KissMeData/007680/price/prices-20240801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

69 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	investmentCareful	shortOverheated
2	20240830	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	60	2	1.42	18434455	4245	169.60	4285	4500	4205	5480	2955	4220	4342.63	0.81	-412	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	576	-1.00	0.20	12	0.03	-4272.00	20879.00	6140	20230830	-30.29	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
3	20240830	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	115	2	2.73	15583065	3578	142.95	4285	4500	4205	5480	2955	4220	4355.24	0.81	-411	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	583	-1.01	0.21	12	0.03	-4272.00	20879.00	6140	20230830	-29.40	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	6140	-29.40	20230830	3935	10.17	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
4	20240830	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	110	2	2.61	15435785	3544	141.59	4285	4500	4205	5480	2955	4220	4355.47	0.81	-403	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	582	-1.01	0.21	12	0.03	-4272.00	20879.00	6140	20230830	-29.48	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	6140	-29.48	20230830	3935	10.04	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
5	20240830	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	50	2	1.18	15120595	3471	138.67	4285	4500	4205	5480	2955	4220	4356.26	0.81	-391	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	574	-1.00	0.20	12	0.03	-4272.00	20879.00	6140	20230830	-30.46	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	6140	-30.46	20230830	3935	8.51	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
6	20240830	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	60	2	1.42	14949670	3431	137.08	4285	4500	4205	5480	2955	4220	4357.23	0.81	-392	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	576	-1.00	0.20	12	0.03	-4272.00	20879.00	6140	20230830	-30.29	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
7	20240830	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	85	2	2.01	14110620	3236	129.28	4285	4500	4205	5480	2955	4220	4360.51	0.81	-392	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	579	-1.01	0.21	12	0.02	-4272.00	20879.00	6140	20230830	-29.89	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	6140	-29.89	20230830	3935	9.40	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
8	20240830	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	40	2	0.95	266170	63	2.52	4285	4285	4205	5480	2955	4220	4224.92	0.81	-1	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	6140	20230830	-30.62	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	6140	-30.62	20230830	3935	8.26	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
9	20240830	090230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4285	65	2	1.54	8570	2	0.08	4285	4285	4285	5480	2955	4220	4285.00	0.81	0	4366	4292	4251	4177	4136	4272	4157	67	1260	500	2950	5	1	13446474	576	-1.00	0.21	12	0.00	-4272.00	20879.00	6140	20230830	-30.21	3935	20240711	8.89	5420	-20.94	20240102	3935	8.89	20240711	6140	-30.21	20230830	3935	8.89	20240711	0.18	N	007680	500	67 억	109201	N	N	N	N
10	20240829	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-55	5	-1.29	10629505	2501	48.41	4320	4325	4210	5550	2995	4275	4250.15	0.81	-33	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	6140	20230830	-31.27	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	6140	-31.27	20230830	3935	7.24	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
11	20240829	150231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-35	5	-0.82	9801105	2305	44.62	4320	4325	4210	5550	2995	4275	4252.11	0.81	-33	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	570	-0.99	0.20	12	0.02	-4272.00	20879.00	6140	20230830	-30.94	3935	20240711	7.75	5420	-21.77	20240102	3935	7.75	20240711	6140	-30.94	20230830	3935	7.75	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
12	20240829	140232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	0	3	0.00	7678475	1809	35.02	4320	4325	4210	5550	2995	4275	4244.60	0.81	-33	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	575	-1.00	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-30.37	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	6140	-30.37	20230830	3935	8.64	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
13	20240829	130233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-5	5	-0.12	6759155	1594	30.86	4320	4325	4210	5550	2995	4275	4240.37	0.81	-3	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	574	-1.00	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-30.46	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	6140	-30.46	20230830	3935	8.51	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
14	20240829	120229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-5	5	-0.12	6759155	1594	30.86	4320	4325	4210	5550	2995	4275	4240.37	0.81	-3	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	574	-1.00	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-30.46	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	6140	-30.46	20230830	3935	8.51	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
15	20240829	110233	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	-45	5	-1.05	6622670	1562	30.24	4320	4325	4210	5550	2995	4275	4239.87	0.81	-2	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	569	-0.99	0.20	12	0.01	-4272.00	20879.00	6140	20230830	-31.11	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	6140	-31.11	20230830	3935	7.50	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
16	20240829	100230	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	5	2	0.12	758235	177	3.43	4320	4325	4245	5550	2995	4275	4283.81	0.81	4	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	6140	20230830	-30.29	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
17	20240829	090232	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	-30	5	-0.70	81065	19	0.37	4320	4320	4245	5550	2995	4275	4266.58	0.81	0	4728	4501	4373	4146	4018	4437	4082	67	1275	500	2990	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	6140	20230830	-30.86	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6140	-30.86	20230830	3935	7.88	20240711	0.18	N	007680	500	67 억	109234	N	N	N	N
18	20240828	160225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-5	5	-0.12	22396410	5166	304.42	4280	4600	4245	5560	3000	4280	4336.12	0.81	285	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	575	-1.00	0.20	12	0.04	-4272.00	20879.00	6970	20230822	-38.67	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	6140	-30.37	20230830	3935	8.64	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
19	20240828	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	-10	5	-0.23	21054060	4852	285.92	4280	4600	4245	5560	3000	4280	4339.25	0.81	353	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	574	-1.00	0.20	12	0.04	-4272.00	20879.00	6970	20230822	-38.74	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	6140	-30.46	20230830	3935	8.51	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
20	20240828	140227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	-5	5	-0.12	19405075	4466	263.17	4280	4600	4245	5560	3000	4280	4345.07	0.81	354	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	575	-1.00	0.20	12	0.03	-4272.00	20879.00	6970	20230822	-38.67	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	6140	-30.37	20230830	3935	8.64	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
21	20240828	130228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	40	2	0.93	14197655	3255	191.81	4280	4600	4245	5560	3000	4280	4361.80	0.81	271	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	581	-1.01	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6140	-29.64	20230830	3935	9.78	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
22	20240828	120227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	80	2	1.87	12037655	2755	162.35	4280	4600	4245	5560	3000	4280	4369.38	0.81	271	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.45	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6140	-28.99	20230830	3935	10.80	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
23	20240828	110227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4565	285	2	6.66	7260085	1656	97.58	4280	4600	4245	5560	3000	4280	4384.11	0.81	279	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	614	-1.07	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.51	3935	20240711	16.01	5420	-15.77	20240102	3935	16.01	20240711	6140	-25.65	20230830	3935	16.01	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
24	20240828	100231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	0	3	0.00	302900	71	4.18	4280	4280	4245	5560	3000	4280	4266.20	0.81	15	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-38.59	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
25	20240828	090231	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	0	3	0.00	4280	1	0.06	4280	4280	4280	5560	3000	4280	4280.00	0.81	0	4346	4312	4271	4237	4196	4330	4255	67	1280	500	2990	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-38.59	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	108949	N	N	N	N
26	20240827	160228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-25	5	-0.58	7235380	1697	22.26	4245	4305	4230	5590	3015	4305	4263.63	0.81	-150	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-38.59	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
27	20240827	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	-25	5	-0.58	6327475	1485	19.48	4245	4305	4230	5590	3015	4305	4260.93	0.81	-117	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	576	-1.00	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-38.59	3935	20240711	8.77	5420	-21.03	20240102	3935	8.77	20240711	6140	-30.29	20230830	3935	8.77	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
28	20240827	140227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	0	3	0.00	6040545	1418	18.60	4245	4305	4230	5590	3015	4305	4259.90	0.81	-148	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-38.24	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	6140	-29.89	20230830	3935	9.40	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
29	20240827	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-15	5	-0.35	4163870	981	12.87	4245	4290	4230	5590	3015	4305	4244.52	0.81	230	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-38.45	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	6140	-30.13	20230830	3935	9.02	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
30	20240827	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-15	5	-0.35	4120970	971	12.74	4245	4290	4230	5590	3015	4305	4244.05	0.81	230	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-38.45	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	6140	-30.13	20230830	3935	9.02	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
31	20240827	110229	57	100.00	KOSDAQ	건설	N	N	N	N	N	4290	-15	5	-0.35	4069580	959	12.58	4245	4290	4230	5590	3015	4305	4243.57	0.81	231	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-38.45	3935	20240711	9.02	5420	-20.85	20240102	3935	9.02	20240711	6140	-30.13	20230830	3935	9.02	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
32	20240827	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-45	5	-1.05	3640585	859	11.27	4245	4265	4230	5590	3015	4305	4238.17	0.81	311	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	573	-1.00	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-38.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	6140	-30.62	20230830	3935	8.26	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
33	20240827	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4245	-60	5	-1.39	1736205	409	5.37	4245	4245	4245	5590	3015	4305	4245.00	0.81	318	4468	4386	4308	4226	4148	4347	4187	67	1285	500	3010	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-39.10	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6140	-30.86	20230830	3935	7.88	20240711	0.18	N	007680	500	67 억	109098	N	N	N	N
34	20240826	160224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4305	-30	5	-0.69	32663280	7623	169.40	4335	4390	4230	5630	3035	4335	4284.83	0.82	-1169	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	579	-1.01	0.21	12	0.06	-4272.00	20879.00	6970	20230822	-38.24	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	6140	-29.89	20230830	3935	9.40	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
35	20240826	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-80	5	-1.85	31318825	7309	162.42	4335	4390	4230	5630	3035	4335	4284.97	0.82	-992	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	572	-1.00	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-38.95	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	6140	-30.70	20230830	3935	8.13	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
36	20240826	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	-80	5	-1.85	30820760	7192	159.82	4335	4390	4230	5630	3035	4335	4285.42	0.82	-907	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	572	-1.00	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-38.95	3935	20240711	8.13	5420	-21.49	20240102	3935	8.13	20240711	6140	-30.70	20230830	3935	8.13	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
37	20240826	130227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	-75	5	-1.73	27720700	6461	143.58	4335	4390	4230	5630	3035	4335	4290.47	0.82	-283	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	573	-1.00	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-38.88	3935	20240711	8.26	5420	-21.40	20240102	3935	8.26	20240711	6140	-30.62	20230830	3935	8.26	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
38	20240826	120225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-40	5	-0.92	11762350	2741	60.91	4335	4360	4270	5630	3035	4335	4291.26	0.82	-181	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-38.38	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	6140	-30.05	20230830	3935	9.15	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
39	20240826	110227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-40	5	-0.92	11762350	2741	60.91	4335	4360	4270	5630	3035	4335	4291.26	0.82	-181	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-38.38	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	6140	-30.05	20230830	3935	9.15	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
40	20240826	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4295	-40	5	-0.92	11762350	2741	60.91	4335	4360	4270	5630	3035	4335	4291.26	0.82	-181	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	578	-1.01	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-38.38	3935	20240711	9.15	5420	-20.76	20240102	3935	9.15	20240711	6140	-30.05	20230830	3935	9.15	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
41	20240826	090225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	25	2	0.58	2401615	554	12.31	4335	4360	4335	5630	3035	4335	4335.05	0.82	-33	4415	4375	4325	4285	4235	4350	4260	67	1295	500	3030	5	1	13446474	586	-1.02	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.45	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6140	-28.99	20230830	3935	10.80	20240711	0.18	N	007680	500	67 억	110266	N	N	N	N
42	20240823	160227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-10	5	-0.23	11100360	2557	22.20	4345	4365	4275	5640	3045	4345	4341.17	0.82	-467	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	583	-1.01	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.80	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	6140	-29.40	20230830	3935	10.17	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
43	20240823	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	0	3	0.00	9342085	2153	18.70	4345	4355	4275	5640	3045	4345	4339.10	0.82	-405	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	584	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.66	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	6140	-29.23	20230830	3935	10.42	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
44	20240823	140227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	10	2	0.23	9007020	2076	18.03	4345	4355	4275	5640	3045	4345	4338.64	0.82	-361	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6140	-29.07	20230830	3935	10.67	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
45	20240823	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4335	-10	5	-0.23	2300575	533	4.63	4345	4345	4275	5640	3045	4345	4316.28	0.82	-186	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	583	-1.01	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.80	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	6140	-29.40	20230830	3935	10.17	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
46	20240823	120226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-25	5	-0.58	1587235	368	3.20	4345	4345	4275	5640	3045	4345	4313.14	0.82	-62	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	581	-1.01	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6140	-29.64	20230830	3935	9.78	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
47	20240823	110227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-25	5	-0.58	1535290	356	3.09	4345	4345	4275	5640	3045	4345	4312.61	0.82	-61	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	581	-1.01	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6140	-29.64	20230830	3935	9.78	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
48	20240823	100226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-25	5	-0.58	1530970	355	3.08	4345	4345	4275	5640	3045	4345	4312.59	0.82	-61	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	581	-1.01	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6140	-29.64	20230830	3935	9.78	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
49	20240823	090226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	0	3	0.00	438845	101	0.88	4345	4345	4345	5640	3045	4345	4345.00	0.82	-15	4531	4437	4366	4272	4201	4485	4320	67	1295	500	3040	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.66	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	6140	-29.23	20230830	3935	10.42	20240711	0.18	N	007680	500	67 억	110733	N	N	N	N
50	20240822	160225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-10	5	-0.23	50103350	11516	222.45	4330	4460	4295	5660	3050	4355	4350.76	0.84	-2459	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	584	-1.02	0.21	12	0.09	-4272.00	20879.00	6970	20230822	-37.66	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	6970	-37.66	20230822	3935	10.42	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
51	20240822	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	-35	5	-0.80	46967100	10793	208.48	4330	4460	4295	5660	3050	4355	4351.63	0.84	-2450	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	581	-1.01	0.21	12	0.08	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6970	-38.02	20230822	3935	9.78	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
52	20240822	140228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	5	2	0.11	39257065	9011	174.06	4330	4460	4330	5660	3050	4355	4356.57	0.84	-2270	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	586	-1.02	0.21	12	0.07	-4272.00	20879.00	6970	20230822	-37.45	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6970	-37.45	20230822	3935	10.80	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
53	20240822	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-15	5	-0.34	33939000	7785	150.38	4330	4460	4330	5660	3050	4355	4359.54	0.84	-1695	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	584	-1.02	0.21	12	0.06	-4272.00	20879.00	6970	20230822	-37.73	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6970	-37.73	20230822	3935	10.29	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
54	20240822	120227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-15	5	-0.34	27358120	6274	121.19	4330	4460	4330	5660	3050	4355	4360.55	0.84	-1597	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	584	-1.02	0.21	12	0.05	-4272.00	20879.00	6970	20230822	-37.73	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6970	-37.73	20230822	3935	10.29	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
55	20240822	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	30	2	0.69	23287710	5339	103.13	4330	4460	4330	5660	3050	4355	4361.81	0.84	-1595	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	590	-1.03	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.09	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	6970	-37.09	20230822	3935	11.44	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
56	20240822	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4330	-25	5	-0.57	3327550	767	14.82	4330	4365	4330	5660	3050	4355	4338.40	0.84	-2	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.88	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	6970	-37.88	20230822	3935	10.04	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
57	20240822	090225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	0	3	0.00	509060	117	2.26	4330	4355	4330	5660	3050	4355	4350.94	0.84	-1	4468	4411	4373	4316	4278	4392	4297	67	1305	500	3040	5	1	13446474	586	-1.02	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.18	N	007680	500	67 억	113192	N	N	N	N
58	20240821	160226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-45	5	-1.02	22651265	5176	67.43	4360	4430	4335	5720	3080	4400	4376.21	0.84	-78	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	586	-1.02	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
59	20240821	150227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-45	5	-1.02	22032055	5034	65.58	4360	4430	4335	5720	3080	4400	4376.65	0.84	-46	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	586	-1.02	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
60	20240821	140223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-40	5	-0.91	15818370	3609	47.02	4360	4430	4335	5720	3080	4400	4383.03	0.84	499	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	586	-1.02	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.45	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6970	-37.45	20230822	3935	10.80	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
61	20240821	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-35	5	-0.80	13585400	3097	40.35	4360	4430	4335	5720	3080	4400	4386.63	0.84	499	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	587	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.37	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	6970	-37.37	20230822	3935	10.93	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
62	20240821	120228	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	10	2	0.23	6715995	1529	19.92	4360	4420	4335	5720	3080	4400	4392.41	0.84	-5	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	593	-1.03	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.73	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	6970	-36.73	20230822	3935	12.07	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
63	20240821	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	20	2	0.45	4236700	968	12.61	4360	4420	4335	5720	3080	4400	4376.76	0.84	-3	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.59	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	6970	-36.59	20230822	3935	12.33	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
64	20240821	100227	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	0	3	0.00	266240	61	0.79	4360	4400	4335	5720	3080	4400	4364.59	0.84	10	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
65	20240821	090225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-40	5	-0.91	200560	46	0.60	4360	4360	4360	5720	3080	4400	4360.00	0.84	20	4666	4532	4466	4332	4266	4500	4300	67	1320	500	3080	5	1	13446474	586	-1.02	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.45	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6970	-37.45	20230822	3935	10.80	20240711	0.18	N	007680	500	67 억	113270	N	N	N	N
66	20240820	160223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	-75	5	-1.68	34105720	7676	139.77	4475	4600	4400	5810	3135	4475	4443.58	0.85	-358	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	592	-1.03	0.21	12	0.06	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
67	20240820	150226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4435	-40	5	-0.89	32062670	7213	131.34	4475	4600	4400	5810	3135	4475	4445.12	0.85	-255	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	596	-1.04	0.21	12	0.05	-4272.00	20879.00	6970	20230822	-36.37	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	6970	-36.37	20230822	3935	12.71	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
68	20240820	140225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	-75	5	-1.68	29851950	6711	122.20	4475	4600	4400	5810	3135	4475	4448.21	0.85	-240	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	592	-1.03	0.21	12	0.05	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
69	20240820	130224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-25	5	-0.56	23747605	5328	97.01	4475	4600	4410	5810	3135	4475	4457.13	0.85	-216	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	598	-1.04	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
70	20240820	120224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-25	5	-0.56	13291155	2978	54.22	4475	4600	4410	5810	3135	4475	4463.11	0.85	-96	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
71	20240820	110225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-25	5	-0.56	13291155	2978	54.22	4475	4600	4410	5810	3135	4475	4463.11	0.85	-96	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
72	20240820	100224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4440	-35	5	-0.78	8827685	1971	35.89	4475	4600	4415	5810	3135	4475	4478.78	0.85	-96	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	597	-1.04	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.30	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	6970	-36.30	20230822	3935	12.83	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
73	20240820	090224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4475	0	3	0.00	98450	22	0.40	4475	4475	4475	5810	3135	4475	4475.00	0.85	-3	4608	4541	4453	4386	4298	4575	4420	67	1335	500	3130	5	1	13446474	602	-1.05	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-35.80	3935	20240711	13.72	5420	-17.44	20240102	3935	13.72	20240711	6970	-35.80	20230822	3935	13.72	20240711	0.18	N	007680	500	67 억	113628	N	N	N	N
74	20240819	160223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4475	75	2	1.70	24169690	5456	125.28	4365	4520	4365	5720	3080	4400	4429.93	0.86	-1394	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	602	-1.05	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-35.80	3935	20240711	13.72	5420	-17.44	20240102	3935	13.72	20240711	6970	-35.80	20230822	3935	13.72	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
75	20240819	150223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	-20	5	-0.45	21427945	4835	111.02	4365	4520	4365	5720	3080	4400	4431.84	0.86	-977	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	589	-1.03	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
76	20240819	140223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	-15	5	-0.34	20288335	4575	105.05	4365	4520	4365	5720	3080	4400	4434.61	0.86	-977	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	590	-1.03	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.09	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	6970	-37.09	20230822	3935	11.44	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
77	20240819	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	10	2	0.23	19911095	4489	103.08	4365	4520	4365	5720	3080	4400	4435.53	0.86	-943	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	593	-1.03	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-36.73	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	6970	-36.73	20230822	3935	12.07	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
78	20240819	120223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	-20	5	-0.45	18103805	4078	93.64	4365	4520	4365	5720	3080	4400	4439.38	0.86	-633	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	589	-1.03	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
79	20240819	110223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	-20	5	-0.45	18103805	4078	93.64	4365	4520	4365	5720	3080	4400	4439.38	0.86	-633	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	589	-1.03	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
80	20240819	100224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4480	80	2	1.82	6836715	1529	35.11	4365	4520	4365	5720	3080	4400	4471.36	0.86	-277	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	602	-1.05	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-35.72	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	6970	-35.72	20230822	3935	13.85	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
81	20240819	090223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-35	5	-0.80	13095	3	0.07	4365	4365	4365	5720	3080	4400	4365.00	0.86	0	4563	4481	4413	4331	4263	4522	4372	67	1320	500	3080	5	1	13446474	587	-1.02	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.37	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	6970	-37.37	20230822	3935	10.93	20240711	0.18	N	007680	500	67 억	115022	N	N	N	N
82	20240816	160221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	30	2	0.69	19007470	4355	114.42	4370	4495	4345	5680	3060	4370	4364.52	0.85	233	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	592	-1.03	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
83	20240816	150224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	15	2	0.34	18919530	4335	113.90	4370	4495	4345	5680	3060	4370	4364.37	0.85	233	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	590	-1.03	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.09	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	6970	-37.09	20230822	3935	11.44	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
84	20240816	140224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-25	5	-0.57	16644610	3814	100.21	4370	4495	4345	5680	3060	4370	4364.08	0.85	233	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	584	-1.02	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.66	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	6970	-37.66	20230822	3935	10.42	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
85	20240816	130226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4375	5	2	0.11	5856055	1336	35.10	4370	4495	4370	5680	3060	4370	4383.27	0.85	348	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	588	-1.02	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.23	3935	20240711	11.18	5420	-19.28	20240102	3935	11.18	20240711	6970	-37.23	20230822	3935	11.18	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
86	20240816	120223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	0	3	0.00	5724805	1306	34.31	4370	4495	4370	5680	3060	4370	4383.46	0.85	348	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	588	-1.02	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.30	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6970	-37.30	20230822	3935	11.05	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
87	20240816	110223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	0	3	0.00	4088635	932	24.49	4370	4495	4370	5680	3060	4370	4386.95	0.85	348	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	588	-1.02	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.30	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6970	-37.30	20230822	3935	11.05	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
88	20240816	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	40	2	0.92	3463395	789	20.73	4370	4495	4370	5680	3060	4370	4389.60	0.85	348	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	593	-1.03	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.73	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	6970	-36.73	20230822	3935	12.07	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
89	20240816	090223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	0	3	0.00	655500	150	3.94	4370	4370	4370	5680	3060	4370	4370.00	0.85	0	4520	4445	4395	4320	4270	4482	4357	67	1310	500	3050	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.30	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6970	-37.30	20230822	3935	11.05	20240711	0.18	N	007680	500	67 억	114789	N	N	N	N
90	20240814	160223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	5	2	0.11	16164240	3705	80.72	4365	4470	4345	5670	3060	4365	4362.81	0.86	-207	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	588	-1.02	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.30	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6970	-37.30	20230822	3935	11.05	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
91	20240814	150224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4375	10	2	0.23	13568580	3110	67.76	4365	4470	4345	5670	3060	4365	4362.89	0.86	-201	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.23	3935	20240711	11.18	5420	-19.28	20240102	3935	11.18	20240711	6970	-37.23	20230822	3935	11.18	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
92	20240814	140226	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	15	2	0.34	13564205	3109	67.73	4365	4470	4345	5670	3060	4365	4362.88	0.86	-201	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	589	-1.03	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
93	20240814	130225	57	100.00	KOSDAQ	건설	N	N	N	N	N	4360	-5	5	-0.11	12206605	2798	60.96	4365	4470	4345	5670	3060	4365	4362.62	0.86	-201	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.45	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	6970	-37.45	20230822	3935	10.80	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
94	20240814	120224	57	100.00	KOSDAQ	건설	N	N	N	N	N	4345	-20	5	-0.46	12202245	2797	60.94	4365	4470	4345	5670	3060	4365	4362.62	0.86	-201	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	584	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.66	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	6970	-37.66	20230822	3935	10.42	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
95	20240814	110222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	25	2	0.57	4416395	1008	21.96	4365	4470	4355	5670	3060	4365	4381.34	0.86	-69	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.02	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	6970	-37.02	20230822	3935	11.56	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
96	20240814	100223	57	100.00	KOSDAQ	건설	N	N	N	N	N	4415	50	2	1.15	3640315	830	18.08	4365	4470	4355	5670	3060	4365	4385.92	0.86	-69	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.66	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	6970	-36.66	20230822	3935	12.20	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
97	20240814	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	25	2	0.57	820645	188	4.10	4365	4390	4365	5670	3060	4365	4365.13	0.86	-44	4485	4425	4390	4330	4295	4407	4312	67	1305	500	3050	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-37.02	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	6970	-37.02	20230822	3935	11.56	20240711	0.18	N	007680	500	67 억	114979	N	N	N	N
98	20240813	160221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	-130	5	-2.89	20105630	4590	41.25	4450	4450	4355	5840	3150	4495	4380.31	0.86	-371	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	587	-1.02	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.37	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	6970	-37.37	20230822	3935	10.93	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
99	20240813	150221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-140	5	-3.11	17016225	3882	34.89	4450	4450	4355	5840	3150	4495	4383.37	0.86	-89	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	586	-1.02	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
100	20240813	140220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-140	5	-3.11	10447450	2375	21.35	4450	4450	4355	5840	3150	4495	4398.93	0.86	205	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
101	20240813	130222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-125	5	-2.78	9321030	2117	19.03	4450	4450	4370	5840	3150	4495	4402.94	0.86	167	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.30	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6970	-37.30	20230822	3935	11.05	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
102	20240813	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4395	-100	5	-2.22	9167385	2082	18.71	4450	4450	4370	5840	3150	4495	4403.16	0.86	178	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	591	-1.03	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.94	3935	20240711	11.69	5420	-18.91	20240102	3935	11.69	20240711	6970	-36.94	20230822	3935	11.69	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
103	20240813	110221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	-95	5	-2.11	9114595	2070	18.61	4450	4450	4370	5840	3150	4495	4403.19	0.86	178	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	592	-1.03	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
104	20240813	100220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4380	-115	5	-2.56	6602575	1499	13.47	4450	4450	4370	5840	3150	4495	4404.65	0.86	217	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	589	-1.03	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
105	20240813	090221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4425	-70	5	-1.56	1596625	359	3.23	4450	4450	4425	5840	3150	4495	4447.42	0.86	212	4738	4616	4478	4356	4218	4677	4417	67	1345	500	3140	5	1	13446474	595	-1.04	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-36.51	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	6970	-36.51	20230822	3935	12.45	20240711	0.18	N	007680	500	67 억	115350	N	N	N	N
106	20240812	160220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4495	105	2	2.39	39993590	9082	51.65	4400	4600	4340	5700	3075	4390	4403.61	0.86	-237	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	604	-1.05	0.22	12	0.07	-4272.00	20879.00	6970	20230822	-35.51	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	6970	-35.51	20230822	3935	14.23	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
107	20240812	150222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	20	2	0.46	38869415	8831	50.22	4400	4600	4340	5700	3075	4390	4401.47	0.86	-200	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	593	-1.03	0.21	12	0.07	-4272.00	20879.00	6970	20230822	-36.73	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	6970	-36.73	20230822	3935	12.07	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
108	20240812	140221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4430	40	2	0.91	31366830	7118	40.48	4400	4600	4340	5700	3075	4390	4406.69	0.86	-158	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	596	-1.04	0.21	12	0.05	-4272.00	20879.00	6970	20230822	-36.44	3935	20240711	12.58	5420	-18.27	20240102	3935	12.58	20240711	6970	-36.44	20230822	3935	12.58	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
109	20240812	130219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4455	65	2	1.48	30106385	6832	38.85	4400	4600	4340	5700	3075	4390	4406.67	0.86	-158	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	599	-1.04	0.21	12	0.05	-4272.00	20879.00	6970	20230822	-36.08	3935	20240711	13.21	5420	-17.80	20240102	3935	13.21	20240711	6970	-36.08	20230822	3935	13.21	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
110	20240812	120221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4350	-40	5	-0.91	23242385	5276	30.00	4400	4600	4340	5700	3075	4390	4405.30	0.86	-291	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	585	-1.02	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.59	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	6970	-37.59	20230822	3935	10.55	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
111	20240812	110219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4460	70	2	1.59	16628605	3762	21.39	4400	4600	4355	5700	3075	4390	4420.15	0.86	-135	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	600	-1.04	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-36.01	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	6970	-36.01	20230822	3935	13.34	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
112	20240812	100219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4545	155	2	3.53	4245285	956	5.44	4400	4600	4370	5700	3075	4390	4440.67	0.86	-49	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	611	-1.06	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.79	3935	20240711	15.50	5420	-16.14	20240102	3935	15.50	20240711	6970	-34.79	20230822	3935	15.50	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
113	20240812	090217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4465	75	2	1.71	937245	213	1.21	4400	4465	4395	5700	3075	4390	4400.21	0.86	34	4653	4521	4428	4296	4203	4587	4362	67	1310	500	3070	5	1	13446474	600	-1.05	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-35.94	3935	20240711	13.47	5420	-17.62	20240102	3935	13.47	20240711	6970	-35.94	20230822	3935	13.47	20240711	0.17	N	007680	500	67 억	115579	N	N	N	N
114	20240809	160217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	-10	5	-0.23	77020325	17546	24.52	4365	4560	4335	5720	3080	4400	4389.62	0.88	-2931	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	590	-1.03	0.21	12	0.13	-4272.00	20879.00	6970	20230822	-37.02	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	6970	-37.02	20230822	3935	11.56	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
115	20240809	150221	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-45	5	-1.02	67554590	15382	21.49	4365	4560	4335	5720	3080	4400	4391.79	0.88	-1988	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	586	-1.02	0.21	12	0.11	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
116	20240809	140220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4355	-45	5	-1.02	62161920	14149	19.77	4365	4560	4335	5720	3080	4400	4393.38	0.88	-1270	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	586	-1.02	0.21	12	0.11	-4272.00	20879.00	6970	20230822	-37.52	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	6970	-37.52	20230822	3935	10.67	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
117	20240809	130220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4395	-5	5	-0.11	60932140	13867	19.38	4365	4560	4335	5720	3080	4400	4394.04	0.88	-1148	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	591	-1.03	0.21	12	0.10	-4272.00	20879.00	6970	20230822	-36.94	3935	20240711	11.69	5420	-18.91	20240102	3935	11.69	20240711	6970	-36.94	20230822	3935	11.69	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
118	20240809	120219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4390	-10	5	-0.23	50790965	11562	16.16	4365	4560	4335	5720	3080	4400	4392.92	0.88	-1066	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	590	-1.03	0.21	12	0.09	-4272.00	20879.00	6970	20230822	-37.02	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	6970	-37.02	20230822	3935	11.56	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
119	20240809	110217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4370	-30	5	-0.68	38562540	8745	12.22	4365	4560	4340	5720	3080	4400	4409.67	0.88	-1306	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	588	-1.02	0.21	12	0.07	-4272.00	20879.00	6970	20230822	-37.30	3935	20240711	11.05	5420	-19.37	20240102	3935	11.05	20240711	6970	-37.30	20230822	3935	11.05	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
120	20240809	100222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	10	2	0.23	30301515	6862	9.59	4365	4560	4355	5720	3080	4400	4415.84	0.88	-1225	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	593	-1.03	0.21	12	0.05	-4272.00	20879.00	6970	20230822	-36.73	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	6970	-36.73	20230822	3935	12.07	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
121	20240809	090218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	100	2	2.27	723675	161	0.22	4365	4500	4365	5720	3080	4400	4494.88	0.88	0	5160	4780	4500	4120	3840	4970	4310	67	1320	500	3080	5	1	13446474	605	-1.05	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.17	N	007680	500	67 억	118510	N	N	N	N
122	20240808	160216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	180	2	4.27	326851460	71566	3391.75	4220	4880	4220	5480	2955	4220	4567.13	0.91	-3666	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	592	-1.03	0.21	12	0.53	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
123	20240808	150219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4420	200	2	4.74	314730450	68797	3260.52	4220	4880	4220	5480	2955	4220	4574.77	0.91	-4124	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	594	-1.03	0.21	12	0.51	-4272.00	20879.00	6970	20230822	-36.59	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	6970	-36.59	20230822	3935	12.33	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
124	20240808	140220	57	100.00	KOSDAQ	건설	N	N	N	N	N	4365	145	2	3.44	285861035	62228	2949.19	4220	4880	4220	5480	2955	4220	4593.77	0.91	-2909	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	587	-1.02	0.21	12	0.46	-4272.00	20879.00	6970	20230822	-37.37	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	6970	-37.37	20230822	3935	10.93	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
125	20240808	130219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4320	100	2	2.37	281082105	61122	2896.78	4220	4880	4220	5480	2955	4220	4598.71	0.91	-2907	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	581	-1.01	0.21	12	0.45	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6970	-38.02	20230822	3935	9.78	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
126	20240808	120222	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	50	2	1.18	270995995	58789	2786.21	4220	4880	4220	5480	2955	4220	4609.64	0.91	-3003	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	574	-1.00	0.20	12	0.44	-4272.00	20879.00	6970	20230822	-38.74	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	6970	-38.74	20230822	3935	8.51	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
127	20240808	110218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	230	2	5.45	216417125	46320	2195.26	4220	4880	4220	5480	2955	4220	4672.22	0.91	-2199	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	598	-1.04	0.21	12	0.34	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
128	20240808	100217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	15	2	0.36	1000600	237	11.23	4220	4235	4220	5480	2955	4220	4221.94	0.91	-37	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-39.24	3935	20240711	7.62	5420	-21.86	20240102	3935	7.62	20240711	6970	-39.24	20230822	3935	7.62	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
129	20240808	090216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	10	2	0.24	527770	125	5.92	4220	4230	4220	5480	2955	4220	4222.16	0.91	-32	4380	4300	4225	4145	4070	4340	4185	67	1260	500	2950	5	1	13446474	569	-0.99	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-39.31	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	6970	-39.31	20230822	3935	7.50	20240711	0.17	N	007680	500	67 억	122176	N	N	N	N
130	20240807	160213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	5	2	0.12	8877020	2110	25.10	4175	4305	4150	5470	2955	4215	4207.12	0.91	-137	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	6970	20230822	-39.45	3935	20240711	7.24	5420	-22.14	20240102	3935	7.24	20240711	6970	-39.45	20230822	3935	7.24	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
131	20240807	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-15	5	-0.36	7735085	1840	21.88	4175	4305	4150	5470	2955	4215	4203.85	0.91	-124	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-39.74	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6970	-39.74	20230822	3935	6.73	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
132	20240807	140219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-15	5	-0.36	5901085	1404	16.70	4175	4305	4150	5470	2955	4215	4203.05	0.91	-96	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-39.74	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6970	-39.74	20230822	3935	6.73	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
133	20240807	130218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-15	5	-0.36	5464285	1300	15.46	4175	4305	4150	5470	2955	4215	4203.30	0.91	-96	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-39.74	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6970	-39.74	20230822	3935	6.73	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
134	20240807	120219	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-15	5	-0.36	5422245	1290	15.34	4175	4305	4150	5470	2955	4215	4203.29	0.91	-96	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	565	-0.98	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-39.74	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6970	-39.74	20230822	3935	6.73	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
135	20240807	110215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	-65	5	-1.54	5371835	1278	15.20	4175	4305	4150	5470	2955	4215	4203.31	0.91	-90	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	558	-0.97	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-40.46	3935	20240711	5.46	5420	-23.43	20240102	3935	5.46	20240711	6970	-40.46	20230822	3935	5.46	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
136	20240807	100216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	-35	5	-0.83	2711805	640	7.61	4175	4305	4170	5470	2955	4215	4237.20	0.91	-89	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	562	-0.98	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-40.03	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
137	20240807	090217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	-25	5	-0.59	213585	51	0.61	4175	4190	4175	5470	2955	4215	4187.94	0.91	7	4518	4366	4188	4036	3858	4442	4112	67	1255	500	2950	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-39.89	3935	20240711	6.48	5420	-22.69	20240102	3935	6.48	20240711	6970	-39.89	20230822	3935	6.48	20240711	0.17	N	007680	500	67 억	122313	N	N	N	N
138	20240806	160215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4215	180	2	4.46	34622435	8408	47.42	4010	4340	4010	5240	2825	4035	4117.80	0.91	-710	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	567	-0.99	0.20	12	0.06	-4272.00	20879.00	6970	20230822	-39.53	3935	20240711	7.12	5420	-22.23	20240102	3935	7.12	20240711	6970	-39.53	20230822	3935	7.12	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
139	20240806	150216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	65	2	1.61	32740420	7957	44.88	4010	4340	4010	5240	2825	4035	4114.67	0.91	-521	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	551	-0.96	0.20	12	0.06	-4272.00	20879.00	6970	20230822	-41.18	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6970	-41.18	20230822	3935	4.19	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
140	20240806	140214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	80	2	1.98	28164345	6843	38.59	4010	4340	4010	5240	2825	4035	4115.79	0.91	-621	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	553	-0.96	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-40.96	3935	20240711	4.57	5420	-24.08	20240102	3935	4.57	20240711	6970	-40.96	20230822	3935	4.57	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
141	20240806	130216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	145	2	3.59	27966635	6795	38.32	4010	4340	4010	5240	2825	4035	4115.77	0.91	-621	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	562	-0.98	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-40.03	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
142	20240806	120217	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	50	2	1.24	21557950	5250	29.61	4010	4340	4010	5240	2825	4035	4106.28	0.91	-369	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	549	-0.96	0.20	12	0.04	-4272.00	20879.00	6970	20230822	-41.39	3935	20240711	3.81	5420	-24.63	20240102	3935	3.81	20240711	6970	-41.39	20230822	3935	3.81	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
143	20240806	110216	57	100.00	KOSDAQ	건설	N	N	N	N	N	4050	15	2	0.37	21093995	5136	28.97	4010	4340	4010	5240	2825	4035	4107.09	0.91	-312	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	545	-0.95	0.19	12	0.04	-4272.00	20879.00	6970	20230822	-41.89	3935	20240711	2.92	5420	-25.28	20240102	3935	2.92	20240711	6970	-41.89	20230822	3935	2.92	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
144	20240806	100214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	105	2	2.60	15148930	3680	20.75	4010	4340	4010	5240	2825	4035	4116.56	0.91	-308	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	557	-0.97	0.20	12	0.03	-4272.00	20879.00	6970	20230822	-40.60	3935	20240711	5.21	5420	-23.62	20240102	3935	5.21	20240711	6970	-40.60	20230822	3935	5.21	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
145	20240806	090214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4180	145	2	3.59	2969385	739	4.17	4010	4180	4010	5240	2825	4035	4018.11	0.91	133	4645	4340	4185	3880	3725	4262	3802	67	1205	500	2820	5	1	13446474	562	-0.98	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-40.03	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.17	N	007680	500	67 억	123013	N	N	N	N
146	20240805	160213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-460	5	-10.23	73347490	17730	115.03	4490	4490	4030	5840	3150	4495	4137.09	0.93	-1666	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	543	-0.94	0.19	12	0.13	-4272.00	20879.00	6970	20230822	-42.11	3935	20240711	2.54	5420	-25.55	20240102	3935	2.54	20240711	6970	-42.11	20230822	3935	2.54	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
147	20240805	150214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-330	5	-7.34	67872970	16380	106.27	4490	4490	4030	5840	3150	4495	4143.65	0.93	-1582	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	560	-0.97	0.20	12	0.12	-4272.00	20879.00	6970	20230822	-40.24	3935	20240711	5.84	5420	-23.15	20240102	3935	5.84	20240711	6970	-40.24	20230822	3935	5.84	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
148	20240805	140215	58	100.00	KOSDAQ	건설	N	N	N	N	N	4145	-350	5	-7.79	45815475	10969	71.16	4490	4490	4050	5840	3150	4495	4176.81	0.93	-1213	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	557	-0.97	0.20	12	0.08	-4272.00	20879.00	6970	20230822	-40.53	3935	20240711	5.34	5420	-23.52	20240102	3935	5.34	20240711	6970	-40.53	20230822	3935	5.34	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
149	20240805	130214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-400	5	-8.90	33391320	7925	51.41	4490	4490	4085	5840	3150	4495	4213.42	0.93	-1111	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	551	-0.96	0.20	12	0.06	-4272.00	20879.00	6970	20230822	-41.25	3935	20240711	4.07	5420	-24.45	20240102	3935	4.07	20240711	6970	-41.25	20230822	3935	4.07	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
150	20240805	120214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4165	-330	5	-7.34	29610675	7006	45.45	4490	4490	4135	5840	3150	4495	4226.47	0.93	-1030	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	560	-0.97	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-40.24	3935	20240711	5.84	5420	-23.15	20240102	3935	5.84	20240711	6970	-40.24	20230822	3935	5.84	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
151	20240805	110218	57	100.00	KOSDAQ	건설	N	N	N	N	N	4155	-340	5	-7.56	24951830	5884	38.17	4490	4490	4155	5840	3150	4495	4240.62	0.93	-652	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	559	-0.97	0.20	12	0.04	-4272.00	20879.00	6970	20230822	-40.39	3935	20240711	5.59	5420	-23.34	20240102	3935	5.59	20240711	6970	-40.39	20230822	3935	5.59	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
152	20240805	100215	57	100.00	KOSDAQ	건설	N	N	N	N	N	4210	-285	5	-6.34	12660825	2954	19.16	4490	4490	4160	5840	3150	4495	4285.99	0.93	-681	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	566	-0.99	0.20	12	0.02	-4272.00	20879.00	6970	20230822	-39.60	3935	20240711	6.99	5420	-22.32	20240102	3935	6.99	20240711	6970	-39.60	20230822	3935	6.99	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
153	20240805	090213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-5	5	-0.11	523000	117	0.76	4490	4490	4460	5840	3150	4495	4470.09	0.93	-86	5078	4786	4608	4316	4138	4697	4227	67	1345	500	3140	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.58	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	6970	-35.58	20230822	3935	14.10	20240711	0.17	N	007680	500	67 억	124667	N	N	N	N
154	20240802	160212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4495	-75	5	-1.64	70133980	15414	161.49	4515	4900	4430	5940	3200	4570	4550.49	0.93	-439	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	604	-1.05	0.22	12	0.11	-4272.00	20879.00	6970	20230822	-35.51	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	6970	-35.51	20230822	3935	14.23	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
155	20240802	150210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4480	-90	5	-1.97	11382060	2553	26.75	4515	4520	4430	5940	3200	4570	4458.31	0.93	-523	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	602	-1.05	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-35.72	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	6970	-35.72	20230822	3935	13.85	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
156	20240802	140212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4475	-95	5	-2.08	6190050	1385	14.51	4515	4520	4435	5940	3200	4570	4469.35	0.93	-91	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	602	-1.05	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-35.80	3935	20240711	13.72	5420	-17.44	20240102	3935	13.72	20240711	6970	-35.80	20230822	3935	13.72	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
157	20240802	130211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4495	-75	5	-1.64	5220980	1167	12.23	4515	4520	4450	5940	3200	4570	4473.85	0.93	-86	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-35.51	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	6970	-35.51	20230822	3935	14.23	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
158	20240802	120213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-120	5	-2.63	3627195	809	8.48	4515	4520	4450	5940	3200	4570	4483.55	0.93	-85	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
159	20240802	110213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-80	5	-1.75	2941275	655	6.86	4515	4520	4450	5940	3200	4570	4490.50	0.93	-113	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.58	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	6970	-35.58	20230822	3935	14.10	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
160	20240802	100211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-80	5	-1.75	2932295	653	6.84	4515	4520	4450	5940	3200	4570	4490.50	0.93	-113	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.58	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	6970	-35.58	20230822	3935	14.10	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
161	20240802	090214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4515	-55	5	-1.20	388290	86	0.90	4515	4515	4515	5940	3200	4570	4515.00	0.93	-12	4760	4665	4545	4450	4330	4712	4497	67	1370	500	3190	5	1	13446474	607	-1.06	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.22	3935	20240711	14.74	5420	-16.70	20240102	3935	14.74	20240711	6970	-35.22	20230822	3935	14.74	20240711	0.17	N	007680	500	67 억	125082	N	N	N	N
162	20240801	160211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4570	25	2	0.55	43189365	9538	81.10	4545	4640	4425	5900	3185	4545	4528.14	0.93	408	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	615	-1.07	0.22	12	0.07	-4272.00	20879.00	6970	20230822	-34.43	3935	20240711	16.14	5420	-15.68	20240102	3935	16.14	20240711	6970	-34.43	20230822	3935	16.14	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
163	20240801	150212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4535	-10	5	-0.22	33324935	7379	62.74	4545	4640	4425	5900	3185	4545	4516.19	0.93	165	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	610	-1.06	0.22	12	0.05	-4272.00	20879.00	6970	20230822	-34.94	3935	20240711	15.25	5420	-16.33	20240102	3935	15.25	20240711	6970	-34.94	20230822	3935	15.25	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
164	20240801	140214	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	-45	5	-0.99	23658185	5238	44.54	4545	4640	4425	5900	3185	4545	4516.64	0.93	3	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	605	-1.05	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
165	20240801	130212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4505	-40	5	-0.88	23397100	5180	44.04	4545	4640	4425	5900	3185	4545	4516.81	0.93	3	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	606	-1.05	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-35.37	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	6970	-35.37	20230822	3935	14.49	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
166	20240801	120212	57	100.00	KOSDAQ	건설	N	N	N	N	N	4510	-35	5	-0.77	23031810	5099	43.36	4545	4640	4425	5900	3185	4545	4516.93	0.93	3	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	606	-1.06	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-35.29	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	6970	-35.29	20230822	3935	14.61	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
167	20240801	110213	57	100.00	KOSDAQ	건설	N	N	N	N	N	4545	0	3	0.00	18251810	4045	34.39	4545	4640	4425	5900	3185	4545	4512.19	0.93	363	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	611	-1.06	0.22	12	0.03	-4272.00	20879.00	6970	20230822	-34.79	3935	20240711	15.50	5420	-16.14	20240102	3935	15.50	20240711	6970	-34.79	20230822	3935	15.50	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
168	20240801	100211	57	100.00	KOSDAQ	건설	N	N	N	N	N	4530	-15	5	-0.33	15395350	3415	29.04	4545	4640	4425	5900	3185	4545	4508.16	0.93	365	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	609	-1.06	0.22	12	0.03	-4272.00	20879.00	6970	20230822	-35.01	3935	20240711	15.12	5420	-16.42	20240102	3935	15.12	20240711	6970	-35.01	20230822	3935	15.12	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N
169	20240801	090210	57	100.00	KOSDAQ	건설	N	N	N	N	N	4500	-45	5	-0.99	1409490	311	2.64	4545	4545	4500	5900	3185	4545	4532.12	0.93	-124	4765	4655	4570	4460	4375	4612	4417	67	1355	500	3180	5	1	13446474	605	-1.05	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.17	N	007680	500	67 억	124661	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History