25450	13720	19600	20595.87	2.40	-79935	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5942	46.21	4.31	12	5.41	448.00	4798.00	24850	20240711	-16.70	8710	20240311	137.66	24850	-16.70	20240711	8710	137.66	20240311	24850	-16.70	20240711	8710	137.66	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
76	20240819	140540	57	100.00	KOSDAQ	건설	N	N	N	N	N	20250	650	2	3.32	28350652110	1375723	487.90	19600	21550	19410	25450	13720	19600	20607.84	2.40	-113180	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5813	45.20	4.22	12	4.79	448.00	4798.00	24850	20240711	-18.51	8710	20240311	132.49	24850	-18.51	20240711	8710	132.49	20240311	24850	-18.51	20240711	8710	132.49	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
77	20240819	130537	57	100.00	KOSDAQ	건설	N	N	N	N	N	20700	1100	2	5.61	20844044350	1005077	356.45	19600	21550	19410	25450	13720	19600	20738.79	2.40	-74089	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5942	46.21	4.31	12	3.50	448.00	4798.00	24850	20240711	-16.70	8710	20240311	137.66	24850	-16.70	20240711	8710	137.66	20240311	24850	-16.70	20240711	8710	137.66	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
78	20240819	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	20100	500	2	2.55	4199558300	210077	74.50	19600	20350	19410	25450	13720	19600	19990.62	2.40	23480	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5770	44.87	4.19	12	0.73	448.00	4798.00	24850	20240711	-19.11	8710	20240311	130.77	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
79	20240819	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	20050	450	2	2.30	3595873190	179947	63.82	19600	20350	19410	25450	13720	19600	19983.02	2.40	22032	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5756	44.75	4.18	12	0.63	448.00	4798.00	24850	20240711	-19.32	8710	20240311	130.20	24850	-19.32	20240711	8710	130.20	20240311	24850	-19.32	20240711	8710	130.20	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
80	20240819	100539	57	100.00	KOSDAQ	건설	N	N	N	N	N	20100	500	2	2.55	2233064790	112452	39.88	19600	20200	19410	25450	13720	19600	19858.01	2.40	10249	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	50	1	28706781	5770	44.87	4.19	12	0.39	448.00	4798.00	24850	20240711	-19.11	8710	20240311	130.77	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
81	20240819	090539	57	100.00	KOSDAQ	건설	N	N	N	N	N	19450	-150	5	-0.77	193803430	9926	3.52	19600	19600	19450	25450	13720	19600	19524.60	2.40	-6812	20486	20042	19806	19362	19126	19925	19245	287	5850	1000	14500	10	1	28706781	5583	43.42	4.05	12	0.03	448.00	4798.00	24850	20240711	-21.73	8710	20240311	123.31	24850	-21.73	20240711	8710	123.31	20240311	24850	-21.73	20240711	8710	123.31	20240311	1.15	N	060370	1000	287 억	688042	N	N	1467	N	N
82	20240816	160533	57	100.00	KOSDAQ	건설	N	N	N	N	N	19600	30	2	0.15	5579383240	280767	90.79	20000	20250	19570	25400	13700	19570	19872.41	2.67	-79309	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5627	43.75	4.09	12	0.98	448.00	4798.00	24850	20240711	-21.13	8710	20240311	125.03	24850	-21.13	20240711	8710	125.03	20240311	24850	-21.13	20240711	8710	125.03	20240311	1.12	N	060370	1000	287 억	766859	N	N	1467	N	N
83	20240816	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	19590	20	2	0.10	5282190820	265597	85.88	20000	20250	19580	25400	13700	19570	19888.42	2.67	-73688	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5624	43.73	4.08	12	0.93	448.00	4798.00	24850	20240711	-21.17	8710	20240311	124.91	24850	-21.17	20240711	8710	124.91	20240311	24850	-21.17	20240711	8710	124.91	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
84	20240816	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	19670	100	2	0.51	4667884870	234293	75.76	20000	20250	19630	25400	13700	19570	19923.82	2.67	-58593	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5647	43.91	4.10	12	0.82	448.00	4798.00	24850	20240711	-20.85	8710	20240311	125.83	24850	-20.85	20240711	8710	125.83	20240311	24850	-20.85	20240711	8710	125.83	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
85	20240816	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	19690	120	2	0.61	4141944900	207534	67.11	20000	20250	19660	25400	13700	19570	19958.58	2.67	-51738	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5652	43.95	4.10	12	0.72	448.00	4798.00	24850	20240711	-20.76	8710	20240311	126.06	24850	-20.76	20240711	8710	126.06	20240311	24850	-20.76	20240711	8710	126.06	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
86	20240816	120536	57	100.00	KOSDAQ	건설	N	N	N	N	N	19880	310	2	1.58	3621146750	181173	58.58	20000	20250	19800	25400	13700	19570	19988.06	2.67	-47027	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5707	44.38	4.14	12	0.63	448.00	4798.00	24850	20240711	-20.00	8710	20240311	128.24	24850	-20.00	20240711	8710	128.24	20240311	24850	-20.00	20240711	8710	128.24	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
87	20240816	110538	57	100.00	KOSDAQ	건설	N	N	N	N	N	19910	340	2	1.74	3318196790	165932	53.65	20000	20250	19800	25400	13700	19570	19998.25	2.67	-40363	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5716	44.44	4.15	12	0.58	448.00	4798.00	24850	20240711	-19.88	8710	20240311	128.59	24850	-19.88	20240711	8710	128.59	20240311	24850	-19.88	20240711	8710	128.59	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
88	20240816	100535	57	100.00	KOSDAQ	건설	N	N	N	N	N	19910	340	2	1.74	2668031390	133312	43.11	20000	20250	19800	25400	13700	19570	20014.63	2.67	-26790	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	10	1	28706781	5716	44.44	4.15	12	0.46	448.00	4798.00	24850	20240711	-19.88	8710	20240311	128.59	24850	-19.88	20240711	8710	128.59	20240311	24850	-19.88	20240711	8710	128.59	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
89	20240816	090536	57	100.00	KOSDAQ	건설	N	N	N	N	N	20000	430	2	2.20	625834610	31302	10.12	20000	20100	19900	25400	13700	19570	19998.32	2.67	-15084	20690	20130	19840	19280	18990	19985	19135	287	5830	1000	14480	50	1	28706781	5741	44.64	4.17	12	0.11	448.00	4798.00	24850	20240711	-19.52	8710	20240311	129.62	24850	-19.52	20240711	8710	129.62	20240311	24850	-19.52	20240711	8710	129.62	20240311	1.12	N	060370	1000	287 억	766859	N	N	1449	N	N
90	20240814	160537	57	100.00	KOSDAQ	건설	N	N	N	N	N	19570	40	2	0.20	6115994590	307104	150.84	19810	20400	19550	25350	13680	19530	19917.13	2.72	-13498	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	10	1	28706781	5618	43.68	4.08	12	1.07	448.00	4798.00	24850	20240711	-21.25	8710	20240311	124.68	24850	-21.25	20240711	8710	124.68	20240311	24850	-21.25	20240711	8710	124.68	20240311	0.98	N	060370	1000	287 억	781587	N	N	1449	N	N
91	20240814	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	19600	70	2	0.36	5623556380	281974	138.50	19810	20400	19580	25350	13680	19530	19943.53	2.72	-8596	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	10	1	28706781	5627	43.75	4.09	12	0.98	448.00	4798.00	24850	20240711	-21.13	8710	20240311	125.03	24850	-21.13	20240711	8710	125.03	20240311	24850	-21.13	20240711	8710	125.03	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
92	20240814	140542	57	100.00	KOSDAQ	건설	N	N	N	N	N	19730	200	2	1.02	5352908540	268213	131.74	19810	20400	19580	25350	13680	19530	19957.68	2.72	-6102	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	10	1	28706781	5664	44.04	4.11	12	0.93	448.00	4798.00	24850	20240711	-20.60	8710	20240311	126.52	24850	-20.60	20240711	8710	126.52	20240311	24850	-20.60	20240711	8710	126.52	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
93	20240814	130539	57	100.00	KOSDAQ	건설	N	N	N	N	N	19630	100	2	0.51	4258648570	212859	104.55	19810	20400	19580	25350	13680	19530	20006.90	2.72	600	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	10	1	28706781	5635	43.82	4.09	12	0.74	448.00	4798.00	24850	20240711	-21.01	8710	20240311	125.37	24850	-21.01	20240711	8710	125.37	20240311	24850	-21.01	20240711	8710	125.37	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
94	20240814	120536	57	100.00	KOSDAQ	건설	N	N	N	N	N	19840	310	2	1.59	3783878300	188698	92.68	19810	20400	19720	25350	13680	19530	20052.56	2.72	13064	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	10	1	28706781	5695	44.29	4.14	12	0.66	448.00	4798.00	24850	20240711	-20.16	8710	20240311	127.78	24850	-20.16	20240711	8710	127.78	20240311	24850	-20.16	20240711	8710	127.78	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
95	20240814	110533	57	100.00	KOSDAQ	건설	N	N	N	N	N	19810	280	2	1.43	3259231180	162196	79.67	19810	20400	19760	25350	13680	19530	20094.40	2.72	16576	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	10	1	28706781	5687	44.22	4.13	12	0.57	448.00	4798.00	24850	20240711	-20.28	8710	20240311	127.44	24850	-20.28	20240711	8710	127.44	20240311	24850	-20.28	20240711	8710	127.44	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
96	20240814	100532	57	100.00	KOSDAQ	건설	N	N	N	N	N	20100	570	2	2.92	2464720560	122324	60.08	19810	20400	19790	25350	13680	19530	20149.12	2.72	19603	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	50	1	28706781	5770	44.87	4.19	12	0.43	448.00	4798.00	24850	20240711	-19.11	8710	20240311	130.77	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
97	20240814	090605	57	100.00	KOSDAQ	건설	N	N	N	N	N	20250	720	2	3.69	796765040	39542	19.42	19810	20400	19790	25350	13680	19530	20149.84	2.72	5171	21103	20316	19813	19026	18523	20065	18775	287	5820	1000	14450	50	1	28706781	5813	45.20	4.22	12	0.14	448.00	4798.00	24850	20240711	-18.51	8710	20240311	132.49	24850	-18.51	20240711	8710	132.49	20240311	24850	-18.51	20240711	8710	132.49	20240311	0.98	N	060370	1000	287 억	781587	N	N	3434	N	N
98	20240813	160527	57	100.00	KOSDAQ	건설	N	N	N	N	N	19530	-220	5	-1.11	3943269750	200796	43.82	19750	20600	19310	25650	13830	19750	19638.30	2.77	-15495	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5606	43.59	4.07	12	0.70	448.00	4798.00	24850	20240711	-21.41	8710	20240311	124.23	24850	-21.41	20240711	8710	124.23	20240311	24850	-21.41	20240711	8710	124.23	20240311	0.87	N	060370	1000	287 억	795912	N	N	3434	N	N
99	20240813	150531	57	100.00	KOSDAQ	건설	N	N	N	N	N	19620	-130	5	-0.66	3731867070	189995	41.46	19750	20600	19310	25650	13830	19750	19641.92	2.77	-14515	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5632	43.79	4.09	12	0.66	448.00	4798.00	24850	20240711	-21.05	8710	20240311	125.26	24850	-21.05	20240711	8710	125.26	20240311	24850	-21.05	20240711	8710	125.26	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
100	20240813	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	19600	-150	5	-0.76	3456668210	175971	38.40	19750	20600	19310	25650	13830	19750	19643.39	2.77	-11823	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5627	43.75	4.09	12	0.61	448.00	4798.00	24850	20240711	-21.13	8710	20240311	125.03	24850	-21.13	20240711	8710	125.03	20240311	24850	-21.13	20240711	8710	125.03	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
101	20240813	130533	57	100.00	KOSDAQ	건설	N	N	N	N	N	19710	-40	5	-0.20	3186158370	162190	35.40	19750	20600	19310	25650	13830	19750	19644.60	2.77	-7358	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5658	44.00	4.11	12	0.56	448.00	4798.00	24850	20240711	-20.68	8710	20240311	126.29	24850	-20.68	20240711	8710	126.29	20240311	24850	-20.68	20240711	8710	126.29	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
102	20240813	120528	57	100.00	KOSDAQ	건설	N	N	N	N	N	19630	-120	5	-0.61	2871233540	146166	31.90	19750	20600	19310	25650	13830	19750	19643.64	2.77	-8094	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5635	43.82	4.09	12	0.51	448.00	4798.00	24850	20240711	-21.01	8710	20240311	125.37	24850	-21.01	20240711	8710	125.37	20240311	24850	-21.01	20240711	8710	125.37	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
103	20240813	110527	57	100.00	KOSDAQ	건설	N	N	N	N	N	19630	-120	5	-0.61	2429664070	123687	26.99	19750	20600	19310	25650	13830	19750	19643.64	2.77	-5633	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5635	43.82	4.09	12	0.43	448.00	4798.00	24850	20240711	-21.01	8710	20240311	125.37	24850	-21.01	20240711	8710	125.37	20240311	24850	-21.01	20240711	8710	125.37	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
104	20240813	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	19480	-270	5	-1.37	1543304900	78427	17.12	19750	20600	19310	25650	13830	19750	19678.23	2.77	-2846	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5592	43.48	4.06	12	0.27	448.00	4798.00	24850	20240711	-21.61	8710	20240311	123.65	24850	-21.61	20240711	8710	123.65	20240311	24850	-21.61	20240711	8710	123.65	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
105	20240813	090531	57	100.00	KOSDAQ	건설	N	N	N	N	N	19890	140	2	0.71	397432380	19775	4.32	19750	20600	19710	25650	13830	19750	20097.82	2.77	-1130	21090	20420	19680	19010	18270	20755	19345	287	5900	1000	14610	10	1	28706781	5710	44.40	4.15	12	0.07	448.00	4798.00	24850	20240711	-19.96	8710	20240311	128.36	24850	-19.96	20240711	8710	128.36	20240311	24850	-19.96	20240711	8710	128.36	20240311	0.87	N	060370	1000	287 억	795912	N	N	1663	N	N
106	20240812	160526	57	100.00	KOSDAQ	건설	N	N	N	N	N	19750	920	2	4.89	9005035910	454370	37.20	19270	20350	18940	24450	13190	18830	19822.61	2.71	15858	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5670	44.08	4.12	12	1.58	448.00	4798.00	24850	20240711	-20.52	8710	20240311	126.75	24850	-20.52	20240711	8710	126.75	20240311	24850	-20.52	20240711	8710	126.75	20240311	0.85	N	060370	1000	287 억	778562	N	N	1663	N	N
107	20240812	150527	57	100.00	KOSDAQ	건설	N	N	N	N	N	19880	1050	2	5.58	8467251680	427266	34.98	19270	20350	18940	24450	13190	18830	19821.34	2.71	12244	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5707	44.38	4.14	12	1.49	448.00	4798.00	24850	20240711	-20.00	8710	20240311	128.24	24850	-20.00	20240711	8710	128.24	20240311	24850	-20.00	20240711	8710	128.24	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
108	20240812	140526	57	100.00	KOSDAQ	건설	N	N	N	N	N	19750	920	2	4.89	7596275080	383341	31.38	19270	20350	18940	24450	13190	18830	19820.49	2.71	-739	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5670	44.08	4.12	12	1.34	448.00	4798.00	24850	20240711	-20.52	8710	20240311	126.75	24850	-20.52	20240711	8710	126.75	20240311	24850	-20.52	20240711	8710	126.75	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
109	20240812	130523	57	100.00	KOSDAQ	건설	N	N	N	N	N	19590	760	2	4.04	7121169610	359175	29.41	19270	20350	18940	24450	13190	18830	19831.34	2.71	-7258	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5624	43.73	4.08	12	1.25	448.00	4798.00	24850	20240711	-21.17	8710	20240311	124.91	24850	-21.17	20240711	8710	124.91	20240311	24850	-21.17	20240711	8710	124.91	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
110	20240812	120522	57	100.00	KOSDAQ	건설	N	N	N	N	N	19610	780	2	4.14	6854057060	345540	28.29	19270	20350	18940	24450	13190	18830	19840.90	2.71	-7300	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5629	43.77	4.09	12	1.20	448.00	4798.00	24850	20240711	-21.09	8710	20240311	125.14	24850	-21.09	20240711	8710	125.14	20240311	24850	-21.09	20240711	8710	125.14	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
111	20240812	110523	57	100.00	KOSDAQ	건설	N	N	N	N	N	19580	750	2	3.98	6520216180	328541	26.90	19270	20350	18940	24450	13190	18830	19851.41	2.71	-6484	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5621	43.71	4.08	12	1.14	448.00	4798.00	24850	20240711	-21.21	8710	20240311	124.80	24850	-21.21	20240711	8710	124.80	20240311	24850	-21.21	20240711	8710	124.80	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
112	20240812	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	19690	860	2	4.57	5876299820	295670	24.21	19270	20350	18940	24450	13190	18830	19880.73	2.71	-6807	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	10	1	28706781	5652	43.95	4.10	12	1.03	448.00	4798.00	24850	20240711	-20.76	8710	20240311	126.06	24850	-20.76	20240711	8710	126.06	20240311	24850	-20.76	20240711	8710	126.06	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
113	20240812	090519	57	100.00	KOSDAQ	건설	N	N	N	N	N	20250	1420	2	7.54	2755743190	138914	11.37	19270	20350	18940	24450	13190	18830	19850.61	2.71	-22280	21656	20242	18836	17422	16016	20950	18130	287	5620	1000	13930	50	1	28706781	5813	45.20	4.22	12	0.48	448.00	4798.00	24850	20240711	-18.51	8710	20240311	132.49	24850	-18.51	20240711	8710	132.49	20240311	24850	-18.51	20240711	8710	132.49	20240311	0.85	N	060370	1000	287 억	778562	N	N	5911	N	N
114	20240809	160518	57	100.00	KOSDAQ	건설	N	N	N	N	N	18830	2030	2	12.08	23174614410	1215460	218.59	17440	20250	17430	21800	11760	16800	19066.62	2.74	-5080	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5405	42.03	3.92	12	4.23	448.00	4798.00	24850	20240711	-24.23	8710	20240311	116.19	24850	-24.23	20240711	8710	116.19	20240311	24850	-24.23	20240711	8710	116.19	20240311	0.81	N	060370	1000	287 억	787586	N	N	5911	N	N
115	20240809	150530	57	100.00	KOSDAQ	건설	N	N	N	N	N	18980	2180	2	12.98	22638752280	1187078	213.49	17440	20250	17430	21800	11760	16800	19071.01	2.74	-13490	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5449	42.37	3.96	12	4.14	448.00	4798.00	24850	20240711	-23.62	8710	20240311	117.91	24850	-23.62	20240711	8710	117.91	20240311	24850	-23.62	20240711	8710	117.91	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
116	20240809	140528	57	100.00	KOSDAQ	건설	N	N	N	N	N	18910	2110	2	12.56	21275945530	1115547	200.63	17440	20250	17430	21800	11760	16800	19072.23	2.74	-44016	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5428	42.21	3.94	12	3.89	448.00	4798.00	24850	20240711	-23.90	8710	20240311	117.11	24850	-23.90	20240711	8710	117.11	20240311	24850	-23.90	20240711	8710	117.11	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
117	20240809	130528	57	100.00	KOSDAQ	건설	N	N	N	N	N	18950	2150	2	12.80	20668131450	1083430	194.85	17440	20250	17430	21800	11760	16800	19076.59	2.74	-38044	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5440	42.30	3.95	12	3.77	448.00	4798.00	24850	20240711	-23.74	8710	20240311	117.57	24850	-23.74	20240711	8710	117.57	20240311	24850	-23.74	20240711	8710	117.57	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
118	20240809	120527	57	100.00	KOSDAQ	건설	N	N	N	N	N	19050	2250	2	13.39	20094124860	1053136	189.40	17440	20250	17430	21800	11760	16800	19080.30	2.74	-42182	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5469	42.52	3.97	12	3.67	448.00	4798.00	24850	20240711	-23.34	8710	20240311	118.71	24850	-23.34	20240711	8710	118.71	20240311	24850	-23.34	20240711	8710	118.71	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
119	20240809	110521	57	100.00	KOSDAQ	건설	N	N	N	N	N	18740	1940	2	11.55	19346602850	1013406	182.26	17440	20250	17430	21800	11760	16800	19090.70	2.74	-51271	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5380	41.83	3.91	12	3.53	448.00	4798.00	24850	20240711	-24.59	8710	20240311	115.15	24850	-24.59	20240711	8710	115.15	20240311	24850	-24.59	20240711	8710	115.15	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
120	20240809	100529	57	100.00	KOSDAQ	건설	N	N	N	N	N	19020	2220	2	13.21	17534267970	917055	164.93	17440	20250	17430	21800	11760	16800	19120.22	2.74	-53404	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5460	42.46	3.96	12	3.19	448.00	4798.00	24850	20240711	-23.46	8710	20240311	118.37	24850	-23.46	20240711	8710	118.37	20240311	24850	-23.46	20240711	8710	118.37	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
121	20240809	090521	57	100.00	KOSDAQ	건설	N	N	N	N	N	17540	740	2	4.40	621998330	35445	6.37	17440	17690	17430	21800	11760	16800	17548.48	2.74	2193	17766	17282	16556	16072	15346	16920	15710	287	5000	1000	12430	10	1	28706781	5035	39.15	3.66	12	0.12	448.00	4798.00	24850	20240711	-29.42	8710	20240311	101.38	24850	-29.42	20240711	8710	101.38	20240311	24850	-29.42	20240711	8710	101.38	20240311	0.81	N	060370	1000	287 억	787586	N	N	846	N	N
122	20240808	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	16800	-450	5	-2.61	9073531750	553495	259.06	17040	17040	15830	22400	12080	17250	16392.89	2.67	21420	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4823	37.50	3.50	12	1.93	448.00	4798.00	24850	20240711	-32.39	8710	20240311	92.88	24850	-32.39	20240711	8710	92.88	20240311	24850	-32.39	20240711	8710	92.88	20240311	0.79	N	060370	1000	287 억	766078	N	N	846	N	N
123	20240808	150520	57	100.00	KOSDAQ	건설	N	N	N	N	N	16390	-860	5	-4.99	8022060810	490556	229.61	17040	17040	15830	22400	12080	17250	16353.00	2.67	33709	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4705	36.58	3.42	12	1.71	448.00	4798.00	24850	20240711	-34.04	8710	20240311	88.17	24850	-34.04	20240711	8710	88.17	20240311	24850	-34.04	20240711	8710	88.17	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
124	20240808	140522	57	100.00	KOSDAQ	건설	N	N	N	N	N	16540	-710	5	-4.12	7493274280	458371	214.54	17040	17040	15830	22400	12080	17250	16347.62	2.67	36812	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4748	36.92	3.45	12	1.60	448.00	4798.00	24850	20240711	-33.44	8710	20240311	89.90	24850	-33.44	20240711	8710	89.90	20240311	24850	-33.44	20240711	8710	89.90	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
125	20240808	130523	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	-930	5	-5.39	6837750560	418602	195.93	17040	17040	15830	22400	12080	17250	16334.73	2.67	27318	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4685	36.43	3.40	12	1.46	448.00	4798.00	24850	20240711	-34.33	8710	20240311	87.37	24850	-34.33	20240711	8710	87.37	20240311	24850	-34.33	20240711	8710	87.37	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
126	20240808	120527	57	100.00	KOSDAQ	건설	N	N	N	N	N	16460	-790	5	-4.58	5991685600	367216	171.88	17040	17040	15830	22400	12080	17250	16316.52	2.67	30765	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4725	36.74	3.43	12	1.28	448.00	4798.00	24850	20240711	-33.76	8710	20240311	88.98	24850	-33.76	20240711	8710	88.98	20240311	24850	-33.76	20240711	8710	88.98	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
127	20240808	110523	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	-930	5	-5.39	5309104850	325563	152.38	17040	17040	15830	22400	12080	17250	16307.46	2.67	22579	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4685	36.43	3.40	12	1.13	448.00	4798.00	24850	20240711	-34.33	8710	20240311	87.37	24850	-34.33	20240711	8710	87.37	20240311	24850	-34.33	20240711	8710	87.37	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
128	20240808	100519	57	100.00	KOSDAQ	건설	N	N	N	N	N	16180	-1070	5	-6.20	4186900010	256439	120.03	17040	17040	15830	22400	12080	17250	16327.08	2.67	26322	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4645	36.12	3.37	12	0.89	448.00	4798.00	24850	20240711	-34.89	8710	20240311	85.76	24850	-34.89	20240711	8710	85.76	20240311	24850	-34.89	20240711	8710	85.76	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
129	20240808	090517	57	100.00	KOSDAQ	건설	N	N	N	N	N	16680	-570	5	-3.30	571461730	34215	16.01	17040	17040	16500	22400	12080	17250	16702.08	2.67	9776	17663	17456	17253	17046	16843	17355	16945	287	5150	1000	12760	10	1	28706781	4788	37.23	3.48	12	0.12	448.00	4798.00	24850	20240711	-32.88	8710	20240311	91.50	24850	-32.88	20240711	8710	91.50	20240311	24850	-32.88	20240711	8710	91.50	20240311	0.79	N	060370	1000	287 억	766078	N	N	408	N	N
130	20240807	160510	57	100.00	KOSDAQ	건설	N	N	N	N	N	17250	50	2	0.29	3676857280	212829	40.30	17300	17460	17050	22350	12040	17200	17276.32	2.71	-11257	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4952	38.50	3.60	12	0.74	448.00	4798.00	24850	20240711	-30.58	8710	20240311	98.05	24850	-30.58	20240711	8710	98.05	20240311	24850	-30.58	20240711	8710	98.05	20240311	0.93	N	060370	1000	287 억	777185	N	N	408	N	N
131	20240807	150517	57	100.00	KOSDAQ	건설	N	N	N	N	N	17280	80	2	0.47	3510893940	203222	38.48	17300	17460	17050	22350	12040	17200	17276.33	2.71	-13702	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4961	38.57	3.60	12	0.71	448.00	4798.00	24850	20240711	-30.46	8710	20240311	98.39	24850	-30.46	20240711	8710	98.39	20240311	24850	-30.46	20240711	8710	98.39	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
132	20240807	140521	57	100.00	KOSDAQ	건설	N	N	N	N	N	17340	140	2	0.81	3235926910	187367	35.48	17300	17430	17050	22350	12040	17200	17270.71	2.71	-14973	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4978	38.71	3.61	12	0.65	448.00	4798.00	24850	20240711	-30.22	8710	20240311	99.08	24850	-30.22	20240711	8710	99.08	20240311	24850	-30.22	20240711	8710	99.08	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
133	20240807	130517	57	100.00	KOSDAQ	건설	N	N	N	N	N	17380	180	2	1.05	2820806740	163473	30.96	17300	17430	17050	22350	12040	17200	17255.65	2.71	-17917	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4989	38.79	3.62	12	0.57	448.00	4798.00	24850	20240711	-30.06	8710	20240311	99.54	24850	-30.06	20240711	8710	99.54	20240311	24850	-30.06	20240711	8710	99.54	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
134	20240807	120519	57	100.00	KOSDAQ	건설	N	N	N	N	N	17400	200	2	1.16	2610096940	151345	28.66	17300	17430	17050	22350	12040	17200	17246.15	2.71	-18064	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4995	38.84	3.63	12	0.53	448.00	4798.00	24850	20240711	-29.98	8710	20240311	99.77	24850	-29.98	20240711	8710	99.77	20240311	24850	-29.98	20240711	8710	99.77	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
135	20240807	110518	57	100.00	KOSDAQ	건설	N	N	N	N	N	17240	40	2	0.23	2129971900	123651	23.42	17300	17400	17050	22350	12040	17200	17225.77	2.71	-25434	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4949	38.48	3.59	12	0.43	448.00	4798.00	24850	20240711	-30.62	8710	20240311	97.93	24850	-30.62	20240711	8710	97.93	20240311	24850	-30.62	20240711	8710	97.93	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
136	20240807	100513	57	100.00	KOSDAQ	건설	N	N	N	N	N	17150	-50	5	-0.29	1358501290	78838	14.93	17300	17400	17080	22350	12040	17200	17231.75	2.71	-26482	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4923	38.28	3.57	12	0.27	448.00	4798.00	24850	20240711	-30.99	8710	20240311	96.90	24850	-30.99	20240711	8710	96.90	20240311	24850	-30.99	20240711	8710	96.90	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
137	20240807	090513	57	100.00	KOSDAQ	건설	N	N	N	N	N	17250	50	2	0.29	352681110	20478	3.88	17300	17310	17100	22350	12040	17200	17222.98	2.71	-6711	18213	17706	17063	16556	15913	17960	16810	287	5150	1000	12720	10	1	28706781	4952	38.50	3.60	12	0.07	448.00	4798.00	24850	20240711	-30.58	8710	20240311	98.05	24850	-30.58	20240711	8710	98.05	20240311	24850	-30.58	20240711	8710	98.05	20240311	0.93	N	060370	1000	287 억	777185	N	N	805	N	N
138	20240806	160508	57	100.00	KOSDAQ	건설	N	N	N	N	N	17200	720	2	4.37	9043153730	527047	91.83	16480	17570	16420	21400	11540	16480	17158.19	2.86	-46988	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4938	38.39	3.58	12	1.84	448.00	4798.00	24850	20240711	-30.78	8710	20240311	97.47	24850	-30.78	20240711	8710	97.47	20240311	24850	-30.78	20240711	8710	97.47	20240311	0.99	N	060370	1000	287 억	822425	N	N	805	N	N
139	20240806	150516	57	100.00	KOSDAQ	건설	N	N	N	N	N	17200	720	2	4.37	8733416310	509015	88.68	16480	17570	16420	21400	11540	16480	17157.52	2.86	-42833	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4938	38.39	3.58	12	1.77	448.00	4798.00	24850	20240711	-30.78	8710	20240311	97.47	24850	-30.78	20240711	8710	97.47	20240311	24850	-30.78	20240711	8710	97.47	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
140	20240806	140513	57	100.00	KOSDAQ	건설	N	N	N	N	N	17140	660	2	4.00	8229302030	479638	83.57	16480	17570	16420	21400	11540	16480	17157.36	2.86	-41988	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4920	38.26	3.57	12	1.67	448.00	4798.00	24850	20240711	-31.03	8710	20240311	96.79	24850	-31.03	20240711	8710	96.79	20240311	24850	-31.03	20240711	8710	96.79	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
141	20240806	130512	57	100.00	KOSDAQ	건설	N	N	N	N	N	17230	750	2	4.55	7779862550	453465	79.01	16480	17570	16420	21400	11540	16480	17156.52	2.86	-33028	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4946	38.46	3.59	12	1.58	448.00	4798.00	24850	20240711	-30.66	8710	20240311	97.82	24850	-30.66	20240711	8710	97.82	20240311	24850	-30.66	20240711	8710	97.82	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
142	20240806	120516	57	100.00	KOSDAQ	건설	N	N	N	N	N	16970	490	2	2.97	7505806090	437466	76.22	16480	17570	16420	21400	11540	16480	17157.51	2.86	-33786	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4872	37.88	3.54	12	1.52	448.00	4798.00	24850	20240711	-31.71	8710	20240311	94.83	24850	-31.71	20240711	8710	94.83	20240311	24850	-31.71	20240711	8710	94.83	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
143	20240806	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	17130	650	2	3.94	7064616040	411635	71.72	16480	17570	16420	21400	11540	16480	17162.38	2.86	-28484	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4917	38.24	3.57	12	1.43	448.00	4798.00	24850	20240711	-31.07	8710	20240311	96.67	24850	-31.07	20240711	8710	96.67	20240311	24850	-31.07	20240711	8710	96.67	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
144	20240806	100509	57	100.00	KOSDAQ	건설	N	N	N	N	N	17450	970	2	5.89	5937288550	346022	60.29	16480	17570	16420	21400	11540	16480	17158.76	2.86	-15910	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	5009	38.95	3.64	12	1.21	448.00	4798.00	24850	20240711	-29.78	8710	20240311	100.34	24850	-29.78	20240711	8710	100.34	20240311	24850	-29.78	20240711	8710	100.34	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
145	20240806	090511	57	100.00	KOSDAQ	건설	N	N	N	N	N	17250	770	2	4.67	1879336250	109964	19.16	16480	17420	16480	21400	11540	16480	17090.63	2.86	-13224	19766	18122	16716	15072	13666	17420	14370	287	4920	1000	12190	10	1	28706781	4952	38.50	3.60	12	0.38	448.00	4798.00	24850	20240711	-30.58	8710	20240311	98.05	24850	-30.58	20240711	8710	98.05	20240311	24850	-30.58	20240711	8710	98.05	20240311	0.99	N	060370	1000	287 억	822425	N	N	965	N	N
146	20240805	160502	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	-2120	5	-11.40	9848444550	571154	231.41	18100	18360	15310	24150	13020	18600	17243.66	2.26	175360	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	4731	36.79	3.43	12	1.99	448.00	4798.00	24850	20240711	-33.68	8710	20240311	89.21	24850	-33.68	20240711	8710	89.21	20240311	24850	-33.68	20240711	8710	89.21	20240311	0.98	N	060370	1000	287 억	647719	N	N	965	N	N
147	20240805	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	16390	-2210	5	-11.88	9196779810	531267	215.25	18100	18360	15310	24150	13020	18600	17311.03	2.26	166999	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	4705	36.58	3.42	12	1.85	448.00	4798.00	24850	20240711	-34.04	8710	20240311	88.17	24850	-34.04	20240711	8710	88.17	20240311	24850	-34.04	20240711	8710	88.17	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
148	20240805	140512	58	100.00	KOSDAQ	건설	N	N	N	N	N	17030	-1570	5	-8.44	6692614570	378022	153.16	18100	18360	17010	24150	13020	18600	17704.29	2.26	111538	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	4889	38.01	3.55	12	1.32	448.00	4798.00	24850	20240711	-31.47	8710	20240311	95.52	24850	-31.47	20240711	8710	95.52	20240311	24850	-31.47	20240711	8710	95.52	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
149	20240805	130509	57	100.00	KOSDAQ	건설	N	N	N	N	N	17590	-1010	5	-5.43	5017323050	280934	113.82	18100	18360	17120	24150	13020	18600	17859.43	2.26	72678	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	5050	39.26	3.67	12	0.98	448.00	4798.00	24850	20240711	-29.22	8710	20240311	101.95	24850	-29.22	20240711	8710	101.95	20240311	24850	-29.22	20240711	8710	101.95	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
150	20240805	120506	57	100.00	KOSDAQ	건설	N	N	N	N	N	17690	-910	5	-4.89	3627056940	202150	81.90	18100	18360	17120	24150	13020	18600	17942.40	2.26	42647	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	5078	39.49	3.69	12	0.70	448.00	4798.00	24850	20240711	-28.81	8710	20240311	103.10	24850	-28.81	20240711	8710	103.10	20240311	24850	-28.81	20240711	8710	103.10	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
151	20240805	110510	57	100.00	KOSDAQ	건설	N	N	N	N	N	17810	-790	5	-4.25	2755549270	152937	61.96	18100	18360	17120	24150	13020	18600	18017.54	2.26	29949	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	5113	39.75	3.71	12	0.53	448.00	4798.00	24850	20240711	-28.33	8710	20240311	104.48	24850	-28.33	20240711	8710	104.48	20240311	24850	-28.33	20240711	8710	104.48	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
152	20240805	100506	57	100.00	KOSDAQ	건설	N	N	N	N	N	18180	-420	5	-2.26	1987259290	110091	44.60	18100	18360	17120	24150	13020	18600	18051.05	2.26	19023	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	5219	40.58	3.79	12	0.38	448.00	4798.00	24850	20240711	-26.84	8710	20240311	108.73	24850	-26.84	20240711	8710	108.73	20240311	24850	-26.84	20240711	8710	108.73	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
153	20240805	090503	57	100.00	KOSDAQ	건설	N	N	N	N	N	18130	-470	5	-2.53	290723510	16026	6.49	18100	18350	18050	24150	13020	18600	18140.68	2.26	2015	20320	19460	19030	18170	17740	19245	17955	287	5550	1000	13760	10	1	28706781	5205	40.47	3.78	12	0.06	448.00	4798.00	24850	20240711	-27.04	8710	20240311	108.15	24850	-27.04	20240711	8710	108.15	20240311	24850	-27.04	20240711	8710	108.15	20240311	0.98	N	060370	1000	287 억	647719	N	N	383	N	N
154	20240802	160459	57	100.00	KOSDAQ	건설	N	N	N	N	N	18600	-1500	5	-7.46	4632575460	243638	84.49	19650	19890	18600	26100	14100	20100	19015.77	2.10	4831	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5339	41.52	3.88	12	0.85	448.00	4798.00	24850	20240711	-25.15	8710	20240311	113.55	24850	-25.15	20240711	8710	113.55	20240311	24850	-25.15	20240711	8710	113.55	20240311	0.99	N	060370	1000	287 억	602888	N	N	383	N	N
155	20240802	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	18820	-1280	5	-6.37	3834965110	201038	69.72	19650	19890	18750	26100	14100	20100	19075.82	2.10	-8038	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5403	42.01	3.92	12	0.70	448.00	4798.00	24850	20240711	-24.27	8710	20240311	116.07	24850	-24.27	20240711	8710	116.07	20240311	24850	-24.27	20240711	8710	116.07	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
156	20240802	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	18930	-1170	5	-5.82	3421277980	179127	62.12	19650	19890	18750	26100	14100	20100	19099.73	2.10	-9518	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5434	42.25	3.95	12	0.62	448.00	4798.00	24850	20240711	-23.82	8710	20240311	117.34	24850	-23.82	20240711	8710	117.34	20240311	24850	-23.82	20240711	8710	117.34	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
157	20240802	130500	57	100.00	KOSDAQ	건설	N	N	N	N	N	18950	-1150	5	-5.72	3095726810	161907	56.15	19650	19890	18750	26100	14100	20100	19120.40	2.10	-8877	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5440	42.30	3.95	12	0.56	448.00	4798.00	24850	20240711	-23.74	8710	20240311	117.57	24850	-23.74	20240711	8710	117.57	20240311	24850	-23.74	20240711	8710	117.57	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
158	20240802	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	18990	-1110	5	-5.52	2842022960	148500	51.50	19650	19890	18750	26100	14100	20100	19138.20	2.10	-8376	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5451	42.39	3.96	12	0.52	448.00	4798.00	24850	20240711	-23.58	8710	20240311	118.03	24850	-23.58	20240711	8710	118.03	20240311	24850	-23.58	20240711	8710	118.03	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
159	20240802	110501	57	100.00	KOSDAQ	건설	N	N	N	N	N	18880	-1220	5	-6.07	2112899080	109895	38.11	19650	19890	18820	26100	14100	20100	19226.53	2.10	-11219	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5420	42.14	3.93	12	0.38	448.00	4798.00	24850	20240711	-24.02	8710	20240311	116.76	24850	-24.02	20240711	8710	116.76	20240311	24850	-24.02	20240711	8710	116.76	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
160	20240802	100457	57	100.00	KOSDAQ	건설	N	N	N	N	N	19180	-920	5	-4.58	1426091250	73833	25.60	19650	19890	19080	26100	14100	20100	19315.09	2.10	-7522	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5506	42.81	4.00	12	0.26	448.00	4798.00	24850	20240711	-22.82	8710	20240311	120.21	24850	-22.82	20240711	8710	120.21	20240311	24850	-22.82	20240711	8710	120.21	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
161	20240802	090502	57	100.00	KOSDAQ	건설	N	N	N	N	N	19620	-480	5	-2.39	265052260	13520	4.69	19650	19890	19440	26100	14100	20100	19604.46	2.10	-21	21200	20650	20250	19700	19300	20450	19500	287	6000	1000	14870	10	1	28706781	5632	43.79	4.09	12	0.05	448.00	4798.00	24850	20240711	-21.05	8710	20240311	125.26	24850	-21.05	20240711	8710	125.26	20240311	24850	-21.05	20240711	8710	125.26	20240311	0.99	N	060370	1000	287 억	602888	N	N	903	N	N
162	20240801	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	20100	-100	5	-0.50	5821068740	287216	108.16	20650	20800	19850	26250	14150	20200	20267.27	2.33	-65630	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5770	44.87	4.19	12	1.00	448.00	4798.00	24850	20240711	-19.11	8710	20240311	130.77	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.99	N	060370	1000	287 억	669220	N	N	903	N	N
163	20240801	150510	57	100.00	KOSDAQ	건설	N	N	N	N	N	19850	-350	5	-1.73	4035070360	198587	74.78	20650	20800	19850	26250	14150	20200	20318.90	2.33	-34133	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	10	1	28706781	5698	44.31	4.14	12	0.69	448.00	4798.00	24850	20240711	-20.12	8710	20240311	127.90	24850	-20.12	20240711	8710	127.90	20240311	24850	-20.12	20240711	8710	127.90	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N
164	20240801	140506	57	100.00	KOSDAQ	건설	N	N	N	N	N	20050	-150	5	-0.74	3426028130	168033	63.28	20650	20800	19990	26250	14150	20200	20389.02	2.33	-13402	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5756	44.75	4.18	12	0.59	448.00	4798.00	24850	20240711	-19.32	8710	20240311	130.20	24850	-19.32	20240711	8710	130.20	20240311	24850	-19.32	20240711	8710	130.20	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N
165	20240801	130459	57	100.00	KOSDAQ	건설	N	N	N	N	N	20150	-50	5	-0.25	3111184200	152339	57.37	20650	20800	20000	26250	14150	20200	20422.77	2.33	-4008	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5784	44.98	4.20	12	0.53	448.00	4798.00	24850	20240711	-18.91	8710	20240311	131.34	24850	-18.91	20240711	8710	131.34	20240311	24850	-18.91	20240711	8710	131.34	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N
166	20240801	120502	57	100.00	KOSDAQ	건설	N	N	N	N	N	20000	-200	5	-0.99	2951044900	144369	54.37	20650	20800	20000	26250	14150	20200	20440.99	2.33	1247	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5741	44.64	4.17	12	0.50	448.00	4798.00	24850	20240711	-19.52	8710	20240311	129.62	24850	-19.52	20240711	8710	129.62	20240311	24850	-19.52	20240711	8710	129.62	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N
167	20240801	110502	57	100.00	KOSDAQ	건설	N	N	N	N	N	20100	-100	5	-0.50	2684521600	131088	49.37	20650	20800	20100	26250	14150	20200	20478.77	2.33	6279	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5770	44.87	4.19	12	0.46	448.00	4798.00	24850	20240711	-19.11	8710	20240311	130.77	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N
168	20240801	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	20350	150	2	0.74	2151234050	104668	39.42	20650	20800	20100	26250	14150	20200	20552.93	2.33	22403	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5842	45.42	4.24	12	0.36	448.00	4798.00	24850	20240711	-18.11	8710	20240311	133.64	24850	-18.11	20240711	8710	133.64	20240311	24850	-18.11	20240711	8710	133.64	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N
169	20240801	090451	57	100.00	KOSDAQ	건설	N	N	N	N	N	20650	450	2	2.23	579853750	28069	10.57	20650	20800	20450	26250	14150	20200	20658.15	2.33	5135	20673	20436	20113	19876	19553	20555	19995	287	6050	1000	14940	50	1	28706781	5928	46.09	4.30	12	0.10	448.00	4798.00	24850	20240711	-16.90	8710	20240311	137.08	24850	-16.90	20240711	8710	137.08	20240311	24850	-16.90	20240711	8710	137.08	20240311	0.99	N	060370	1000	287 억	669220	N	N	255	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History