KissMeData/076080/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240830	160634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1676	52	2	3.20	52377590	31400	61.74	1607	1707	1607	2110	1137	1624	1668.08	1.35	9299	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	379	-8.22	0.59	12	0.14	-204.00	2862.00	4835	20230830	-65.34	1216	20240805	37.83	3455	-51.49	20240102	1216	37.83	20240805	4835	-65.34	20230830	1216	37.83	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
3	20240830	150639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1677	53	2	3.26	49672761	29785	58.56	1607	1707	1607	2110	1137	1624	1667.71	1.35	9628	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	379	-8.22	0.59	12	0.13	-204.00	2862.00	4835	20230830	-65.32	1216	20240805	37.91	3455	-51.46	20240102	1216	37.91	20240805	4835	-65.32	20230830	1216	37.91	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
4	20240830	140640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1678	54	2	3.33	43483655	26093	51.30	1607	1707	1607	2110	1137	1624	1666.49	1.35	9647	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	379	-8.23	0.59	12	0.12	-204.00	2862.00	4835	20230830	-65.29	1216	20240805	37.99	3455	-51.43	20240102	1216	37.99	20240805	4835	-65.29	20230830	1216	37.99	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
5	20240830	130634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1679	55	2	3.39	39384092	23647	46.49	1607	1707	1607	2110	1137	1624	1665.50	1.35	9647	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	379	-8.23	0.59	12	0.10	-204.00	2862.00	4835	20230830	-65.27	1216	20240805	38.08	3455	-51.40	20240102	1216	38.08	20240805	4835	-65.27	20230830	1216	38.08	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
6	20240830	120638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1673	49	2	3.02	38581657	23168	45.55	1607	1707	1607	2110	1137	1624	1665.30	1.35	9588	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	378	-8.20	0.58	12	0.10	-204.00	2862.00	4835	20230830	-65.40	1216	20240805	37.58	3455	-51.58	20240102	1216	37.58	20240805	4835	-65.40	20230830	1216	37.58	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
7	20240830	110645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1675	51	2	3.14	37315331	22410	44.06	1607	1707	1607	2110	1137	1624	1665.12	1.35	9438	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	378	-8.21	0.59	12	0.10	-204.00	2862.00	4835	20230830	-65.36	1216	20240805	37.75	3455	-51.52	20240102	1216	37.75	20240805	4835	-65.36	20230830	1216	37.75	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
8	20240830	100641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1668	44	2	2.71	19682383	11888	23.37	1607	1707	1607	2110	1137	1624	1655.65	1.35	4474	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	377	-8.18	0.58	12	0.05	-204.00	2862.00	4835	20230830	-65.50	1216	20240805	37.17	3455	-51.72	20240102	1216	37.17	20240805	4835	-65.50	20230830	1216	37.17	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
9	20240830	090642	57	100.00	KOSDAQ		건설	N	N	N	N	N	1644	20	2	1.23	4052679	2498	4.91	1607	1644	1607	2110	1137	1624	1622.37	1.35	1941	1708	1665	1642	1599	1576	1654	1588	113	486	500	1100	1	1	22594156	371	-8.06	0.57	12	0.01	-204.00	2862.00	4835	20230830	-66.00	1216	20240805	35.20	3455	-52.42	20240102	1216	35.20	20240805	4835	-66.00	20230830	1216	35.20	20240805	0.78	N	076080	500	112 억	304114	N	N	N	N
10	20240829	160641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1624	-41	5	-2.46	82659193	50328	144.28	1665	1685	1619	2160	1166	1665	1642.41	1.39	-9315	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	367	-7.96	0.57	12	0.22	-204.00	2862.00	4835	20230830	-66.41	1216	20240805	33.55	3455	-53.00	20240102	1216	33.55	20240805	4835	-66.41	20230830	1216	33.55	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
11	20240829	150649	57	100.00	KOSDAQ		건설	N	N	N	N	N	1636	-29	5	-1.74	78914134	48022	137.67	1665	1685	1619	2160	1166	1665	1643.29	1.39	-9201	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	370	-8.02	0.57	12	0.21	-204.00	2862.00	4835	20230830	-66.16	1216	20240805	34.54	3455	-52.65	20240102	1216	34.54	20240805	4835	-66.16	20230830	1216	34.54	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
12	20240829	140650	57	100.00	KOSDAQ		건설	N	N	N	N	N	1646	-19	5	-1.14	70552425	42920	123.04	1665	1685	1619	2160	1166	1665	1643.81	1.39	-9488	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	372	-8.07	0.58	12	0.19	-204.00	2862.00	4835	20230830	-65.96	1216	20240805	35.36	3455	-52.36	20240102	1216	35.36	20240805	4835	-65.96	20230830	1216	35.36	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
13	20240829	130651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1645	-20	5	-1.20	62621613	38096	109.21	1665	1685	1619	2160	1166	1665	1643.78	1.39	-8667	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	372	-8.06	0.57	12	0.17	-204.00	2862.00	4835	20230830	-65.98	1216	20240805	35.28	3455	-52.39	20240102	1216	35.28	20240805	4835	-65.98	20230830	1216	35.28	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
14	20240829	120648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1629	-36	5	-2.16	57595273	35026	100.41	1665	1685	1619	2160	1166	1665	1644.36	1.39	-7944	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	368	-7.99	0.57	12	0.16	-204.00	2862.00	4835	20230830	-66.31	1216	20240805	33.96	3455	-52.85	20240102	1216	33.96	20240805	4835	-66.31	20230830	1216	33.96	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
15	20240829	110651	57	100.00	KOSDAQ		건설	N	N	N	N	N	1637	-28	5	-1.68	29054127	17641	50.57	1665	1685	1628	2160	1166	1665	1646.96	1.39	-4010	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	370	-8.02	0.57	12	0.08	-204.00	2862.00	4835	20230830	-66.14	1216	20240805	34.62	3455	-52.62	20240102	1216	34.62	20240805	4835	-66.14	20230830	1216	34.62	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
16	20240829	100646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1653	-12	5	-0.72	13115506	7913	22.69	1665	1685	1628	2160	1166	1665	1657.46	1.39	1205	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	373	-8.10	0.58	12	0.04	-204.00	2862.00	4835	20230830	-65.81	1216	20240805	35.94	3455	-52.16	20240102	1216	35.94	20240805	4835	-65.81	20230830	1216	35.94	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
17	20240829	090648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1680	15	2	0.90	5332574	3201	9.18	1665	1685	1663	2160	1166	1665	1665.91	1.39	1995	1704	1684	1657	1637	1610	1671	1624	113	495	500	1130	1	1	22594156	380	-8.24	0.59	12	0.01	-204.00	2862.00	4835	20230830	-65.25	1216	20240805	38.16	3455	-51.37	20240102	1216	38.16	20240805	4835	-65.25	20230830	1216	38.16	20240805	0.80	N	076080	500	112 억	313429	N	N	N	N
18	20240828	160628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1665	18	2	1.09	57774233	34848	64.96	1677	1677	1630	2140	1153	1647	1657.89	1.39	82	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	376	-8.16	0.58	12	0.15	-204.00	2862.00	5060	20230822	-67.09	1216	20240805	36.92	3455	-51.81	20240102	1216	36.92	20240805	4835	-65.56	20230830	1216	36.92	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
19	20240828	150632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1667	20	2	1.21	53436743	32243	60.11	1677	1677	1630	2140	1153	1647	1657.31	1.39	-19	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	377	-8.17	0.58	12	0.14	-204.00	2862.00	5060	20230822	-67.06	1216	20240805	37.09	3455	-51.75	20240102	1216	37.09	20240805	4835	-65.52	20230830	1216	37.09	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
20	20240828	140634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1658	11	2	0.67	38574487	23292	43.42	1677	1677	1630	2140	1153	1647	1656.13	1.39	-557	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	375	-8.13	0.58	12	0.10	-204.00	2862.00	5060	20230822	-67.23	1216	20240805	36.35	3455	-52.01	20240102	1216	36.35	20240805	4835	-65.71	20230830	1216	36.35	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
21	20240828	130632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1664	17	2	1.03	38566213	23287	43.41	1677	1677	1630	2140	1153	1647	1656.13	1.39	-559	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	376	-8.16	0.58	12	0.10	-204.00	2862.00	5060	20230822	-67.11	1216	20240805	36.84	3455	-51.84	20240102	1216	36.84	20240805	4835	-65.58	20230830	1216	36.84	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
22	20240828	120630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1664	17	2	1.03	34946898	21105	39.34	1677	1677	1630	2140	1153	1647	1655.86	1.39	997	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	376	-8.16	0.58	12	0.09	-204.00	2862.00	5060	20230822	-67.11	1216	20240805	36.84	3455	-51.84	20240102	1216	36.84	20240805	4835	-65.58	20230830	1216	36.84	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
23	20240828	110630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1658	11	2	0.67	24432840	14723	27.45	1677	1677	1645	2140	1153	1647	1659.50	1.39	2400	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	375	-8.13	0.58	12	0.07	-204.00	2862.00	5060	20230822	-67.23	1216	20240805	36.35	3455	-52.01	20240102	1216	36.35	20240805	4835	-65.71	20230830	1216	36.35	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
24	20240828	100655	57	100.00	KOSDAQ		건설	N	N	N	N	N	1666	19	2	1.15	19921960	11991	22.35	1677	1677	1645	2140	1153	1647	1661.41	1.39	2546	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	376	-8.17	0.58	12	0.05	-204.00	2862.00	5060	20230822	-67.08	1216	20240805	37.01	3455	-51.78	20240102	1216	37.01	20240805	4835	-65.54	20230830	1216	37.01	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
25	20240828	090641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1670	23	2	1.40	13590228	8176	15.24	1677	1677	1645	2140	1153	1647	1662.21	1.39	1151	1715	1681	1664	1630	1613	1672	1621	113	493	500	1110	1	1	22594156	377	-8.19	0.58	12	0.04	-204.00	2862.00	5060	20230822	-67.00	1216	20240805	37.34	3455	-51.66	20240102	1216	37.34	20240805	4835	-65.46	20230830	1216	37.34	20240805	0.82	N	076080	500	112 억	313347	N	N	N	N
26	20240827	160628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1647	-30	5	-1.79	84944573	50678	71.29	1677	1698	1647	2180	1174	1677	1676.16	1.42	-7196	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	372	-8.07	0.58	12	0.22	-204.00	2862.00	5060	20230822	-67.45	1216	20240805	35.44	3455	-52.33	20240102	1216	35.44	20240805	4835	-65.94	20230830	1216	35.44	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
27	20240827	150631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1673	-4	5	-0.24	80327213	47877	67.35	1677	1698	1650	2180	1174	1677	1677.78	1.42	-5331	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	378	-8.20	0.58	12	0.21	-204.00	2862.00	5060	20230822	-66.94	1216	20240805	37.58	3455	-51.58	20240102	1216	37.58	20240805	4835	-65.40	20230830	1216	37.58	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
28	20240827	140632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1687	10	2	0.60	66086278	39341	55.34	1677	1698	1671	2180	1174	1677	1679.83	1.42	-7734	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	381	-8.27	0.59	12	0.17	-204.00	2862.00	5060	20230822	-66.66	1216	20240805	38.73	3455	-51.17	20240102	1216	38.73	20240805	4835	-65.11	20230830	1216	38.73	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
29	20240827	130635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1688	11	2	0.66	62453841	37177	52.30	1677	1698	1671	2180	1174	1677	1679.91	1.42	-9663	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	381	-8.27	0.59	12	0.16	-204.00	2862.00	5060	20230822	-66.64	1216	20240805	38.82	3455	-51.14	20240102	1216	38.82	20240805	4835	-65.09	20230830	1216	38.82	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
30	20240827	120638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1689	12	2	0.72	62017028	36918	51.93	1677	1698	1671	2180	1174	1677	1679.86	1.42	-9588	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	382	-8.28	0.59	12	0.16	-204.00	2862.00	5060	20230822	-66.62	1216	20240805	38.90	3455	-51.11	20240102	1216	38.90	20240805	4835	-65.07	20230830	1216	38.90	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
31	20240827	110633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1690	13	2	0.78	59884736	35650	50.15	1677	1698	1671	2180	1174	1677	1679.80	1.42	-8848	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	382	-8.28	0.59	12	0.16	-204.00	2862.00	5060	20230822	-66.60	1216	20240805	38.98	3455	-51.09	20240102	1216	38.98	20240805	4835	-65.05	20230830	1216	38.98	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
32	20240827	100631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1689	12	2	0.72	52348459	31178	43.86	1677	1698	1671	2180	1174	1677	1679.02	1.42	-7635	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	382	-8.28	0.59	12	0.14	-204.00	2862.00	5060	20230822	-66.62	1216	20240805	38.90	3455	-51.11	20240102	1216	38.90	20240805	4835	-65.07	20230830	1216	38.90	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
33	20240827	090631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1675	-2	5	-0.12	7908382	4716	6.63	1677	1677	1675	2180	1174	1677	1676.93	1.42	-1542	1785	1730	1700	1645	1615	1716	1631	113	503	500	1140	1	1	22594156	378	-8.21	0.59	12	0.02	-204.00	2862.00	5060	20230822	-66.90	1216	20240805	37.75	3455	-51.52	20240102	1216	37.75	20240805	4835	-65.36	20230830	1216	37.75	20240805	0.81	N	076080	500	112 억	320498	N	N	N	N
34	20240826	160623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1677	-81	5	-4.61	119713803	70457	62.10	1755	1755	1670	2285	1231	1758	1699.10	1.41	2719	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	379	-8.22	0.59	12	0.31	-204.00	2862.00	5060	20230822	-66.86	1216	20240805	37.91	3455	-51.46	20240102	1216	37.91	20240805	4835	-65.32	20230830	1216	37.91	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
35	20240826	150627	57	100.00	KOSDAQ		건설	N	N	N	N	N	1689	-69	5	-3.92	111658517	65655	57.87	1755	1755	1670	2285	1231	1758	1700.69	1.41	4336	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	382	-8.28	0.59	12	0.29	-204.00	2862.00	5060	20230822	-66.62	1216	20240805	38.90	3455	-51.11	20240102	1216	38.90	20240805	4835	-65.07	20230830	1216	38.90	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
36	20240826	140630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1683	-75	5	-4.27	103839933	61042	53.81	1755	1755	1670	2285	1231	1758	1701.12	1.41	7271	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	380	-8.25	0.59	12	0.27	-204.00	2862.00	5060	20230822	-66.74	1216	20240805	38.40	3455	-51.29	20240102	1216	38.40	20240805	4835	-65.19	20230830	1216	38.40	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
37	20240826	130633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1687	-71	5	-4.04	97436814	57246	50.46	1755	1755	1670	2285	1231	1758	1702.07	1.41	8909	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	381	-8.27	0.59	12	0.25	-204.00	2862.00	5060	20230822	-66.66	1216	20240805	38.73	3455	-51.17	20240102	1216	38.73	20240805	4835	-65.11	20230830	1216	38.73	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
38	20240826	120628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1692	-66	5	-3.75	92144099	54110	47.70	1755	1755	1670	2285	1231	1758	1702.90	1.41	9040	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	382	-8.29	0.59	12	0.24	-204.00	2862.00	5060	20230822	-66.56	1216	20240805	39.14	3455	-51.03	20240102	1216	39.14	20240805	4835	-65.01	20230830	1216	39.14	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
39	20240826	110627	57	100.00	KOSDAQ		건설	N	N	N	N	N	1687	-71	5	-4.04	82393697	48326	42.60	1755	1755	1670	2285	1231	1758	1704.96	1.41	8978	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	381	-8.27	0.59	12	0.21	-204.00	2862.00	5060	20230822	-66.66	1216	20240805	38.73	3455	-51.17	20240102	1216	38.73	20240805	4835	-65.11	20230830	1216	38.73	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
40	20240826	100630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1697	-61	5	-3.47	69631350	40804	35.97	1755	1755	1670	2285	1231	1758	1706.48	1.41	7888	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	383	-8.32	0.59	12	0.18	-204.00	2862.00	5060	20230822	-66.46	1216	20240805	39.56	3455	-50.88	20240102	1216	39.56	20240805	4835	-64.90	20230830	1216	39.56	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
41	20240826	090628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1730	-28	5	-1.59	7023699	4053	3.57	1755	1755	1714	2285	1231	1758	1732.96	1.41	-610	1920	1838	1743	1661	1566	1791	1614	113	527	500	1190	1	1	22594156	391	-8.48	0.60	12	0.02	-204.00	2862.00	5060	20230822	-65.81	1216	20240805	42.27	3455	-49.93	20240102	1216	42.27	20240805	4835	-64.22	20230830	1216	42.27	20240805	0.82	N	076080	500	112 억	317479	N	N	N	N
42	20240823	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1758	-52	5	-2.87	197716833	112837	100.56	1809	1825	1648	2350	1267	1810	1752.22	1.44	-8052	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	397	-8.62	0.61	12	0.50	-204.00	2862.00	5060	20230822	-65.26	1216	20240805	44.57	3455	-49.12	20240102	1216	44.57	20240805	4835	-63.64	20230830	1216	44.57	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
43	20240823	150630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1740	-70	5	-3.87	193392916	110354	98.34	1809	1825	1648	2350	1267	1810	1752.48	1.44	-7703	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	393	-8.53	0.61	12	0.49	-204.00	2862.00	5060	20230822	-65.61	1216	20240805	43.09	3455	-49.64	20240102	1216	43.09	20240805	4835	-64.01	20230830	1216	43.09	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
44	20240823	140628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1745	-65	5	-3.59	170279709	97058	86.49	1809	1825	1648	2350	1267	1810	1754.41	1.44	-7035	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	394	-8.55	0.61	12	0.43	-204.00	2862.00	5060	20230822	-65.51	1216	20240805	43.50	3455	-49.49	20240102	1216	43.50	20240805	4835	-63.91	20230830	1216	43.50	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
45	20240823	130629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1750	-60	5	-3.31	62790611	35642	31.76	1809	1809	1741	2350	1267	1810	1761.70	1.44	-3805	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	395	-8.58	0.61	12	0.16	-204.00	2862.00	5060	20230822	-65.42	1216	20240805	43.91	3455	-49.35	20240102	1216	43.91	20240805	4835	-63.81	20230830	1216	43.91	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
46	20240823	120626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1745	-65	5	-3.59	55786096	31623	28.18	1809	1809	1741	2350	1267	1810	1764.10	1.44	-3305	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	394	-8.55	0.61	12	0.14	-204.00	2862.00	5060	20230822	-65.51	1216	20240805	43.50	3455	-49.49	20240102	1216	43.50	20240805	4835	-63.91	20230830	1216	43.50	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
47	20240823	110627	57	100.00	KOSDAQ		건설	N	N	N	N	N	1746	-64	5	-3.54	52379109	29670	26.44	1809	1809	1741	2350	1267	1810	1765.39	1.44	-3255	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	394	-8.56	0.61	12	0.13	-204.00	2862.00	5060	20230822	-65.49	1216	20240805	43.59	3455	-49.46	20240102	1216	43.59	20240805	4835	-63.89	20230830	1216	43.59	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
48	20240823	100627	57	100.00	KOSDAQ		건설	N	N	N	N	N	1751	-59	5	-3.26	30343321	17053	15.20	1809	1809	1751	2350	1267	1810	1779.35	1.44	-1713	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	396	-8.58	0.61	12	0.08	-204.00	2862.00	5060	20230822	-65.40	1216	20240805	44.00	3455	-49.32	20240102	1216	44.00	20240805	4835	-63.78	20230830	1216	44.00	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
49	20240823	090630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1780	-30	5	-1.66	12305292	6814	6.07	1809	1809	1770	2350	1267	1810	1805.88	1.44	-4101	1940	1875	1788	1723	1636	1907	1755	113	540	500	1230	1	1	22594156	402	-8.73	0.62	12	0.03	-204.00	2862.00	5060	20230822	-64.82	1216	20240805	46.38	3455	-48.48	20240102	1216	46.38	20240805	4835	-63.19	20230830	1216	46.38	20240805	0.82	N	076080	500	112 억	325499	N	N	N	N
50	20240822	160624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1810	32	2	1.80	196183110	111042	139.93	1800	1853	1701	2310	1245	1778	1766.75	1.50	-12629	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	409	-8.87	0.63	12	0.49	-204.00	2862.00	5060	20230822	-64.23	1216	20240805	48.85	3455	-47.61	20240102	1216	48.85	20240805	5060	-64.23	20230822	1216	48.85	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
51	20240822	150629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1778	0	3	0.00	148542475	84637	106.65	1800	1804	1701	2310	1245	1778	1755.05	1.50	-11049	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	402	-8.72	0.62	12	0.37	-204.00	2862.00	5060	20230822	-64.86	1216	20240805	46.22	3455	-48.54	20240102	1216	46.22	20240805	5060	-64.86	20230822	1216	46.22	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
52	20240822	140630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	-29	5	-1.63	120225104	68468	86.28	1800	1804	1710	2310	1245	1778	1755.93	1.50	-8154	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	395	-8.57	0.61	12	0.30	-204.00	2862.00	5060	20230822	-65.43	1216	20240805	43.83	3455	-49.38	20240102	1216	43.83	20240805	5060	-65.43	20230822	1216	43.83	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
53	20240822	130630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1752	-26	5	-1.46	107454654	61164	77.08	1800	1804	1710	2310	1245	1778	1756.83	1.50	-6246	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	396	-8.59	0.61	12	0.27	-204.00	2862.00	5060	20230822	-65.38	1216	20240805	44.08	3455	-49.29	20240102	1216	44.08	20240805	5060	-65.38	20230822	1216	44.08	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
54	20240822	120632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1750	-28	5	-1.57	101643856	57825	72.87	1800	1804	1710	2310	1245	1778	1757.78	1.50	-5975	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	395	-8.58	0.61	12	0.26	-204.00	2862.00	5060	20230822	-65.42	1216	20240805	43.91	3455	-49.35	20240102	1216	43.91	20240805	5060	-65.42	20230822	1216	43.91	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
55	20240822	110626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1750	-28	5	-1.57	72284588	40874	51.51	1800	1804	1748	2310	1245	1778	1768.47	1.50	-6795	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	395	-8.58	0.61	12	0.18	-204.00	2862.00	5060	20230822	-65.42	1216	20240805	43.91	3455	-49.35	20240102	1216	43.91	20240805	5060	-65.42	20230822	1216	43.91	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
56	20240822	100625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1776	-2	5	-0.11	54833584	30930	38.98	1800	1804	1760	2310	1245	1778	1772.83	1.50	-6258	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	401	-8.71	0.62	12	0.14	-204.00	2862.00	5060	20230822	-64.90	1216	20240805	46.05	3455	-48.60	20240102	1216	46.05	20240805	5060	-64.90	20230822	1216	46.05	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
57	20240822	090628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1789	11	2	0.62	12478345	6954	8.76	1800	1804	1778	2310	1245	1778	1794.41	1.50	-4142	1834	1805	1778	1749	1722	1792	1736	113	532	500	1200	1	1	22594156	404	-8.77	0.63	12	0.03	-204.00	2862.00	5060	20230822	-64.64	1216	20240805	47.12	3455	-48.22	20240102	1216	47.12	20240805	5060	-64.64	20230822	1216	47.12	20240805	0.83	N	076080	500	112 억	338021	N	N	N	N
58	20240821	160622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1778	3	2	0.17	140606868	79081	36.26	1805	1807	1751	2305	1243	1775	1778.01	1.52	-4670	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	402	-8.72	0.62	12	0.35	-204.00	2862.00	5060	20230822	-64.86	1216	20240805	46.22	3455	-48.54	20240102	1216	46.22	20240805	5060	-64.86	20230822	1216	46.22	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
59	20240821	150629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1770	-5	5	-0.28	130019622	73102	33.52	1805	1807	1751	2305	1243	1775	1778.61	1.52	-5339	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	400	-8.68	0.62	12	0.32	-204.00	2862.00	5060	20230822	-65.02	1216	20240805	45.56	3455	-48.77	20240102	1216	45.56	20240805	5060	-65.02	20230822	1216	45.56	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
60	20240821	140625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1792	17	2	0.96	116018646	65227	29.91	1805	1807	1751	2305	1243	1775	1778.69	1.52	-4590	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	405	-8.78	0.63	12	0.29	-204.00	2862.00	5060	20230822	-64.58	1216	20240805	47.37	3455	-48.13	20240102	1216	47.37	20240805	5060	-64.58	20230822	1216	47.37	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
61	20240821	130632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1793	18	2	1.01	100529203	56552	25.93	1805	1807	1751	2305	1243	1775	1777.64	1.52	-2870	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	405	-8.79	0.63	12	0.25	-204.00	2862.00	5060	20230822	-64.57	1216	20240805	47.45	3455	-48.10	20240102	1216	47.45	20240805	5060	-64.57	20230822	1216	47.45	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
62	20240821	120632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1756	-19	5	-1.07	79520793	44739	20.52	1805	1807	1755	2305	1243	1775	1777.44	1.52	-2469	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	397	-8.61	0.61	12	0.20	-204.00	2862.00	5060	20230822	-65.30	1216	20240805	44.41	3455	-49.18	20240102	1216	44.41	20240805	5060	-65.30	20230822	1216	44.41	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
63	20240821	110626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1756	-19	5	-1.07	70251285	39462	18.10	1805	1807	1755	2305	1243	1775	1780.23	1.52	-2948	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	397	-8.61	0.61	12	0.17	-204.00	2862.00	5060	20230822	-65.30	1216	20240805	44.41	3455	-49.18	20240102	1216	44.41	20240805	5060	-65.30	20230822	1216	44.41	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
64	20240821	100633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1780	5	2	0.28	52251562	29268	13.42	1805	1807	1755	2305	1243	1775	1785.28	1.52	-3049	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	402	-8.73	0.62	12	0.13	-204.00	2862.00	5060	20230822	-64.82	1216	20240805	46.38	3455	-48.48	20240102	1216	46.38	20240805	5060	-64.82	20230822	1216	46.38	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
65	20240821	090625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1796	21	2	1.18	19379116	10841	4.97	1805	1805	1775	2305	1243	1775	1787.58	1.52	-1042	1851	1812	1769	1730	1687	1832	1750	113	530	500	1200	1	1	22594156	406	-8.80	0.63	12	0.05	-204.00	2862.00	5060	20230822	-64.51	1216	20240805	47.70	3455	-48.02	20240102	1216	47.70	20240805	5060	-64.51	20230822	1216	47.70	20240805	0.84	N	076080	500	112 억	342691	N	N	N	N
66	20240820	160617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1775	30	2	1.72	385789529	217223	57.61	1745	1808	1726	2265	1222	1745	1776.01	1.48	8145	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	401	-8.70	0.62	12	0.96	-204.00	2862.00	5060	20230822	-64.92	1216	20240805	45.97	3455	-48.63	20240102	1216	45.97	20240805	5060	-64.92	20230822	1216	45.97	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
67	20240820	150626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1782	37	2	2.12	368148386	207299	54.98	1745	1808	1726	2265	1222	1745	1775.93	1.48	7164	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	403	-8.74	0.62	12	0.92	-204.00	2862.00	5060	20230822	-64.78	1216	20240805	46.55	3455	-48.42	20240102	1216	46.55	20240805	5060	-64.78	20230822	1216	46.55	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
68	20240820	140625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1799	54	2	3.09	344033604	193890	51.42	1745	1808	1726	2265	1222	1745	1774.38	1.48	7526	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	406	-8.82	0.63	12	0.86	-204.00	2862.00	5060	20230822	-64.45	1216	20240805	47.94	3455	-47.93	20240102	1216	47.94	20240805	5060	-64.45	20230822	1216	47.94	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
69	20240820	130626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1772	27	2	1.55	302290336	170643	45.26	1745	1808	1726	2265	1222	1745	1771.48	1.48	10808	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	400	-8.69	0.62	12	0.76	-204.00	2862.00	5060	20230822	-64.98	1216	20240805	45.72	3455	-48.71	20240102	1216	45.72	20240805	5060	-64.98	20230822	1216	45.72	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
70	20240820	120624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1788	43	2	2.46	261509959	147727	39.18	1745	1808	1726	2265	1222	1745	1770.22	1.48	9979	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	404	-8.76	0.62	12	0.65	-204.00	2862.00	5060	20230822	-64.66	1216	20240805	47.04	3455	-48.25	20240102	1216	47.04	20240805	5060	-64.66	20230822	1216	47.04	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
71	20240820	110622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1770	25	2	1.43	177701032	101050	26.80	1745	1785	1726	2265	1222	1745	1758.55	1.48	14926	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	400	-8.68	0.62	12	0.45	-204.00	2862.00	5060	20230822	-65.02	1216	20240805	45.56	3455	-48.77	20240102	1216	45.56	20240805	5060	-65.02	20230822	1216	45.56	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
72	20240820	100620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1757	12	2	0.69	91519771	52323	13.88	1745	1764	1726	2265	1222	1745	1749.13	1.48	5869	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	397	-8.61	0.61	12	0.23	-204.00	2862.00	5060	20230822	-65.28	1216	20240805	44.49	3455	-49.15	20240102	1216	44.49	20240805	5060	-65.28	20230822	1216	44.49	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
73	20240820	090622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1743	-2	5	-0.11	4921986	2827	0.75	1745	1746	1726	2265	1222	1745	1741.06	1.48	435	1939	1842	1743	1646	1547	1792	1596	113	520	500	1180	1	1	22594156	394	-8.54	0.61	12	0.01	-204.00	2862.00	5060	20230822	-65.55	1216	20240805	43.34	3455	-49.55	20240102	1216	43.34	20240805	5060	-65.55	20230822	1216	43.34	20240805	0.85	N	076080	500	112 억	334599	N	N	N	N
74	20240819	160615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1745	4	2	0.23	665565933	376932	61.15	1825	1840	1644	2260	1219	1741	1765.75	1.59	-26364	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	394	-8.55	0.61	12	1.67	-204.00	2862.00	5060	20230822	-65.51	1216	20240805	43.50	3455	-49.49	20240102	1216	43.50	20240805	5060	-65.51	20230822	1216	43.50	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
75	20240819	150619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1756	15	2	0.86	645103741	365211	59.25	1825	1840	1644	2260	1219	1741	1766.39	1.59	-26532	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	397	-8.61	0.61	12	1.62	-204.00	2862.00	5060	20230822	-65.30	1216	20240805	44.41	3455	-49.18	20240102	1216	44.41	20240805	5060	-65.30	20230822	1216	44.41	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
76	20240819	140620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1724	-17	5	-0.98	596155958	337236	54.71	1825	1840	1644	2260	1219	1741	1767.77	1.59	-21137	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	390	-8.45	0.60	12	1.49	-204.00	2862.00	5060	20230822	-65.93	1216	20240805	41.78	3455	-50.10	20240102	1216	41.78	20240805	5060	-65.93	20230822	1216	41.78	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
77	20240819	130617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1743	2	2	0.11	555969443	314091	50.96	1825	1840	1644	2260	1219	1741	1770.09	1.59	-16439	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	394	-8.54	0.61	12	1.39	-204.00	2862.00	5060	20230822	-65.55	1216	20240805	43.34	3455	-49.55	20240102	1216	43.34	20240805	5060	-65.55	20230822	1216	43.34	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
78	20240819	120619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	8	2	0.46	537508332	303523	49.24	1825	1840	1644	2260	1219	1741	1770.90	1.59	-17917	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	395	-8.57	0.61	12	1.34	-204.00	2862.00	5060	20230822	-65.43	1216	20240805	43.83	3455	-49.38	20240102	1216	43.83	20240805	5060	-65.43	20230822	1216	43.83	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
79	20240819	110619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1751	10	2	0.57	506220542	285579	46.33	1825	1840	1644	2260	1219	1741	1772.61	1.59	-14749	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	396	-8.58	0.61	12	1.26	-204.00	2862.00	5060	20230822	-65.40	1216	20240805	44.00	3455	-49.32	20240102	1216	44.00	20240805	5060	-65.40	20230822	1216	44.00	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
80	20240819	100620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1807	66	2	3.79	322358528	183551	29.78	1825	1825	1644	2260	1219	1741	1756.23	1.59	-15442	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	408	-8.86	0.63	12	0.81	-204.00	2862.00	5060	20230822	-64.29	1216	20240805	48.60	3455	-47.70	20240102	1216	48.60	20240805	5060	-64.29	20230822	1216	48.60	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
81	20240819	090619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1769	28	2	1.61	79665846	44557	7.23	1825	1825	1760	2260	1219	1741	1787.95	1.59	-15673	1875	1808	1704	1637	1533	1841	1670	113	519	500	1180	1	1	22594156	400	-8.67	0.62	12	0.20	-204.00	2862.00	5060	20230822	-65.04	1216	20240805	45.48	3455	-48.80	20240102	1216	45.48	20240805	5060	-65.04	20230822	1216	45.48	20240805	0.86	N	076080	500	112 억	359186	N	N	N	N
82	20240816	160613	57	100.00	KOSDAQ		건설	N	N	N	N	N	1741	101	2	6.16	1050030059	612429	359.94	1640	1771	1600	2130	1148	1640	1714.30	1.50	16932	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	393	-8.53	0.61	12	2.71	-204.00	2862.00	5060	20230822	-65.59	1216	20240805	43.17	3455	-49.61	20240102	1216	43.17	20240805	5060	-65.59	20230822	1216	43.17	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
83	20240816	150616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1749	109	2	6.65	981756429	573236	336.91	1640	1771	1600	2130	1148	1640	1712.67	1.50	19590	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	395	-8.57	0.61	12	2.54	-204.00	2862.00	5060	20230822	-65.43	1216	20240805	43.83	3455	-49.38	20240102	1216	43.83	20240805	5060	-65.43	20230822	1216	43.83	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
84	20240816	140619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1724	84	2	5.12	877285127	513218	301.63	1640	1771	1600	2130	1148	1640	1709.39	1.50	970	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	390	-8.45	0.60	12	2.27	-204.00	2862.00	5060	20230822	-65.93	1216	20240805	41.78	3455	-50.10	20240102	1216	41.78	20240805	5060	-65.93	20230822	1216	41.78	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
85	20240816	130620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1715	75	2	4.57	828064204	484566	284.79	1640	1771	1600	2130	1148	1640	1708.89	1.50	506	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	387	-8.41	0.60	12	2.14	-204.00	2862.00	5060	20230822	-66.11	1216	20240805	41.04	3455	-50.36	20240102	1216	41.04	20240805	5060	-66.11	20230822	1216	41.04	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
86	20240816	120616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1732	92	2	5.61	723761419	423921	249.15	1640	1771	1600	2130	1148	1640	1707.32	1.50	-7905	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	391	-8.49	0.61	12	1.88	-204.00	2862.00	5060	20230822	-65.77	1216	20240805	42.43	3455	-49.87	20240102	1216	42.43	20240805	5060	-65.77	20230822	1216	42.43	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
87	20240816	110619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1757	117	2	7.13	252926031	152554	89.66	1640	1757	1600	2130	1148	1640	1657.95	1.50	10088	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	397	-8.61	0.61	12	0.68	-204.00	2862.00	5060	20230822	-65.28	1216	20240805	44.49	3455	-49.15	20240102	1216	44.49	20240805	5060	-65.28	20230822	1216	44.49	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
88	20240816	100615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1619	-21	5	-1.28	75765156	47118	27.69	1640	1640	1600	2130	1148	1640	1607.93	1.50	-824	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	366	-7.94	0.57	12	0.21	-204.00	2862.00	5060	20230822	-68.00	1216	20240805	33.14	3455	-53.14	20240102	1216	33.14	20240805	5060	-68.00	20230822	1216	33.14	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
89	20240816	090617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1600	-40	5	-2.44	49894622	31061	18.26	1640	1640	1600	2130	1148	1640	1606.26	1.50	106	1706	1673	1634	1601	1562	1689	1617	113	490	500	1110	1	1	22594156	362	-7.84	0.56	12	0.14	-204.00	2862.00	5060	20230822	-68.38	1216	20240805	31.58	3455	-53.69	20240102	1216	31.58	20240805	5060	-68.38	20230822	1216	31.58	20240805	0.85	N	076080	500	112 억	339953	N	N	N	N
90	20240814	160617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	22	2	1.36	275263235	169851	8.48	1621	1667	1595	2100	1133	1618	1620.60	1.45	5202	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	371	-8.04	0.57	12	0.75	-204.00	2862.00	5060	20230822	-67.59	1216	20240805	34.87	3455	-52.53	20240102	1216	34.87	20240805	5060	-67.59	20230822	1216	34.87	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
91	20240814	150617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1608	-10	5	-0.62	265977709	164142	8.20	1621	1667	1595	2100	1133	1618	1620.41	1.45	5764	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	363	-7.88	0.56	12	0.73	-204.00	2862.00	5060	20230822	-68.22	1216	20240805	32.24	3455	-53.46	20240102	1216	32.24	20240805	5060	-68.22	20230822	1216	32.24	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
92	20240814	140622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1606	-12	5	-0.74	260267160	160588	8.02	1621	1667	1595	2100	1133	1618	1620.71	1.45	5519	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	363	-7.87	0.56	12	0.71	-204.00	2862.00	5060	20230822	-68.26	1216	20240805	32.07	3455	-53.52	20240102	1216	32.07	20240805	5060	-68.26	20230822	1216	32.07	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
93	20240814	130619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1622	4	2	0.25	240960096	148558	7.42	1621	1667	1595	2100	1133	1618	1621.99	1.45	240	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	366	-7.95	0.57	12	0.66	-204.00	2862.00	5060	20230822	-67.94	1216	20240805	33.39	3455	-53.05	20240102	1216	33.39	20240805	5060	-67.94	20230822	1216	33.39	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
94	20240814	120616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1626	8	2	0.49	213921877	131739	6.58	1621	1667	1596	2100	1133	1618	1623.83	1.45	-420	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	367	-7.97	0.57	12	0.58	-204.00	2862.00	5060	20230822	-67.87	1216	20240805	33.72	3455	-52.94	20240102	1216	33.72	20240805	5060	-67.87	20230822	1216	33.72	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
95	20240814	110613	57	100.00	KOSDAQ		건설	N	N	N	N	N	1631	13	2	0.80	193910626	119393	5.96	1621	1667	1596	2100	1133	1618	1624.14	1.45	-486	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	369	-8.00	0.57	12	0.53	-204.00	2862.00	5060	20230822	-67.77	1216	20240805	34.13	3455	-52.79	20240102	1216	34.13	20240805	5060	-67.77	20230822	1216	34.13	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
96	20240814	100612	57	100.00	KOSDAQ		건설	N	N	N	N	N	1635	17	2	1.05	163911655	100957	5.04	1621	1667	1596	2100	1133	1618	1623.58	1.45	-2044	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	369	-8.01	0.57	12	0.45	-204.00	2862.00	5060	20230822	-67.69	1216	20240805	34.46	3455	-52.68	20240102	1216	34.46	20240805	5060	-67.69	20230822	1216	34.46	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
97	20240814	090646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1663	45	2	2.78	50763090	31201	1.56	1621	1667	1607	2100	1133	1618	1626.97	1.45	-5438	1954	1785	1631	1462	1308	1870	1547	113	482	500	1100	1	1	22594156	376	-8.15	0.58	12	0.14	-204.00	2862.00	5060	20230822	-67.13	1216	20240805	36.76	3455	-51.87	20240102	1216	36.76	20240805	5060	-67.13	20230822	1216	36.76	20240805	0.85	N	076080	500	112 억	328361	N	N	N	N
98	20240813	160606	57	100.00	KOSDAQ		건설	N	N	N	N	N	1618	118	2	7.87	3359956475	1999991	8743.13	1500	1800	1477	1950	1050	1500	1680.02	1.41	15655	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	366	-7.93	0.57	12	8.85	-204.00	2862.00	5060	20230822	-68.02	1216	20240805	33.06	3455	-53.17	20240102	1216	33.06	20240805	5060	-68.02	20230822	1216	33.06	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
99	20240813	150610	57	100.00	KOSDAQ		건설	N	N	N	N	N	1596	96	2	6.40	3323892278	1977479	8644.72	1500	1800	1477	1950	1050	1500	1680.87	1.41	16118	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	361	-7.82	0.56	12	8.75	-204.00	2862.00	5060	20230822	-68.46	1216	20240805	31.25	3455	-53.81	20240102	1216	31.25	20240805	5060	-68.46	20230822	1216	31.25	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
100	20240813	140612	57	100.00	KOSDAQ		건설	N	N	N	N	N	1634	134	2	8.93	3128565092	1854660	8107.80	1500	1800	1477	1950	1050	1500	1686.87	1.41	-30668	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	369	-8.01	0.57	12	8.21	-204.00	2862.00	5060	20230822	-67.71	1216	20240805	34.38	3455	-52.71	20240102	1216	34.38	20240805	5060	-67.71	20230822	1216	34.38	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
101	20240813	130612	57	100.00	KOSDAQ		건설	N	N	N	N	N	1679	179	2	11.93	2708235932	1604645	7014.84	1500	1800	1477	1950	1050	1500	1687.75	1.41	-11352	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	379	-8.23	0.59	12	7.10	-204.00	2862.00	5060	20230822	-66.82	1216	20240805	38.08	3455	-51.40	20240102	1216	38.08	20240805	5060	-66.82	20230822	1216	38.08	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
102	20240813	120607	57	100.00	KOSDAQ		건설	N	N	N	N	N	1666	166	2	11.07	1782257164	1063397	4648.73	1500	1800	1477	1950	1050	1500	1676.00	1.41	5300	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	376	-8.17	0.58	12	4.71	-204.00	2862.00	5060	20230822	-67.08	1216	20240805	37.01	3455	-51.78	20240102	1216	37.01	20240805	5060	-67.08	20230822	1216	37.01	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
103	20240813	110606	57	100.00	KOSDAQ		건설	N	N	N	N	N	1587	87	2	5.80	336312053	213576	933.67	1500	1648	1477	1950	1050	1500	1574.67	1.41	9268	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	359	-7.78	0.55	12	0.95	-204.00	2862.00	5060	20230822	-68.64	1216	20240805	30.51	3455	-54.07	20240102	1216	30.51	20240805	5060	-68.64	20230822	1216	30.51	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
104	20240813	100607	57	100.00	KOSDAQ		건설	N	N	N	N	N	1488	-12	5	-0.80	12487239	8430	36.85	1500	1510	1477	1950	1050	1500	1481.29	1.41	124	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	336	-7.29	0.52	12	0.04	-204.00	2862.00	5060	20230822	-70.59	1216	20240805	22.37	3455	-56.93	20240102	1216	22.37	20240805	5060	-70.59	20230822	1216	22.37	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
105	20240813	090611	57	100.00	KOSDAQ		건설	N	N	N	N	N	1500	0	3	0.00	491094	327	1.43	1500	1510	1500	1950	1050	1500	1501.82	1.41	-250	1548	1523	1500	1475	1452	1536	1488	113	450	500	1020	1	1	22594156	339	-7.35	0.52	12	0.00	-204.00	2862.00	5060	20230822	-70.36	1216	20240805	23.36	3455	-56.58	20240102	1216	23.36	20240805	5060	-70.36	20230822	1216	23.36	20240805	0.85	N	076080	500	112 억	317977	N	N	N	N
106	20240812	160605	57	100.00	KOSDAQ		건설	N	N	N	N	N	1500	8	2	0.54	34163767	22827	52.28	1477	1525	1477	1939	1045	1492	1496.63	1.41	342	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	339	-7.35	0.52	12	0.10	-204.00	2862.00	5060	20230822	-70.36	1216	20240805	23.36	3455	-56.58	20240102	1216	23.36	20240805	5060	-70.36	20230822	1216	23.36	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
107	20240812	150605	57	100.00	KOSDAQ		건설	N	N	N	N	N	1489	-3	5	-0.20	31769312	21221	48.61	1477	1525	1477	1939	1045	1492	1497.07	1.41	-198	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	336	-7.30	0.52	12	0.09	-204.00	2862.00	5060	20230822	-70.57	1216	20240805	22.45	3455	-56.90	20240102	1216	22.45	20240805	5060	-70.57	20230822	1216	22.45	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
108	20240812	140604	57	100.00	KOSDAQ		건설	N	N	N	N	N	1490	-2	5	-0.13	29565984	19737	45.21	1477	1525	1477	1939	1045	1492	1498.00	1.41	-847	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	337	-7.30	0.52	12	0.09	-204.00	2862.00	5060	20230822	-70.55	1216	20240805	22.53	3455	-56.87	20240102	1216	22.53	20240805	5060	-70.55	20230822	1216	22.53	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
109	20240812	130601	57	100.00	KOSDAQ		건설	N	N	N	N	N	1487	-5	5	-0.34	29016969	19368	44.36	1477	1525	1477	1939	1045	1492	1498.19	1.41	-848	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	336	-7.29	0.52	12	0.09	-204.00	2862.00	5060	20230822	-70.61	1216	20240805	22.29	3455	-56.96	20240102	1216	22.29	20240805	5060	-70.61	20230822	1216	22.29	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
110	20240812	120600	57	100.00	KOSDAQ		건설	N	N	N	N	N	1480	-12	5	-0.80	26571495	17714	40.57	1477	1525	1477	1939	1045	1492	1500.03	1.41	-850	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	334	-7.25	0.52	12	0.08	-204.00	2862.00	5060	20230822	-70.75	1216	20240805	21.71	3455	-57.16	20240102	1216	21.71	20240805	5060	-70.75	20230822	1216	21.71	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
111	20240812	110601	57	100.00	KOSDAQ		건설	N	N	N	N	N	1486	-6	5	-0.40	21777048	14478	33.16	1477	1525	1477	1939	1045	1492	1504.15	1.41	-2544	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	336	-7.28	0.52	12	0.06	-204.00	2862.00	5060	20230822	-70.63	1216	20240805	22.20	3455	-56.99	20240102	1216	22.20	20240805	5060	-70.63	20230822	1216	22.20	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
112	20240812	100558	57	100.00	KOSDAQ		건설	N	N	N	N	N	1502	10	2	0.67	14886604	9897	22.67	1477	1525	1477	1939	1045	1492	1504.15	1.41	-3074	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	339	-7.36	0.52	12	0.04	-204.00	2862.00	5060	20230822	-70.32	1216	20240805	23.52	3455	-56.53	20240102	1216	23.52	20240805	5060	-70.32	20230822	1216	23.52	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
113	20240812	090557	57	100.00	KOSDAQ		건설	N	N	N	N	N	1494	2	2	0.13	3211967	2156	4.94	1477	1494	1477	1939	1045	1492	1489.78	1.41	-1043	1517	1504	1484	1471	1451	1511	1478	113	447	500	1010	1	1	22594156	338	-7.32	0.52	12	0.01	-204.00	2862.00	5060	20230822	-70.47	1216	20240805	22.86	3455	-56.76	20240102	1216	22.86	20240805	5060	-70.47	20230822	1216	22.86	20240805	0.85	N	076080	500	112 억	317876	N	N	N	N
114	20240809	160555	57	100.00	KOSDAQ		건설	N	N	N	N	N	1492	17	2	1.15	64535042	43660	43.10	1465	1497	1464	1917	1033	1475	1478.12	1.39	4682	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	337	-7.31	0.52	12	0.19	-204.00	2862.00	5060	20230822	-70.51	1216	20240805	22.70	3455	-56.82	20240102	1216	22.70	20240805	5060	-70.51	20230822	1216	22.70	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
115	20240809	150609	57	100.00	KOSDAQ		건설	N	N	N	N	N	1488	13	2	0.88	61452614	41592	41.05	1465	1497	1464	1917	1033	1475	1477.51	1.39	5099	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	336	-7.29	0.52	12	0.18	-204.00	2862.00	5060	20230822	-70.59	1216	20240805	22.37	3455	-56.93	20240102	1216	22.37	20240805	5060	-70.59	20230822	1216	22.37	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
116	20240809	140607	57	100.00	KOSDAQ		건설	N	N	N	N	N	1472	-3	5	-0.20	52720268	35701	35.24	1465	1497	1464	1917	1033	1475	1476.72	1.39	4066	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	333	-7.22	0.51	12	0.16	-204.00	2862.00	5060	20230822	-70.91	1216	20240805	21.05	3455	-57.40	20240102	1216	21.05	20240805	5060	-70.91	20230822	1216	21.05	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
117	20240809	130608	57	100.00	KOSDAQ		건설	N	N	N	N	N	1478	3	2	0.20	45784370	30999	30.60	1465	1497	1464	1917	1033	1475	1476.96	1.39	4146	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	334	-7.25	0.52	12	0.14	-204.00	2862.00	5060	20230822	-70.79	1216	20240805	21.55	3455	-57.22	20240102	1216	21.55	20240805	5060	-70.79	20230822	1216	21.55	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
118	20240809	120605	57	100.00	KOSDAQ		건설	N	N	N	N	N	1472	-3	5	-0.20	43150791	29212	28.83	1465	1497	1464	1917	1033	1475	1477.16	1.39	3789	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	333	-7.22	0.51	12	0.13	-204.00	2862.00	5060	20230822	-70.91	1216	20240805	21.05	3455	-57.40	20240102	1216	21.05	20240805	5060	-70.91	20230822	1216	21.05	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
119	20240809	110559	57	100.00	KOSDAQ		건설	N	N	N	N	N	1477	2	2	0.14	40887053	27676	27.32	1465	1497	1464	1917	1033	1475	1477.35	1.39	4406	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	334	-7.24	0.52	12	0.12	-204.00	2862.00	5060	20230822	-70.81	1216	20240805	21.46	3455	-57.25	20240102	1216	21.46	20240805	5060	-70.81	20230822	1216	21.46	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
120	20240809	100609	57	100.00	KOSDAQ		건설	N	N	N	N	N	1477	2	2	0.14	32543261	22014	21.73	1465	1497	1464	1917	1033	1475	1478.30	1.39	5963	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	334	-7.24	0.52	12	0.10	-204.00	2862.00	5060	20230822	-70.81	1216	20240805	21.46	3455	-57.25	20240102	1216	21.46	20240805	5060	-70.81	20230822	1216	21.46	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
121	20240809	090601	57	100.00	KOSDAQ		건설	N	N	N	N	N	1485	10	2	0.68	8879876	6055	5.98	1465	1486	1464	1917	1033	1475	1466.54	1.39	4482	1577	1525	1478	1426	1379	1552	1453	113	442	500	1000	1	1	22594156	336	-7.28	0.52	12	0.03	-204.00	2862.00	5060	20230822	-70.65	1216	20240805	22.12	3455	-57.02	20240102	1216	22.12	20240805	5060	-70.65	20230822	1216	22.12	20240805	0.87	N	076080	500	112 억	313194	N	N	N	N
122	20240808	160553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1475	33	2	2.29	150808632	100807	341.06	1444	1530	1431	1874	1010	1442	1496.04	1.42	-7033	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	333	-7.23	0.52	12	0.45	-204.00	2862.00	5060	20230822	-70.85	1216	20240805	21.30	3455	-57.31	20240102	1216	21.30	20240805	5060	-70.85	20230822	1216	21.30	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
123	20240808	150558	57	100.00	KOSDAQ		건설	N	N	N	N	N	1475	33	2	2.29	147089189	98274	332.49	1444	1530	1431	1874	1010	1442	1496.73	1.42	-7246	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	333	-7.23	0.52	12	0.43	-204.00	2862.00	5060	20230822	-70.85	1216	20240805	21.30	3455	-57.31	20240102	1216	21.30	20240805	5060	-70.85	20230822	1216	21.30	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
124	20240808	140600	57	100.00	KOSDAQ		건설	N	N	N	N	N	1489	47	2	3.26	143190699	95625	323.53	1444	1530	1431	1874	1010	1442	1497.42	1.42	-5997	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	336	-7.30	0.52	12	0.42	-204.00	2862.00	5060	20230822	-70.57	1216	20240805	22.45	3455	-56.90	20240102	1216	22.45	20240805	5060	-70.57	20230822	1216	22.45	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
125	20240808	130600	57	100.00	KOSDAQ		건설	N	N	N	N	N	1489	47	2	3.26	137337454	91656	310.10	1444	1530	1431	1874	1010	1442	1498.40	1.42	-5748	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	336	-7.30	0.52	12	0.41	-204.00	2862.00	5060	20230822	-70.57	1216	20240805	22.45	3455	-56.90	20240102	1216	22.45	20240805	5060	-70.57	20230822	1216	22.45	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
126	20240808	120606	57	100.00	KOSDAQ		건설	N	N	N	N	N	1480	38	2	2.64	130522200	87079	294.61	1444	1530	1431	1874	1010	1442	1498.89	1.42	-2727	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	334	-7.25	0.52	12	0.39	-204.00	2862.00	5060	20230822	-70.75	1216	20240805	21.71	3455	-57.16	20240102	1216	21.71	20240805	5060	-70.75	20230822	1216	21.71	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
127	20240808	110601	57	100.00	KOSDAQ		건설	N	N	N	N	N	1491	49	2	3.40	123522075	82378	278.71	1444	1530	1431	1874	1010	1442	1499.45	1.42	-53	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	337	-7.31	0.52	12	0.36	-204.00	2862.00	5060	20230822	-70.53	1216	20240805	22.62	3455	-56.85	20240102	1216	22.62	20240805	5060	-70.53	20230822	1216	22.62	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
128	20240808	100557	57	100.00	KOSDAQ		건설	N	N	N	N	N	1510	68	2	4.72	109953402	73320	248.06	1444	1530	1431	1874	1010	1442	1499.64	1.42	1214	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	341	-7.40	0.53	12	0.32	-204.00	2862.00	5060	20230822	-70.16	1216	20240805	24.18	3455	-56.30	20240102	1216	24.18	20240805	5060	-70.16	20230822	1216	24.18	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
129	20240808	090555	57	100.00	KOSDAQ		건설	N	N	N	N	N	1445	3	2	0.21	3153201	2188	7.40	1444	1447	1432	1874	1010	1442	1441.13	1.42	-320	1466	1454	1432	1420	1398	1460	1426	113	432	500	980	1	1	22594156	326	-7.08	0.50	12	0.01	-204.00	2862.00	5060	20230822	-71.44	1216	20240805	18.83	3455	-58.18	20240102	1216	18.83	20240805	5060	-71.44	20230822	1216	18.83	20240805	0.88	N	076080	500	112 억	320227	N	N	N	N
130	20240807	160545	57	100.00	KOSDAQ		건설	N	N	N	N	N	1442	32	2	2.27	41575350	28952	27.65	1410	1444	1410	1833	987	1410	1436.01	1.41	2084	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	326	-7.07	0.50	12	0.13	-204.00	2862.00	5060	20230822	-71.50	1216	20240805	18.59	3455	-58.26	20240102	1216	18.59	20240805	5060	-71.50	20230822	1216	18.59	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
131	20240807	150555	57	100.00	KOSDAQ		건설	N	N	N	N	N	1442	32	2	2.27	40734639	28369	27.09	1410	1444	1410	1833	987	1410	1435.89	1.41	1852	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	326	-7.07	0.50	12	0.13	-204.00	2862.00	5060	20230822	-71.50	1216	20240805	18.59	3455	-58.26	20240102	1216	18.59	20240805	5060	-71.50	20230822	1216	18.59	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
132	20240807	140558	57	100.00	KOSDAQ		건설	N	N	N	N	N	1438	28	2	1.99	30004840	20929	19.99	1410	1444	1410	1833	987	1410	1433.65	1.41	1328	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	325	-7.05	0.50	12	0.09	-204.00	2862.00	5060	20230822	-71.58	1216	20240805	18.26	3455	-58.38	20240102	1216	18.26	20240805	5060	-71.58	20230822	1216	18.26	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
133	20240807	130553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1442	32	2	2.27	28230552	19692	18.81	1410	1444	1410	1833	987	1410	1433.61	1.41	1292	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	326	-7.07	0.50	12	0.09	-204.00	2862.00	5060	20230822	-71.50	1216	20240805	18.59	3455	-58.26	20240102	1216	18.59	20240805	5060	-71.50	20230822	1216	18.59	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
134	20240807	120557	57	100.00	KOSDAQ		건설	N	N	N	N	N	1441	31	2	2.20	25055157	17487	16.70	1410	1444	1410	1833	987	1410	1432.79	1.41	1794	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	326	-7.06	0.50	12	0.08	-204.00	2862.00	5060	20230822	-71.52	1216	20240805	18.50	3455	-58.29	20240102	1216	18.50	20240805	5060	-71.52	20230822	1216	18.50	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
135	20240807	110556	57	100.00	KOSDAQ		건설	N	N	N	N	N	1439	29	2	2.06	21504388	15022	14.35	1410	1442	1410	1833	987	1410	1431.53	1.41	525	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	325	-7.05	0.50	12	0.07	-204.00	2862.00	5060	20230822	-71.56	1216	20240805	18.34	3455	-58.35	20240102	1216	18.34	20240805	5060	-71.56	20230822	1216	18.34	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
136	20240807	100550	57	100.00	KOSDAQ		건설	N	N	N	N	N	1437	27	2	1.91	13951693	9766	9.33	1410	1442	1410	1833	987	1410	1428.60	1.41	-1590	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	325	-7.04	0.50	12	0.04	-204.00	2862.00	5060	20230822	-71.60	1216	20240805	18.17	3455	-58.41	20240102	1216	18.17	20240805	5060	-71.60	20230822	1216	18.17	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
137	20240807	090550	57	100.00	KOSDAQ		건설	N	N	N	N	N	1411	1	2	0.07	4212868	2978	2.84	1410	1420	1410	1833	987	1410	1414.66	1.41	-1188	1469	1439	1382	1352	1295	1454	1367	113	423	500	950	1	1	22594156	319	-6.92	0.49	12	0.01	-204.00	2862.00	5060	20230822	-72.11	1216	20240805	16.04	3455	-59.16	20240102	1216	16.04	20240805	5060	-72.11	20230822	1216	16.04	20240805	0.92	N	076080	500	112 억	318500	N	N	N	N
138	20240806	160543	57	100.00	KOSDAQ		건설	N	N	N	N	N	1410	24	2	1.73	145085388	104703	96.31	1343	1412	1325	1801	971	1386	1385.54	1.32	20445	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	319	-6.91	0.49	12	0.46	-204.00	2862.00	5060	20230822	-72.13	1216	20240805	15.95	3455	-59.19	20240102	1216	15.95	20240805	5060	-72.13	20230822	1216	15.95	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
139	20240806	150553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1406	20	2	1.44	126973607	91838	84.47	1343	1412	1325	1801	971	1386	1382.57	1.32	20966	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	318	-6.89	0.49	12	0.41	-204.00	2862.00	5060	20230822	-72.21	1216	20240805	15.62	3455	-59.31	20240102	1216	15.62	20240805	5060	-72.21	20230822	1216	15.62	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
140	20240806	140550	57	100.00	KOSDAQ		건설	N	N	N	N	N	1398	12	2	0.87	110289982	79929	73.52	1343	1412	1325	1801	971	1386	1379.83	1.32	11667	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	316	-6.85	0.49	12	0.35	-204.00	2862.00	5060	20230822	-72.37	1216	20240805	14.97	3455	-59.54	20240102	1216	14.97	20240805	5060	-72.37	20230822	1216	14.97	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
141	20240806	130550	57	100.00	KOSDAQ		건설	N	N	N	N	N	1401	15	2	1.08	95221713	69140	63.60	1343	1412	1325	1801	971	1386	1377.20	1.32	11544	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	317	-6.87	0.49	12	0.31	-204.00	2862.00	5060	20230822	-72.31	1216	20240805	15.21	3455	-59.45	20240102	1216	15.21	20240805	5060	-72.31	20230822	1216	15.21	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
142	20240806	120553	57	100.00	KOSDAQ		건설	N	N	N	N	N	1407	21	2	1.52	88482543	64334	59.18	1343	1412	1325	1801	971	1386	1375.33	1.32	10473	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	318	-6.90	0.49	12	0.28	-204.00	2862.00	5060	20230822	-72.19	1216	20240805	15.71	3455	-59.28	20240102	1216	15.71	20240805	5060	-72.19	20230822	1216	15.71	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
143	20240806	110546	57	100.00	KOSDAQ		건설	N	N	N	N	N	1387	1	2	0.07	81842479	59565	54.79	1343	1412	1325	1801	971	1386	1373.96	1.32	8418	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	313	-6.80	0.48	12	0.26	-204.00	2862.00	5060	20230822	-72.59	1216	20240805	14.06	3455	-59.86	20240102	1216	14.06	20240805	5060	-72.59	20230822	1216	14.06	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
144	20240806	100546	57	100.00	KOSDAQ		건설	N	N	N	N	N	1410	24	2	1.73	66710695	48587	44.69	1343	1412	1325	1801	971	1386	1372.96	1.32	14259	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	319	-6.91	0.49	12	0.22	-204.00	2862.00	5060	20230822	-72.13	1216	20240805	15.95	3455	-59.19	20240102	1216	15.95	20240805	5060	-72.13	20230822	1216	15.95	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
145	20240806	090547	57	100.00	KOSDAQ		건설	N	N	N	N	N	1373	-13	5	-0.94	25501796	18908	17.39	1343	1373	1325	1801	971	1386	1348.30	1.32	6228	1671	1528	1372	1229	1073	1450	1151	113	415	500	940	1	1	22594156	310	-6.73	0.48	12	0.08	-204.00	2862.00	5060	20230822	-72.87	1216	20240805	12.91	3455	-60.26	20240102	1216	12.91	20240805	5060	-72.87	20230822	1216	12.91	20240805	0.92	N	076080	500	112 억	297971	N	N	N	N
146	20240805	160537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1386	-145	5	-9.47	140585104	100352	265.29	1501	1515	1216	1990	1072	1531	1400.99	1.36	-10065	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	313	-6.79	0.48	12	0.44	-204.00	2862.00	5060	20230822	-72.61	1216	20240805	13.98	3455	-59.88	20240102	1216	13.98	20240805	5060	-72.61	20230822	1216	13.98	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
147	20240805	150547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1339	-192	5	-12.54	129009297	91807	242.70	1501	1515	1216	1990	1072	1531	1405.22	1.36	-9910	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	303	-6.56	0.47	12	0.41	-204.00	2862.00	5060	20230822	-73.54	1216	20240805	10.12	3455	-61.24	20240102	1216	10.12	20240805	5060	-73.54	20230822	1216	10.12	20240805	0.96	N	076080	500	112 억	307722	Y	N	N	N
148	20240805	140548	58	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1395	-136	5	-8.88	98782020	68770	181.80	1501	1515	1395	1990	1072	1531	1436.41	1.36	-9872	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	315	-6.84	0.49	12	0.30	-204.00	2862.00	5060	20230822	-72.43	1395	20240805	0.00	3455	-59.62	20240102	1395	0.00	20240805	5060	-72.43	20230822	1395	0.00	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
149	20240805	130546	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1404	-127	5	-8.30	69949612	48203	127.43	1501	1515	1404	1990	1072	1531	1451.15	1.36	-5443	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	317	-6.88	0.49	12	0.21	-204.00	2862.00	5060	20230822	-72.25	1404	20240805	0.00	3455	-59.36	20240102	1404	0.00	20240805	5060	-72.25	20230822	1404	0.00	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
150	20240805	120543	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1420	-111	5	-7.25	54338444	37119	98.13	1501	1515	1420	1990	1072	1531	1463.90	1.36	-7176	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	321	-6.96	0.50	12	0.16	-204.00	2862.00	5060	20230822	-71.94	1420	20240805	0.00	3455	-58.90	20240102	1420	0.00	20240805	5060	-71.94	20230822	1420	0.00	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
151	20240805	110545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1459	-72	5	-4.70	39612305	26877	71.05	1501	1515	1451	1990	1072	1531	1473.84	1.36	-7731	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	330	-7.15	0.51	12	0.12	-204.00	2862.00	5060	20230822	-71.17	1451	20240805	0.55	3455	-57.77	20240102	1451	0.55	20240805	5060	-71.17	20230822	1451	0.55	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
152	20240805	100541	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1462	-69	5	-4.51	28678732	19407	51.30	1501	1515	1451	1990	1072	1531	1477.75	1.36	-3625	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	330	-7.17	0.51	12	0.09	-204.00	2862.00	5060	20230822	-71.11	1451	20240805	0.76	3455	-57.68	20240102	1451	0.76	20240805	5060	-71.11	20230822	1451	0.76	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
153	20240805	090538	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1514	-17	5	-1.11	12147555	8167	21.59	1501	1515	1451	1990	1072	1531	1487.40	1.36	-1370	1581	1556	1536	1511	1491	1546	1501	113	459	500	1040	1	1	22594156	342	-7.42	0.53	12	0.04	-204.00	2862.00	5060	20230822	-70.08	1451	20240805	4.34	3455	-56.18	20240102	1451	4.34	20240805	5060	-70.08	20230822	1451	4.34	20240805	0.96	N	076080	500	112 억	307722	N	N	N	N
154	20240802	160534	57	100.00	KOSDAQ		건설	N	N	N	N	N	1531	-15	5	-0.97	58011539	37729	140.80	1546	1561	1516	2005	1083	1546	1537.58	1.40	-7788	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	346	-7.50	0.53	12	0.17	-204.00	2862.00	5060	20230822	-69.74	1500	20240729	2.07	3455	-55.69	20240102	1500	2.07	20240729	5060	-69.74	20230822	1500	2.07	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
155	20240802	150532	57	100.00	KOSDAQ		건설	N	N	N	N	N	1540	-6	5	-0.39	57481038	37383	139.51	1546	1561	1516	2005	1083	1546	1537.63	1.40	-7794	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	348	-7.55	0.54	12	0.17	-204.00	2862.00	5060	20230822	-69.57	1500	20240729	2.67	3455	-55.43	20240102	1500	2.67	20240729	5060	-69.57	20230822	1500	2.67	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
156	20240802	140536	57	100.00	KOSDAQ		건설	N	N	N	N	N	1528	-18	5	-1.16	49691956	32307	120.57	1546	1561	1516	2005	1083	1546	1538.12	1.40	-7715	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	345	-7.49	0.53	12	0.14	-204.00	2862.00	5060	20230822	-69.80	1500	20240729	1.87	3455	-55.77	20240102	1500	1.87	20240729	5060	-69.80	20230822	1500	1.87	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
157	20240802	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	1537	-9	5	-0.58	34211769	22147	82.65	1546	1561	1530	2005	1083	1546	1544.76	1.40	-6267	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	347	-7.53	0.54	12	0.10	-204.00	2862.00	5060	20230822	-69.62	1500	20240729	2.47	3455	-55.51	20240102	1500	2.47	20240729	5060	-69.62	20230822	1500	2.47	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
158	20240802	120535	57	100.00	KOSDAQ		건설	N	N	N	N	N	1534	-12	5	-0.78	31358774	20286	75.71	1546	1561	1530	2005	1083	1546	1545.83	1.40	-5563	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	347	-7.52	0.54	12	0.09	-204.00	2862.00	5060	20230822	-69.68	1500	20240729	2.27	3455	-55.60	20240102	1500	2.27	20240729	5060	-69.68	20230822	1500	2.27	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
159	20240802	110535	57	100.00	KOSDAQ		건설	N	N	N	N	N	1540	-6	5	-0.39	28309052	18312	68.34	1546	1561	1530	2005	1083	1546	1545.93	1.40	-4138	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	348	-7.55	0.54	12	0.08	-204.00	2862.00	5060	20230822	-69.57	1500	20240729	2.67	3455	-55.43	20240102	1500	2.67	20240729	5060	-69.57	20230822	1500	2.67	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
160	20240802	100531	57	100.00	KOSDAQ		건설	N	N	N	N	N	1552	6	2	0.39	17888657	11584	43.23	1546	1561	1530	2005	1083	1546	1544.26	1.40	-4202	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	351	-7.61	0.54	12	0.05	-204.00	2862.00	5060	20230822	-69.33	1500	20240729	3.47	3455	-55.08	20240102	1500	3.47	20240729	5060	-69.33	20230822	1500	3.47	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
161	20240802	090537	57	100.00	KOSDAQ		건설	N	N	N	N	N	1556	10	2	0.65	6208805	3999	14.92	1546	1561	1545	2005	1083	1546	1552.59	1.40	-1087	1573	1559	1543	1529	1513	1566	1536	113	459	500	1050	1	1	22594156	352	-7.63	0.54	12	0.02	-204.00	2862.00	5060	20230822	-69.25	1500	20240729	3.73	3455	-54.96	20240102	1500	3.73	20240729	5060	-69.25	20230822	1500	3.73	20240729	0.97	N	076080	500	112 억	315510	N	N	N	N
162	20240801	160531	57	100.00	KOSDAQ		건설	N	N	N	N	N	1546	19	2	1.24	38311699	24849	91.72	1527	1557	1527	1985	1069	1527	1541.77	1.37	7048	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	349	-7.58	0.54	12	0.11	-204.00	2862.00	5070	20230726	-69.51	1500	20240729	3.07	3455	-55.25	20240102	1500	3.07	20240729	5060	-69.45	20230822	1500	3.07	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
163	20240801	150547	57	100.00	KOSDAQ		건설	N	N	N	N	N	1548	21	2	1.38	35106812	22775	84.07	1527	1557	1527	1985	1069	1527	1541.46	1.37	6921	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	350	-7.59	0.54	12	0.10	-204.00	2862.00	5070	20230726	-69.47	1500	20240729	3.20	3455	-55.20	20240102	1500	3.20	20240729	5060	-69.41	20230822	1500	3.20	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
164	20240801	140541	57	100.00	KOSDAQ		건설	N	N	N	N	N	1551	24	2	1.57	30481800	19789	73.04	1527	1557	1527	1985	1069	1527	1540.34	1.37	6806	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	350	-7.60	0.54	12	0.09	-204.00	2862.00	5070	20230726	-69.41	1500	20240729	3.40	3455	-55.11	20240102	1500	3.40	20240729	5060	-69.35	20230822	1500	3.40	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
165	20240801	130533	57	100.00	KOSDAQ		건설	N	N	N	N	N	1543	16	2	1.05	19122643	12449	45.95	1527	1557	1527	1985	1069	1527	1536.08	1.37	3859	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	349	-7.56	0.54	12	0.06	-204.00	2862.00	5070	20230726	-69.57	1500	20240729	2.87	3455	-55.34	20240102	1500	2.87	20240729	5060	-69.51	20230822	1500	2.87	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
166	20240801	120538	57	100.00	KOSDAQ		건설	N	N	N	N	N	1542	15	2	0.98	14157857	9227	34.06	1527	1557	1527	1985	1069	1527	1534.39	1.37	1612	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	348	-7.56	0.54	12	0.04	-204.00	2862.00	5070	20230726	-69.59	1500	20240729	2.80	3455	-55.37	20240102	1500	2.80	20240729	5060	-69.53	20230822	1500	2.80	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
167	20240801	110537	57	100.00	KOSDAQ		건설	N	N	N	N	N	1542	15	2	0.98	13538261	8823	32.57	1527	1557	1527	1985	1069	1527	1534.43	1.37	1531	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	348	-7.56	0.54	12	0.04	-204.00	2862.00	5070	20230726	-69.59	1500	20240729	2.80	3455	-55.37	20240102	1500	2.80	20240729	5060	-69.53	20230822	1500	2.80	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
168	20240801	100534	57	100.00	KOSDAQ		건설	N	N	N	N	N	1536	9	2	0.59	8463367	5515	20.36	1527	1557	1527	1985	1069	1527	1534.61	1.37	467	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	347	-7.53	0.54	12	0.02	-204.00	2862.00	5070	20230726	-69.70	1500	20240729	2.40	3455	-55.54	20240102	1500	2.40	20240729	5060	-69.64	20230822	1500	2.40	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N
169	20240801	090526	57	100.00	KOSDAQ		건설	N	N	N	N	N	1528	1	2	0.07	1457175	948	3.50	1527	1557	1527	1985	1069	1527	1537.10	1.37	-68	1557	1541	1527	1511	1497	1535	1505	113	458	500	1030	1	1	22594156	345	-7.49	0.53	12	0.00	-204.00	2862.00	5070	20230726	-69.86	1500	20240729	1.87	3455	-55.77	20240102	1500	1.87	20240729	5060	-69.80	20230822	1500	1.87	20240729	0.98	N	076080	500	112 억	308617	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History