KissMeData/056730/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160543	57	100.00	KOSDAQ		건설	N	N	N	N	N	793	-21	5	-2.58	10378823	13011	180.06	814	814	791	1058	570	814	797.70	1.34	2152	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	588	4.56	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	N	056730	500	370 억	991811	N	N	N	N
3	20240830	150547	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	-14	5	-1.72	8901459	11160	154.44	814	814	791	1058	570	814	797.62	1.34	2152	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	593	4.60	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	991811	N	N	N	N
4	20240830	140548	57	100.00	KOSDAQ		건설	N	N	N	N	N	801	-13	5	-1.60	6538860	8206	113.56	814	814	791	1058	570	814	796.84	1.34	873	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	594	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	N	056730	500	370 억	991811	N	N	N	N
5	20240830	130544	57	100.00	KOSDAQ		건설	N	N	N	N	N	798	-16	5	-1.97	6258757	7856	108.72	814	814	791	1058	570	814	796.68	1.34	873	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	591	4.59	0.76	12	0.01	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	991811	N	N	N	N
6	20240830	120547	57	100.00	KOSDAQ		건설	N	N	N	N	N	810	-4	5	-0.49	1766686	2202	30.47	814	814	794	1058	570	814	802.31	1.34	873	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	600	4.66	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	N	056730	500	370 억	991811	N	N	N	N
7	20240830	110552	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	-14	5	-1.72	1761826	2196	30.39	814	814	794	1058	570	814	802.29	1.34	873	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	991811	N	N	N	N
8	20240830	100549	57	100.00	KOSDAQ		건설	N	N	N	N	N	809	-5	5	-0.61	577979	718	9.94	814	814	794	1058	570	814	804.98	1.34	-71	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	600	4.65	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	991811	N	N	N	N
9	20240830	090550	57	100.00	KOSDAQ		건설	N	N	N	N	N	804	-10	5	-1.23	209122	260	3.60	814	814	794	1058	570	814	804.32	1.34	0	837	825	809	797	781	831	803	371	244	500	560	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	991811	N	N	N	N
10	20240829	160550	57	100.00	KOSDAQ		건설	N	N	N	N	N	814	11	2	1.37	5830484	7226	153.32	803	821	793	1043	563	803	806.88	1.34	-334	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	603	4.68	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	992145	N	N	N	N
11	20240829	150556	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	-1	5	-0.12	4386879	5436	115.34	803	821	793	1043	563	803	807.00	1.34	-334	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	992145	N	N	N	N
12	20240829	140557	57	100.00	KOSDAQ		건설	N	N	N	N	N	816	13	2	1.62	4172139	5172	109.74	803	821	793	1043	563	803	806.68	1.34	-331	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	605	4.69	0.77	12	0.01	174.00	1056.00	1630	20231218	-49.94	737	20240806	10.72	1475	-44.68	20240105	737	10.72	20240806	1630	-49.94	20231218	737	10.72	20240806	N	056730	500	370 억	992145	N	N	N	N
13	20240829	130558	57	100.00	KOSDAQ		건설	N	N	N	N	N	821	18	2	2.24	3151189	3928	83.34	803	821	793	1043	563	803	802.24	1.34	-83	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	608	4.72	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.63	737	20240806	11.40	1475	-44.34	20240105	737	11.40	20240806	1630	-49.63	20231218	737	11.40	20240806	N	056730	500	370 억	992145	N	N	N	N
14	20240829	120554	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	-1	5	-0.12	555958	700	14.85	803	803	793	1043	563	803	794.23	1.34	0	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	992145	N	N	N	N
15	20240829	110557	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	551146	694	14.73	803	803	793	1043	563	803	794.16	1.34	0	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992145	N	N	N	N
16	20240829	100553	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	543116	684	14.51	803	803	793	1043	563	803	794.03	1.34	0	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992145	N	N	N	N
17	20240829	090555	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	803	1	0.02	803	803	803	1043	563	803	803.00	1.34	0	809	805	799	795	789	808	798	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992145	N	N	N	N
18	20240828	160537	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	3559377	4471	39.58	796	803	793	1043	563	803	796.10	1.34	-10	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992155	N	N	N	N
19	20240828	150541	57	100.00	KOSDAQ		건설	N	N	N	N	N	798	-5	5	-0.62	2777617	3496	30.95	796	803	793	1043	563	803	794.51	1.34	27	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	591	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	992155	N	N	N	N
20	20240828	140544	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	2776819	3495	30.94	796	803	793	1043	563	803	794.51	1.34	27	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992155	N	N	N	N
21	20240828	130542	57	100.00	KOSDAQ		건설	N	N	N	N	N	794	-9	5	-1.12	2719167	3423	30.31	796	803	793	1043	563	803	794.38	1.34	27	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.29	737	20240806	7.73	1475	-46.17	20240105	737	7.73	20240806	1630	-51.29	20231218	737	7.73	20240806	N	056730	500	370 억	992155	N	N	N	N
22	20240828	120540	57	100.00	KOSDAQ		건설	N	N	N	N	N	793	-10	5	-1.25	2336127	2940	26.03	796	803	793	1043	563	803	794.60	1.34	27	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	588	4.56	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	N	056730	500	370 억	992155	N	N	N	N
23	20240828	110540	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	379017	476	4.21	796	803	794	1043	563	803	796.25	1.34	-10	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992155	N	N	N	N
24	20240828	100604	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	298974	376	3.33	796	803	794	1043	563	803	795.14	1.34	-10	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992155	N	N	N	N
25	20240828	090549	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	0	3	0.00	57319	72	0.64	796	803	796	1043	563	803	796.10	1.34	-10	861	832	810	781	759	846	795	371	240	500	560	1	1	74111186	595	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992155	N	N	N	N
26	20240827	160539	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	12	2	1.52	9035206	11295	60.19	791	839	788	1028	554	791	799.93	1.34	-263	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	595	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992417	N	N	N	N
27	20240827	150540	57	100.00	KOSDAQ		건설	N	N	N	N	N	805	14	2	1.77	7755723	9692	51.65	791	839	788	1028	554	791	800.22	1.34	-107	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	992417	N	N	N	N
28	20240827	140542	57	100.00	KOSDAQ		건설	N	N	N	N	N	804	13	2	1.64	6892730	8619	45.93	791	839	788	1028	554	791	799.71	1.34	-57	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	596	4.62	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	992417	N	N	N	N
29	20240827	130544	57	100.00	KOSDAQ		건설	N	N	N	N	N	797	6	2	0.76	6761314	8455	45.06	791	839	788	1028	554	791	799.68	1.34	17	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	591	4.58	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	N	056730	500	370 억	992417	N	N	N	N
30	20240827	120546	57	100.00	KOSDAQ		건설	N	N	N	N	N	799	8	2	1.01	6038621	7547	40.22	791	839	788	1028	554	791	800.14	1.34	31	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	592	4.59	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.98	737	20240806	8.41	1475	-45.83	20240105	737	8.41	20240806	1630	-50.98	20231218	737	8.41	20240806	N	056730	500	370 억	992417	N	N	N	N
31	20240827	110542	57	100.00	KOSDAQ		건설	N	N	N	N	N	803	12	2	1.52	5882806	7352	39.18	791	839	788	1028	554	791	800.16	1.34	31	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	595	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.74	737	20240806	8.96	1475	-45.56	20240105	737	8.96	20240806	1630	-50.74	20231218	737	8.96	20240806	N	056730	500	370 억	992417	N	N	N	N
32	20240827	100540	57	100.00	KOSDAQ		건설	N	N	N	N	N	804	13	2	1.64	4169670	5218	27.81	791	839	788	1028	554	791	799.09	1.34	31	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	596	4.62	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	992417	N	N	N	N
33	20240827	090540	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	-3	5	-0.38	873708	1103	5.88	791	838	788	1028	554	791	792.12	1.34	0	825	807	792	774	759	817	784	371	237	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	992417	Y	N	N	N
34	20240826	160534	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	1	2	0.13	14693972	18668	176.01	780	810	777	1027	553	790	787.12	1.34	-12	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	586	4.55	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	992423	N	N	N	N
35	20240826	150537	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	0	3	0.00	12135491	15447	145.64	780	808	777	1027	553	790	785.62	1.34	1254	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	585	4.54	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	992423	N	N	N	N
36	20240826	140539	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	0	3	0.00	12023842	15306	144.31	780	790	777	1027	553	790	785.56	1.34	1254	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	585	4.54	0.75	12	0.02	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	992423	N	N	N	N
37	20240826	130543	57	100.00	KOSDAQ		건설	N	N	N	N	N	780	-10	5	-1.27	2880626	3690	34.79	780	790	777	1027	553	790	780.66	1.34	1254	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	578	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	992423	N	N	N	N
38	20240826	120538	57	100.00	KOSDAQ		건설	N	N	N	N	N	777	-13	5	-1.65	2739446	3509	33.09	780	790	777	1027	553	790	780.69	1.34	1254	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	576	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.33	737	20240806	5.43	1475	-47.32	20240105	737	5.43	20240806	1630	-52.33	20231218	737	5.43	20240806	N	056730	500	370 억	992423	N	N	N	N
39	20240826	110538	57	100.00	KOSDAQ		건설	N	N	N	N	N	777	-13	5	-1.65	2739446	3509	33.09	780	790	777	1027	553	790	780.69	1.34	1254	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	576	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.33	737	20240806	5.43	1475	-47.32	20240105	737	5.43	20240806	1630	-52.33	20231218	737	5.43	20240806	N	056730	500	370 억	992423	N	N	N	N
40	20240826	100541	57	100.00	KOSDAQ		건설	N	N	N	N	N	782	-8	5	-1.01	2470331	3164	29.83	780	790	780	1027	553	790	780.76	1.34	1254	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	580	4.49	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.02	737	20240806	6.11	1475	-46.98	20240105	737	6.11	20240806	1630	-52.02	20231218	737	6.11	20240806	N	056730	500	370 억	992423	N	N	N	N
41	20240826	090538	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	0	3	0.00	35110	45	0.42	780	790	780	1027	553	790	780.22	1.34	-6	846	817	796	767	746	832	782	371	237	500	550	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	992423	N	N	N	N
42	20240823	160535	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	8	2	1.02	8343146	10577	119.34	782	825	775	1016	548	782	788.80	1.34	-138	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	585	4.54	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	992560	N	N	N	N
43	20240823	150538	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	7	2	0.90	8341566	10575	119.32	782	825	775	1016	548	782	788.80	1.34	-137	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	585	4.53	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	992560	N	N	N	N
44	20240823	140538	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	7	2	0.90	8248464	10457	117.98	782	825	775	1016	548	782	788.80	1.34	-128	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	585	4.53	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	992560	N	N	N	N
45	20240823	130539	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	8	2	1.02	8097714	10266	115.83	782	825	775	1016	548	782	788.79	1.34	-113	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	585	4.54	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	992560	N	N	N	N
46	20240823	120536	57	100.00	KOSDAQ		건설	N	N	N	N	N	792	10	2	1.28	7389823	9368	105.70	782	825	775	1016	548	782	788.84	1.34	66	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	587	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	992560	N	N	N	N
47	20240823	110537	57	100.00	KOSDAQ		건설	N	N	N	N	N	792	10	2	1.28	7389823	9368	105.70	782	825	775	1016	548	782	788.84	1.34	66	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	587	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	992560	N	N	N	N
48	20240823	100536	57	100.00	KOSDAQ		건설	N	N	N	N	N	812	30	2	3.84	3828903	4884	55.11	782	825	775	1016	548	782	783.97	1.34	1256	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	602	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	992560	N	N	N	N
49	20240823	090538	57	100.00	KOSDAQ		건설	N	N	N	N	N	782	0	3	0.00	71162	91	1.03	782	782	782	1016	548	782	782.00	1.34	-13	791	786	784	779	777	785	778	371	234	500	540	1	1	74111186	580	4.49	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.02	737	20240806	6.11	1475	-46.98	20240105	737	6.11	20240806	1630	-52.02	20231218	737	6.11	20240806	N	056730	500	370 억	992560	N	N	N	N
50	20240822	160534	57	100.00	KOSDAQ		건설	N	N	N	N	N	782	-9	5	-1.14	6956012	8860	145.46	788	789	782	1028	554	791	785.10	1.34	-66	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	580	4.49	0.74	12	0.01	174.00	1056.00	1630	20231218	-52.02	737	20240806	6.11	1475	-46.98	20240105	737	6.11	20240806	1630	-52.02	20231218	737	6.11	20240806	N	056730	500	370 억	992569	N	N	N	N
51	20240822	150539	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	-4	5	-0.51	3673906	4667	76.62	788	789	784	1028	554	791	787.21	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	583	4.52	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	992569	N	N	N	N
52	20240822	140540	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	-4	5	-0.51	3639299	4623	75.90	788	789	784	1028	554	791	787.22	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	583	4.52	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	992569	N	N	N	N
53	20240822	130540	57	100.00	KOSDAQ		건설	N	N	N	N	N	786	-5	5	-0.63	2800678	3557	58.40	788	789	784	1028	554	791	787.37	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	583	4.52	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.78	737	20240806	6.65	1475	-46.71	20240105	737	6.65	20240806	1630	-51.78	20231218	737	6.65	20240806	N	056730	500	370 억	992569	N	N	N	N
54	20240822	120543	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	-4	5	-0.51	2315152	2939	48.25	788	789	785	1028	554	791	787.73	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	583	4.52	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	992569	N	N	N	N
55	20240822	110536	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	-3	5	-0.38	1762855	2238	36.74	788	789	785	1028	554	791	787.69	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	992569	N	N	N	N
56	20240822	100536	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	-3	5	-0.38	1279409	1624	26.66	788	789	786	1028	554	791	787.81	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	992569	N	N	N	N
57	20240822	090538	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	-3	5	-0.38	7092	9	0.15	788	788	788	1028	554	791	788.00	1.34	-9	809	799	791	781	773	796	778	371	237	500	550	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	992569	N	N	N	N
58	20240821	160534	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	-10	5	-1.25	4824020	6091	39.96	801	801	783	1041	561	801	791.99	1.34	0	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	992569	N	N	N	N
59	20240821	150540	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	-6	5	-0.75	4325635	5461	35.83	801	801	783	1041	561	801	792.10	1.34	133	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	589	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	992569	N	N	N	N
60	20240821	140536	57	100.00	KOSDAQ		건설	N	N	N	N	N	796	-5	5	-0.62	4236072	5348	35.09	801	801	783	1041	561	801	792.09	1.34	133	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	590	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	992569	N	N	N	N
61	20240821	130540	57	100.00	KOSDAQ		건설	N	N	N	N	N	796	-5	5	-0.62	4235276	5347	35.08	801	801	783	1041	561	801	792.08	1.34	133	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	590	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	992569	N	N	N	N
62	20240821	120541	57	100.00	KOSDAQ		건설	N	N	N	N	N	796	-5	5	-0.62	4129408	5214	34.21	801	801	783	1041	561	801	791.98	1.34	133	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	590	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	992569	N	N	N	N
63	20240821	110534	57	100.00	KOSDAQ		건설	N	N	N	N	N	796	-5	5	-0.62	4129408	5214	34.21	801	801	783	1041	561	801	791.98	1.34	133	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	590	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	992569	N	N	N	N
64	20240821	100540	57	100.00	KOSDAQ		건설	N	N	N	N	N	793	-8	5	-1.00	4057768	5124	33.62	801	801	783	1041	561	801	791.91	1.34	133	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	588	4.56	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.35	737	20240806	7.60	1475	-46.24	20240105	737	7.60	20240806	1630	-51.35	20231218	737	7.60	20240806	N	056730	500	370 억	992569	N	N	N	N
65	20240821	090536	57	100.00	KOSDAQ		건설	N	N	N	N	N	801	0	3	0.00	0	0	0.00	0	0	0	1041	561	801	0.00	1.34	0	858	829	805	776	752	817	764	371	240	500	560	1	1	74111186	594	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	N	056730	500	370 억	992569	N	N	N	N
66	20240820	160529	57	100.00	KOSDAQ		건설	N	N	N	N	N	801	-1	5	-0.12	12208463	15241	221.46	834	834	781	1042	562	802	801.03	1.34	-2764	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	594	4.60	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	N	056730	500	370 억	995333	N	N	N	N
67	20240820	150536	57	100.00	KOSDAQ		건설	N	N	N	N	N	810	8	2	1.00	11070535	13812	200.70	834	834	781	1042	562	802	801.52	1.34	-2764	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	600	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.31	737	20240806	9.91	1475	-45.08	20240105	737	9.91	20240806	1630	-50.31	20231218	737	9.91	20240806	N	056730	500	370 억	995333	N	N	N	N
68	20240820	140535	57	100.00	KOSDAQ		건설	N	N	N	N	N	811	9	2	1.12	10622285	13257	192.63	834	834	781	1042	562	802	801.26	1.34	-2764	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	601	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	N	056730	500	370 억	995333	N	N	N	N
69	20240820	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	809	7	2	0.87	10271133	12824	186.34	834	834	781	1042	562	802	800.93	1.34	-2764	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	600	4.65	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.37	737	20240806	9.77	1475	-45.15	20240105	737	9.77	20240806	1630	-50.37	20231218	737	9.77	20240806	N	056730	500	370 억	995333	N	N	N	N
70	20240820	120536	57	100.00	KOSDAQ		건설	N	N	N	N	N	816	14	2	1.75	2548787	3136	45.57	834	834	796	1042	562	802	812.75	1.34	-143	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	605	4.69	0.77	12	0.00	174.00	1056.00	1630	20231218	-49.94	737	20240806	10.72	1475	-44.68	20240105	737	10.72	20240806	1630	-49.94	20231218	737	10.72	20240806	N	056730	500	370 억	995333	N	N	N	N
71	20240820	110533	57	100.00	KOSDAQ		건설	N	N	N	N	N	814	12	2	1.50	203915	253	3.68	834	834	796	1042	562	802	805.99	1.34	0	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	603	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	995333	N	N	N	N
72	20240820	100532	57	100.00	KOSDAQ		건설	N	N	N	N	N	814	12	2	1.50	165657	206	2.99	834	834	796	1042	562	802	804.16	1.34	0	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	603	4.68	0.77	12	0.00	174.00	1056.00	1630	20231218	-50.06	737	20240806	10.45	1475	-44.81	20240105	737	10.45	20240806	1630	-50.06	20231218	737	10.45	20240806	N	056730	500	370 억	995333	N	N	N	N
73	20240820	090533	57	100.00	KOSDAQ		건설	N	N	N	N	N	830	28	2	3.49	25042	31	0.45	834	834	796	1042	562	802	807.81	1.34	0	816	809	795	788	774	812	791	371	240	500	560	1	1	74111186	615	4.77	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.08	737	20240806	12.62	1475	-43.73	20240105	737	12.62	20240806	1630	-49.08	20231218	737	12.62	20240806	N	056730	500	370 억	995333	N	N	N	N
74	20240819	160526	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	0	3	0.00	5451549	6882	61.63	795	802	781	1042	562	802	792.15	1.34	1550	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	993783	N	N	N	N
75	20240819	150530	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	-2	5	-0.25	5265748	6648	59.53	795	802	781	1042	562	802	792.08	1.34	1673	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	993783	N	N	N	N
76	20240819	140532	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	-7	5	-0.87	5165364	6522	58.40	795	802	781	1042	562	802	791.99	1.34	1674	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	589	4.57	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	993783	N	N	N	N
77	20240819	130529	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	-7	5	-0.87	2578884	3229	28.92	795	802	789	1042	562	802	798.66	1.34	66	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	589	4.57	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	993783	N	N	N	N
78	20240819	120529	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	-2	5	-0.25	855395	1076	9.64	795	802	789	1042	562	802	794.98	1.34	76	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	993783	N	N	N	N
79	20240819	110530	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	-2	5	-0.25	816977	1028	9.21	795	802	789	1042	562	802	794.72	1.34	76	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	593	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	993783	N	N	N	N
80	20240819	100530	57	100.00	KOSDAQ		건설	N	N	N	N	N	801	-1	5	-0.12	616630	778	6.97	795	801	789	1042	562	802	792.58	1.34	0	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	594	4.60	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.86	737	20240806	8.68	1475	-45.69	20240105	737	8.68	20240806	1630	-50.86	20231218	737	8.68	20240806	N	056730	500	370 억	993783	N	N	N	N
81	20240819	090531	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	0	3	0.00	0	0	0.00	0	0	0	1042	562	802	0.00	1.34	0	822	811	798	787	774	805	781	371	240	500	560	1	1	74111186	594	4.61	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	993783	N	N	N	N
82	20240816	160525	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	17	2	2.17	8910241	11167	105.71	809	809	785	1020	550	785	797.91	1.34	-484	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	594	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	994267	N	N	N	N
83	20240816	150528	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	17	2	2.17	8908637	11165	105.69	809	809	785	1020	550	785	797.91	1.34	-484	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	594	4.61	0.76	12	0.02	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	994267	N	N	N	N
84	20240816	140529	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	15	2	1.91	5625410	7061	66.84	809	809	785	1020	550	785	796.69	1.34	-429	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	994267	N	N	N	N
85	20240816	130530	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	6	2	0.76	5622210	7057	66.80	809	809	785	1020	550	785	796.69	1.34	-429	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	586	4.55	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	994267	N	N	N	N
86	20240816	120528	57	100.00	KOSDAQ		건설	N	N	N	N	N	800	15	2	1.91	5471489	6867	65.00	809	809	785	1020	550	785	796.78	1.34	-484	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	593	4.60	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.92	737	20240806	8.55	1475	-45.76	20240105	737	8.55	20240806	1630	-50.92	20231218	737	8.55	20240806	N	056730	500	370 억	994267	N	N	N	N
87	20240816	110530	57	100.00	KOSDAQ		건설	N	N	N	N	N	802	17	2	2.17	5461879	6855	64.89	809	809	785	1020	550	785	796.77	1.34	-484	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	594	4.61	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.80	737	20240806	8.82	1475	-45.63	20240105	737	8.82	20240806	1630	-50.80	20231218	737	8.82	20240806	N	056730	500	370 억	994267	N	N	N	N
88	20240816	100527	57	100.00	KOSDAQ		건설	N	N	N	N	N	805	20	2	2.55	5426479	6811	64.47	809	809	785	1020	550	785	796.72	1.34	-484	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	597	4.63	0.76	12	0.01	174.00	1056.00	1630	20231218	-50.61	737	20240806	9.23	1475	-45.42	20240105	737	9.23	20240806	1630	-50.61	20231218	737	9.23	20240806	N	056730	500	370 억	994267	N	N	N	N
89	20240816	090528	57	100.00	KOSDAQ		건설	N	N	N	N	N	804	19	2	2.42	1613	2	0.02	809	809	804	1020	550	785	806.50	1.34	0	812	798	784	770	756	791	763	371	235	500	540	1	1	74111186	596	4.62	0.76	12	0.00	174.00	1056.00	1630	20231218	-50.67	737	20240806	9.09	1475	-45.49	20240105	737	9.09	20240806	1630	-50.67	20231218	737	9.09	20240806	N	056730	500	370 억	994267	N	N	N	N
90	20240814	160529	57	100.00	KOSDAQ		건설	N	N	N	N	N	785	10	2	1.29	8182935	10564	356.41	798	798	770	1007	543	775	774.61	1.34	170	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	582	4.51	0.74	12	0.01	174.00	1056.00	1630	20231218	-51.84	737	20240806	6.51	1475	-46.78	20240105	737	6.51	20240806	1630	-51.84	20231218	737	6.51	20240806	N	056730	500	370 억	994097	N	N	N	N
91	20240814	150527	57	100.00	KOSDAQ		건설	N	N	N	N	N	780	5	2	0.65	7290276	9423	317.91	798	798	770	1007	543	775	773.67	1.34	323	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	578	4.48	0.74	12	0.01	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	994097	N	N	N	N
92	20240814	140534	57	100.00	KOSDAQ		건설	N	N	N	N	N	782	7	2	0.90	7021408	9078	306.28	798	798	770	1007	543	775	773.45	1.34	323	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	580	4.49	0.74	12	0.01	174.00	1056.00	1630	20231218	-52.02	737	20240806	6.11	1475	-46.98	20240105	737	6.11	20240806	1630	-52.02	20231218	737	6.11	20240806	N	056730	500	370 억	994097	N	N	N	N
93	20240814	130531	57	100.00	KOSDAQ		건설	N	N	N	N	N	775	0	3	0.00	6533812	8449	285.05	798	798	770	1007	543	775	773.32	1.34	285	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	574	4.45	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.45	737	20240806	5.16	1475	-47.46	20240105	737	5.16	20240806	1630	-52.45	20231218	737	5.16	20240806	N	056730	500	370 억	994097	N	N	N	N
94	20240814	120528	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	15	2	1.94	790383	996	33.60	798	798	776	1007	543	775	793.56	1.34	-104	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	994097	N	N	N	N
95	20240814	110525	57	100.00	KOSDAQ		건설	N	N	N	N	N	786	11	2	1.42	28545	36	1.21	798	798	776	1007	543	775	792.92	1.34	-4	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	583	4.52	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.78	737	20240806	6.65	1475	-46.71	20240105	737	6.65	20240806	1630	-51.78	20231218	737	6.65	20240806	N	056730	500	370 억	994097	N	N	N	N
96	20240814	100524	57	100.00	KOSDAQ		건설	N	N	N	N	N	795	20	2	2.58	7953	10	0.34	798	798	795	1007	543	775	795.30	1.34	0	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	589	4.57	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.23	737	20240806	7.87	1475	-46.10	20240105	737	7.87	20240806	1630	-51.23	20231218	737	7.87	20240806	N	056730	500	370 억	994097	N	N	N	N
97	20240814	090557	57	100.00	KOSDAQ		건설	N	N	N	N	N	798	23	2	2.97	798	1	0.03	798	798	798	1007	543	775	798.00	1.34	0	781	777	776	772	771	777	772	371	232	500	540	1	1	74111186	591	4.59	0.76	12	0.00	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	994097	N	N	N	N
98	20240813	160520	57	100.00	KOSDAQ		건설	N	N	N	N	N	775	-4	5	-0.51	2300734	2964	87.36	779	780	775	1012	546	779	776.23	1.34	-11	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	574	4.45	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.45	737	20240806	5.16	1475	-47.46	20240105	737	5.16	20240806	1630	-52.45	20231218	737	5.16	20240806	N	056730	500	370 억	994108	N	N	N	N
99	20240813	150523	57	100.00	KOSDAQ		건설	N	N	N	N	N	779	0	3	0.00	1429917	1841	54.26	779	780	775	1012	546	779	776.71	1.34	-11	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	577	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.21	737	20240806	5.70	1475	-47.19	20240105	737	5.70	20240806	1630	-52.21	20231218	737	5.70	20240806	N	056730	500	370 억	994108	N	N	N	N
100	20240813	140524	57	100.00	KOSDAQ		건설	N	N	N	N	N	777	-2	5	-0.26	1426022	1836	54.11	779	780	775	1012	546	779	776.70	1.34	-11	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	576	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.33	737	20240806	5.43	1475	-47.32	20240105	737	5.43	20240806	1630	-52.33	20231218	737	5.43	20240806	N	056730	500	370 억	994108	N	N	N	N
101	20240813	130524	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	-3	5	-0.39	1415117	1822	53.70	779	780	775	1012	546	779	776.68	1.34	-10	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	575	4.46	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	994108	N	N	N	N
102	20240813	120520	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	-3	5	-0.39	1415117	1822	53.70	779	780	775	1012	546	779	776.68	1.34	-10	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	575	4.46	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	994108	N	N	N	N
103	20240813	110519	57	100.00	KOSDAQ		건설	N	N	N	N	N	780	1	2	0.13	1406541	1811	53.37	779	780	775	1012	546	779	776.67	1.34	-9	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	578	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	994108	N	N	N	N
104	20240813	100520	57	100.00	KOSDAQ		건설	N	N	N	N	N	780	1	2	0.13	892496	1148	33.83	779	780	775	1012	546	779	777.44	1.34	-9	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	578	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	994108	N	N	N	N
105	20240813	090523	57	100.00	KOSDAQ		건설	N	N	N	N	N	779	0	3	0.00	0	0	0.00	0	0	0	1012	546	779	0.00	1.34	0	802	790	784	772	766	787	769	371	233	500	540	1	1	74111186	577	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.21	737	20240806	5.70	1475	-47.19	20240105	737	5.70	20240806	1630	-52.21	20231218	737	5.70	20240806	N	056730	500	370 억	994108	N	N	N	N
106	20240812	160518	57	100.00	KOSDAQ		건설	N	N	N	N	N	779	4	2	0.52	2659001	3393	42.45	796	796	778	1007	543	775	783.71	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	577	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.21	737	20240806	5.70	1475	-47.19	20240105	737	5.70	20240806	1630	-52.21	20231218	737	5.70	20240806	N	056730	500	370 억	994450	N	N	N	N
107	20240812	150520	57	100.00	KOSDAQ		건설	N	N	N	N	N	779	4	2	0.52	2638743	3367	42.13	796	796	778	1007	543	775	783.71	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	577	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.21	737	20240806	5.70	1475	-47.19	20240105	737	5.70	20240806	1630	-52.21	20231218	737	5.70	20240806	N	056730	500	370 억	994450	N	N	N	N
108	20240812	140518	57	100.00	KOSDAQ		건설	N	N	N	N	N	783	8	2	1.03	2585584	3299	41.28	796	796	778	1007	543	775	783.75	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	580	4.50	0.74	12	0.00	174.00	1056.00	1630	20231218	-51.96	737	20240806	6.24	1475	-46.92	20240105	737	6.24	20240806	1630	-51.96	20231218	737	6.24	20240806	N	056730	500	370 억	994450	N	N	N	N
109	20240812	130515	57	100.00	KOSDAQ		건설	N	N	N	N	N	781	6	2	0.77	2576212	3287	41.13	796	796	780	1007	543	775	783.76	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	579	4.49	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.09	737	20240806	5.97	1475	-47.05	20240105	737	5.97	20240806	1630	-52.09	20231218	737	5.97	20240806	N	056730	500	370 억	994450	N	N	N	N
110	20240812	120515	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	12	2	1.55	2559010	3265	40.85	796	796	780	1007	543	775	783.77	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	583	4.52	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	994450	N	N	N	N
111	20240812	110515	57	100.00	KOSDAQ		건설	N	N	N	N	N	787	12	2	1.55	2543270	3245	40.60	796	796	780	1007	543	775	783.75	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	583	4.52	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.72	737	20240806	6.78	1475	-46.64	20240105	737	6.78	20240806	1630	-51.72	20231218	737	6.78	20240806	N	056730	500	370 억	994450	N	N	N	N
112	20240812	100512	57	100.00	KOSDAQ		건설	N	N	N	N	N	780	5	2	0.65	1810567	2310	28.90	796	796	780	1007	543	775	783.80	1.34	-342	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	578	4.48	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.15	737	20240806	5.83	1475	-47.12	20240105	737	5.83	20240806	1630	-52.15	20231218	737	5.83	20240806	N	056730	500	370 억	994450	N	N	N	N
113	20240812	090511	57	100.00	KOSDAQ		건설	N	N	N	N	N	796	21	2	2.71	58904	74	0.93	796	796	796	1007	543	775	796.00	1.34	-11	804	789	782	767	760	786	764	371	232	500	540	1	1	74111186	590	4.57	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.17	737	20240806	8.01	1475	-46.03	20240105	737	8.01	20240806	1630	-51.17	20231218	737	8.01	20240806	N	056730	500	370 억	994450	N	N	N	N
114	20240809	160510	57	100.00	KOSDAQ		건설	N	N	N	N	N	775	5	2	0.65	6261718	7992	23.29	775	797	775	1001	539	770	783.50	1.34	-30	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	574	4.45	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.45	737	20240806	5.16	1475	-47.46	20240105	737	5.16	20240806	1630	-52.45	20231218	737	5.16	20240806	N	056730	500	370 억	994480	N	N	N	N
115	20240809	150522	57	100.00	KOSDAQ		건설	N	N	N	N	N	776	6	2	0.78	5125456	6526	19.02	775	797	775	1001	539	770	785.39	1.34	-30	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	575	4.46	0.73	12	0.01	174.00	1056.00	1630	20231218	-52.39	737	20240806	5.29	1475	-47.39	20240105	737	5.29	20240806	1630	-52.39	20231218	737	5.29	20240806	N	056730	500	370 억	994480	N	N	N	N
116	20240809	140520	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	18	2	2.34	3552322	4506	13.13	775	797	775	1001	539	770	788.35	1.34	-30	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	584	4.53	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	994480	N	N	N	N
117	20240809	130521	57	100.00	KOSDAQ		건설	N	N	N	N	N	791	21	2	2.73	1976299	2511	7.32	775	797	775	1001	539	770	787.06	1.34	28	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	586	4.55	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.47	737	20240806	7.33	1475	-46.37	20240105	737	7.33	20240806	1630	-51.47	20231218	737	7.33	20240806	N	056730	500	370 억	994480	N	N	N	N
118	20240809	120519	57	100.00	KOSDAQ		건설	N	N	N	N	N	788	18	2	2.34	1961318	2492	7.26	775	797	775	1001	539	770	787.05	1.34	28	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	584	4.53	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.66	737	20240806	6.92	1475	-46.58	20240105	737	6.92	20240806	1630	-51.66	20231218	737	6.92	20240806	N	056730	500	370 억	994480	N	N	N	N
119	20240809	110513	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	20	2	2.60	1958953	2489	7.25	775	797	775	1001	539	770	787.04	1.34	28	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	994480	N	N	N	N
120	20240809	100521	57	100.00	KOSDAQ		건설	N	N	N	N	N	790	20	2	2.60	1057364	1343	3.91	775	797	775	1001	539	770	787.31	1.34	28	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	585	4.54	0.75	12	0.00	174.00	1056.00	1630	20231218	-51.53	737	20240806	7.19	1475	-46.44	20240105	737	7.19	20240806	1630	-51.53	20231218	737	7.19	20240806	N	056730	500	370 억	994480	N	N	N	N
121	20240809	090514	57	100.00	KOSDAQ		건설	N	N	N	N	N	778	8	2	1.04	292484	376	1.10	775	797	775	1001	539	770	777.88	1.34	149	858	814	792	748	726	803	737	371	231	500	530	1	1	74111186	577	4.47	0.74	12	0.00	174.00	1056.00	1630	20231218	-52.27	737	20240806	5.56	1475	-47.25	20240105	737	5.56	20240806	1630	-52.27	20231218	737	5.56	20240806	N	056730	500	370 억	994480	N	N	N	N
122	20240808	160508	57	100.00	KOSDAQ		건설	N	N	N	N	N	770	-49	5	-5.98	27141560	34315	187.40	819	836	770	1064	574	819	792.17	1.34	-359	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	571	4.43	0.73	12	0.05	174.00	1056.00	1630	20231218	-52.76	737	20240806	4.48	1475	-47.80	20240105	737	4.48	20240806	1630	-52.76	20231218	737	4.48	20240806	N	056730	500	370 억	994834	N	N	N	N
123	20240808	150512	57	100.00	KOSDAQ		건설	N	N	N	N	N	789	-30	5	-3.66	21507739	27011	147.51	819	836	770	1064	574	819	796.26	1.34	-271	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	585	4.53	0.75	12	0.04	174.00	1056.00	1630	20231218	-51.60	737	20240806	7.06	1475	-46.51	20240105	737	7.06	20240806	1630	-51.60	20231218	737	7.06	20240806	N	056730	500	370 억	994834	N	N	N	N
124	20240808	140514	57	100.00	KOSDAQ		건설	N	N	N	N	N	811	-8	5	-0.98	11131534	13809	75.41	819	836	780	1064	574	819	806.11	1.34	-147	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	601	4.66	0.77	12	0.02	174.00	1056.00	1630	20231218	-50.25	737	20240806	10.04	1475	-45.02	20240105	737	10.04	20240806	1630	-50.25	20231218	737	10.04	20240806	N	056730	500	370 억	994834	N	N	N	N
125	20240808	130516	57	100.00	KOSDAQ		건설	N	N	N	N	N	829	10	2	1.22	1288186	1569	8.57	819	836	813	1064	574	819	821.02	1.34	-54	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	614	4.76	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.14	737	20240806	12.48	1475	-43.80	20240105	737	12.48	20240806	1630	-49.14	20231218	737	12.48	20240806	N	056730	500	370 억	994834	N	N	N	N
126	20240808	120520	57	100.00	KOSDAQ		건설	N	N	N	N	N	829	10	2	1.22	1284880	1565	8.55	819	836	813	1064	574	819	821.01	1.34	-54	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	614	4.76	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.14	737	20240806	12.48	1475	-43.80	20240105	737	12.48	20240806	1630	-49.14	20231218	737	12.48	20240806	N	056730	500	370 억	994834	N	N	N	N
127	20240808	110515	57	100.00	KOSDAQ		건설	N	N	N	N	N	829	10	2	1.22	1164746	1420	7.75	819	836	813	1064	574	819	820.24	1.34	-54	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	614	4.76	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.14	737	20240806	12.48	1475	-43.80	20240105	737	12.48	20240806	1630	-49.14	20231218	737	12.48	20240806	N	056730	500	370 억	994834	N	N	N	N
128	20240808	100512	57	100.00	KOSDAQ		건설	N	N	N	N	N	830	11	2	1.34	1159776	1414	7.72	819	836	813	1064	574	819	820.21	1.34	-54	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	615	4.77	0.79	12	0.00	174.00	1056.00	1630	20231218	-49.08	737	20240806	12.62	1475	-43.73	20240105	737	12.62	20240806	1630	-49.08	20231218	737	12.62	20240806	N	056730	500	370 억	994834	N	N	N	N
129	20240808	090509	57	100.00	KOSDAQ		건설	N	N	N	N	N	833	14	2	1.71	424337	518	2.83	819	836	819	1064	574	819	819.18	1.34	-1	845	832	810	797	775	821	786	371	245	500	570	1	1	74111186	617	4.79	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.90	737	20240806	13.03	1475	-43.53	20240105	737	13.03	20240806	1630	-48.90	20231218	737	13.03	20240806	N	056730	500	370 억	994834	N	N	N	N
130	20240807	160503	57	100.00	KOSDAQ		건설	N	N	N	N	N	819	21	2	2.63	14426504	17810	78.13	820	823	788	1037	559	798	810.02	1.34	-176	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	607	4.71	0.78	12	0.02	174.00	1056.00	1630	20231218	-49.75	737	20240806	11.13	1475	-44.47	20240105	737	11.13	20240806	1630	-49.75	20231218	737	11.13	20240806	N	056730	500	370 억	995010	N	N	N	N
131	20240807	150510	57	100.00	KOSDAQ		건설	N	N	N	N	N	820	22	2	2.76	13990811	17278	75.79	820	823	788	1037	559	798	809.75	1.34	-161	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	608	4.71	0.78	12	0.02	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	995010	N	N	N	N
132	20240807	140513	57	100.00	KOSDAQ		건설	N	N	N	N	N	820	22	2	2.76	13836983	17090	74.97	820	823	788	1037	559	798	809.65	1.34	-158	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	608	4.71	0.78	12	0.02	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	995010	N	N	N	N
133	20240807	130509	57	100.00	KOSDAQ		건설	N	N	N	N	N	820	22	2	2.76	7464050	9322	40.89	820	823	788	1037	559	798	800.69	1.34	-202	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	608	4.71	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	995010	N	N	N	N
134	20240807	120511	57	100.00	KOSDAQ		건설	N	N	N	N	N	820	22	2	2.76	7464050	9322	40.89	820	823	788	1037	559	798	800.69	1.34	-202	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	608	4.71	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	995010	N	N	N	N
135	20240807	110510	57	100.00	KOSDAQ		건설	N	N	N	N	N	812	14	2	1.75	7379579	9218	40.44	820	823	788	1037	559	798	800.56	1.34	-200	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	602	4.67	0.77	12	0.01	174.00	1056.00	1630	20231218	-50.18	737	20240806	10.18	1475	-44.95	20240105	737	10.18	20240806	1630	-50.18	20231218	737	10.18	20240806	N	056730	500	370 억	995010	N	N	N	N
136	20240807	100506	57	100.00	KOSDAQ		건설	N	N	N	N	N	820	22	2	2.76	7251078	9061	39.75	820	823	788	1037	559	798	800.25	1.34	-197	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	608	4.71	0.78	12	0.01	174.00	1056.00	1630	20231218	-49.69	737	20240806	11.26	1475	-44.41	20240105	737	11.26	20240806	1630	-49.69	20231218	737	11.26	20240806	N	056730	500	370 억	995010	N	N	N	N
137	20240807	090506	57	100.00	KOSDAQ		건설	N	N	N	N	N	797	-1	5	-0.13	3410282	4267	18.72	820	820	790	1037	559	798	799.22	1.34	-504	841	819	778	756	715	830	767	371	239	500	550	1	1	74111186	591	4.58	0.75	12	0.01	174.00	1056.00	1630	20231218	-51.10	737	20240806	8.14	1475	-45.97	20240105	737	8.14	20240806	1630	-51.10	20231218	737	8.14	20240806	N	056730	500	370 억	995010	N	N	N	N
138	20240806	160500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	798	51	2	6.83	17483447	22796	22.15	738	800	737	971	523	747	766.95	1.34	-8863	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	591	4.59	0.76	12	0.03	174.00	1056.00	1630	20231218	-51.04	737	20240806	8.28	1475	-45.90	20240105	737	8.28	20240806	1630	-51.04	20231218	737	8.28	20240806	N	056730	500	370 억	994819	N	N	N	N
139	20240806	150509	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	792	45	2	6.02	16155199	21119	20.52	738	800	737	971	523	747	764.96	1.34	-8739	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	587	4.55	0.75	12	0.03	174.00	1056.00	1630	20231218	-51.41	737	20240806	7.46	1475	-46.31	20240105	737	7.46	20240806	1630	-51.41	20231218	737	7.46	20240806	N	056730	500	370 억	994819	N	N	N	N
140	20240806	140506	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	763	16	2	2.14	5452794	7252	7.05	738	773	737	971	523	747	751.90	1.34	-740	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	565	4.39	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.19	737	20240806	3.53	1475	-48.27	20240105	737	3.53	20240806	1630	-53.19	20231218	737	3.53	20240806	N	056730	500	370 억	994819	N	N	N	N
141	20240806	130505	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	762	15	2	2.01	5446699	7244	7.04	738	773	737	971	523	747	751.89	1.34	-740	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	565	4.38	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.25	737	20240806	3.39	1475	-48.34	20240105	737	3.39	20240806	1630	-53.25	20231218	737	3.39	20240806	N	056730	500	370 억	994819	N	N	N	N
142	20240806	120509	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	762	15	2	2.01	4678898	6228	6.05	738	773	737	971	523	747	751.27	1.34	-861	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	565	4.38	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.25	737	20240806	3.39	1475	-48.34	20240105	737	3.39	20240806	1630	-53.25	20231218	737	3.39	20240806	N	056730	500	370 억	994819	N	N	N	N
143	20240806	110503	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	752	5	2	0.67	3907290	5214	5.07	738	773	737	971	523	747	749.38	1.34	91	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	557	4.32	0.71	12	0.01	174.00	1056.00	1630	20231218	-53.87	737	20240806	2.04	1475	-49.02	20240105	737	2.04	20240806	1630	-53.87	20231218	737	2.04	20240806	N	056730	500	370 억	994819	N	N	N	N
144	20240806	100501	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	765	18	2	2.41	3459913	4628	4.50	738	773	737	971	523	747	747.60	1.34	207	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	567	4.40	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.07	737	20240806	3.80	1475	-48.14	20240105	737	3.80	20240806	1630	-53.07	20231218	737	3.80	20240806	N	056730	500	370 억	994819	N	N	N	N
145	20240806	090504	57	100.00	KOSDAQ		건설	N	N	N	N	N	747	0	3	0.00	0	0	0.00	0	0	0	971	523	747	0.00	1.34	0	864	805	776	717	688	791	703	371	224	500	520	1	1	74111186	554	4.29	0.71	12	0.00	174.00	1056.00	1630	20231218	-54.17	747	20240805	0.00	1475	-49.36	20240105	747	0.00	20240805	1630	-54.17	20231218	747	0.00	20240805	N	056730	500	370 억	994819	N	N	N	N
146	20240805	160455	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	747	-88	5	-10.54	79327026	102934	258.07	835	835	747	1085	585	835	770.66	1.35	-4733	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	554	4.29	0.71	12	0.14	174.00	1056.00	1630	20231218	-54.17	747	20240805	0.00	1475	-49.36	20240105	747	0.00	20240805	1630	-54.17	20231218	747	0.00	20240805	N	056730	500	370 억	997296	N	N	N	N
147	20240805	150502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	752	-83	5	-9.94	77231013	100137	251.06	835	835	751	1085	585	835	771.25	1.35	-4728	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	557	4.32	0.71	12	0.14	174.00	1056.00	1630	20231218	-53.87	751	20240805	0.13	1475	-49.02	20240105	751	0.13	20240805	1630	-53.87	20231218	751	0.13	20240805	N	056730	500	370 억	997296	N	N	N	N
148	20240805	140505	58	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	758	-77	5	-9.22	71091327	92010	230.68	835	835	755	1085	585	835	772.65	1.35	-3409	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	562	4.36	0.72	12	0.12	174.00	1056.00	1630	20231218	-53.50	755	20240805	0.40	1475	-48.61	20240105	755	0.40	20240805	1630	-53.50	20231218	755	0.40	20240805	N	056730	500	370 억	997296	N	N	N	N
149	20240805	130502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	758	-77	5	-9.22	71036604	91938	230.50	835	835	755	1085	585	835	772.66	1.35	-3407	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	562	4.36	0.72	12	0.12	174.00	1056.00	1630	20231218	-53.50	755	20240805	0.40	1475	-48.61	20240105	755	0.40	20240805	1630	-53.50	20231218	755	0.40	20240805	N	056730	500	370 억	997296	N	N	N	N
150	20240805	120459	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	764	-71	5	-8.50	59548977	76836	192.64	835	835	755	1085	585	835	775.01	1.35	-3406	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	566	4.39	0.72	12	0.10	174.00	1056.00	1630	20231218	-53.13	755	20240805	1.19	1475	-48.20	20240105	755	1.19	20240805	1630	-53.13	20231218	755	1.19	20240805	N	056730	500	370 억	997296	N	N	N	N
151	20240805	110502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	782	-53	5	-6.35	51753931	66714	167.26	835	835	755	1085	585	835	775.76	1.35	-1437	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	580	4.49	0.74	12	0.09	174.00	1056.00	1630	20231218	-52.02	755	20240805	3.58	1475	-46.98	20240105	755	3.58	20240805	1630	-52.02	20231218	755	3.58	20240805	N	056730	500	370 억	997296	N	N	N	N
152	20240805	100458	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	774	-61	5	-7.31	40382158	51948	130.24	835	835	755	1085	585	835	777.36	1.35	-1149	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	574	4.45	0.73	12	0.07	174.00	1056.00	1630	20231218	-52.52	755	20240805	2.52	1475	-47.53	20240105	755	2.52	20240805	1630	-52.52	20231218	755	2.52	20240805	N	056730	500	370 억	997296	N	N	N	N
153	20240805	090456	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	820	-15	5	-1.80	2813195	3400	8.52	835	835	820	1085	585	835	827.41	1.35	642	869	851	840	822	811	861	832	371	250	500	580	1	1	74111186	608	4.71	0.78	12	0.00	174.00	1056.00	1630	20231218	-49.69	820	20240805	0.00	1475	-44.41	20240105	820	0.00	20240805	1630	-49.69	20231218	820	0.00	20240805	N	056730	500	370 억	997296	N	N	N	N
154	20240802	160451	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	835	-12	5	-1.42	33204616	39869	221.46	833	858	829	1101	593	847	832.84	1.35	6533	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	619	4.80	0.79	12	0.05	174.00	1056.00	1630	20231218	-48.77	829	20240802	0.72	1475	-43.39	20240105	829	0.72	20240802	1630	-48.77	20231218	829	0.72	20240802	N	056730	500	370 억	997991	N	N	N	N
155	20240802	150450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	836	-11	5	-1.30	26407632	31686	176.00	833	858	829	1101	593	847	833.42	1.35	6709	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	620	4.80	0.79	12	0.04	174.00	1056.00	1630	20231218	-48.71	829	20240802	0.84	1475	-43.32	20240105	829	0.84	20240802	1630	-48.71	20231218	829	0.84	20240802	N	056730	500	370 억	997991	N	N	N	N
156	20240802	140454	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	836	-11	5	-1.30	26206156	31445	174.67	833	858	829	1101	593	847	833.40	1.35	6950	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	620	4.80	0.79	12	0.04	174.00	1056.00	1630	20231218	-48.71	829	20240802	0.84	1475	-43.32	20240105	829	0.84	20240802	1630	-48.71	20231218	829	0.84	20240802	N	056730	500	370 억	997991	N	N	N	N
157	20240802	130453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	830	-17	5	-2.01	23732339	28469	158.13	833	858	829	1101	593	847	833.62	1.35	5377	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	615	4.77	0.79	12	0.04	174.00	1056.00	1630	20231218	-49.08	829	20240802	0.12	1475	-43.73	20240105	829	0.12	20240802	1630	-49.08	20231218	829	0.12	20240802	N	056730	500	370 억	997991	N	N	N	N
158	20240802	120453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	838	-9	5	-1.06	22059769	26454	146.94	833	858	829	1101	593	847	833.89	1.35	3377	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	621	4.82	0.79	12	0.04	174.00	1056.00	1630	20231218	-48.59	829	20240802	1.09	1475	-43.19	20240105	829	1.09	20240802	1630	-48.59	20231218	829	1.09	20240802	N	056730	500	370 억	997991	N	N	N	N
159	20240802	110453	57	100.00	KOSDAQ		건설	N	N	N	N	N	837	-10	5	-1.18	7877132	9408	52.26	833	858	833	1101	593	847	837.28	1.35	-274	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	620	4.81	0.79	12	0.01	174.00	1056.00	1630	20231218	-48.65	830	20240726	0.84	1475	-43.25	20240105	830	0.84	20240726	1630	-48.65	20231218	830	0.84	20240726	N	056730	500	370 억	997991	N	N	N	N
160	20240802	100450	57	100.00	KOSDAQ		건설	N	N	N	N	N	838	-9	5	-1.06	2987774	3573	19.85	833	858	833	1101	593	847	836.21	1.35	-149	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	621	4.82	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.59	830	20240726	0.96	1475	-43.19	20240105	830	0.96	20240726	1630	-48.59	20231218	830	0.96	20240726	N	056730	500	370 억	997991	N	N	N	N
161	20240802	090455	57	100.00	KOSDAQ		건설	N	N	N	N	N	833	-14	5	-1.65	1311142	1574	8.74	833	833	833	1101	593	847	833.00	1.35	-234	868	857	845	834	822	851	828	371	254	500	590	1	1	74111186	617	4.79	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.90	830	20240726	0.36	1475	-43.53	20240105	830	0.36	20240726	1630	-48.90	20231218	830	0.36	20240726	N	056730	500	370 억	997991	N	N	N	N
162	20240801	160449	57	100.00	KOSDAQ		건설	N	N	N	N	N	847	5	2	0.59	15133730	18003	115.30	853	856	833	1094	590	842	840.62	1.35	-39	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	628	4.87	0.80	12	0.02	174.00	1056.00	1630	20231218	-48.04	830	20240726	2.05	1475	-42.58	20240105	830	2.05	20240726	1630	-48.04	20231218	830	2.05	20240726	N	056730	500	370 억	998030	N	N	N	N
163	20240801	150503	57	100.00	KOSDAQ		건설	N	N	N	N	N	851	9	2	1.07	14084696	16762	107.35	853	856	833	1094	590	842	840.28	1.35	265	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	631	4.89	0.81	12	0.02	174.00	1056.00	1630	20231218	-47.79	830	20240726	2.53	1475	-42.31	20240105	830	2.53	20240726	1630	-47.79	20231218	830	2.53	20240726	N	056730	500	370 억	998030	N	N	N	N
164	20240801	140459	57	100.00	KOSDAQ		건설	N	N	N	N	N	839	-3	5	-0.36	12385096	14743	94.42	853	856	833	1094	590	842	840.07	1.35	273	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	622	4.82	0.79	12	0.02	174.00	1056.00	1630	20231218	-48.53	830	20240726	1.08	1475	-43.12	20240105	830	1.08	20240726	1630	-48.53	20231218	830	1.08	20240726	N	056730	500	370 억	998030	N	N	N	N
165	20240801	130452	57	100.00	KOSDAQ		건설	N	N	N	N	N	850	8	2	0.95	4843851	5718	36.62	853	856	840	1094	590	842	847.12	1.35	-39	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	630	4.89	0.80	12	0.01	174.00	1056.00	1630	20231218	-47.85	830	20240726	2.41	1475	-42.37	20240105	830	2.41	20240726	1630	-47.85	20231218	830	2.41	20240726	N	056730	500	370 억	998030	N	N	N	N
166	20240801	120455	57	100.00	KOSDAQ		건설	N	N	N	N	N	851	9	2	1.07	4838751	5712	36.58	853	856	840	1094	590	842	847.12	1.35	-39	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	631	4.89	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.79	830	20240726	2.53	1475	-42.31	20240105	830	2.53	20240726	1630	-47.79	20231218	830	2.53	20240726	N	056730	500	370 억	998030	N	N	N	N
167	20240801	110456	57	100.00	KOSDAQ		건설	N	N	N	N	N	851	9	2	1.07	4838751	5712	36.58	853	856	840	1094	590	842	847.12	1.35	-39	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	631	4.89	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.79	830	20240726	2.53	1475	-42.31	20240105	830	2.53	20240726	1630	-47.79	20231218	830	2.53	20240726	N	056730	500	370 억	998030	N	N	N	N
168	20240801	100452	57	100.00	KOSDAQ		건설	N	N	N	N	N	851	9	2	1.07	4828539	5700	36.51	853	856	840	1094	590	842	847.11	1.35	-39	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	631	4.89	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.79	830	20240726	2.53	1475	-42.31	20240105	830	2.53	20240726	1630	-47.79	20231218	830	2.53	20240726	N	056730	500	370 억	998030	N	N	N	N
169	20240801	090444	57	100.00	KOSDAQ		건설	N	N	N	N	N	851	9	2	1.07	544826	639	4.09	853	856	851	1094	590	842	852.62	1.35	-39	858	849	841	832	824	846	829	371	252	500	580	1	1	74111186	631	4.89	0.81	12	0.00	174.00	1056.00	1630	20231218	-47.79	830	20240726	2.53	1475	-42.31	20240105	830	2.53	20240726	1630	-47.79	20231218	830	2.53	20240726	N	056730	500	370 억	998030	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History