KissMeData/076080/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160654	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1960	-35	5	-1.75	151681946	77224	133.23	1975	1995	1953	2590	1397	1995	1964.18	1.39	-12873	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	443	-9.61	0.68	12	0.34	-204.00	2862.00	5550	20230724	-64.68	1953	20240531	0.36	3455	-43.27	20240102	1953	0.36	20240531	5550	-64.68	20230724	1953	0.36	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
3	20240531	150649	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1964	-31	5	-1.55	140493390	71516	123.38	1975	1995	1953	2590	1397	1995	1964.50	1.39	-11633	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	444	-9.63	0.69	12	0.32	-204.00	2862.00	5550	20230724	-64.61	1953	20240531	0.56	3455	-43.15	20240102	1953	0.56	20240531	5550	-64.61	20230724	1953	0.56	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
4	20240531	140650	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1962	-33	5	-1.65	115192811	58601	101.10	1975	1995	1953	2590	1397	1995	1965.71	1.39	-9185	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	443	-9.62	0.69	12	0.26	-204.00	2862.00	5550	20230724	-64.65	1953	20240531	0.46	3455	-43.21	20240102	1953	0.46	20240531	5550	-64.65	20230724	1953	0.46	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
5	20240531	130655	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1963	-32	5	-1.60	101212150	51468	88.79	1975	1995	1953	2590	1397	1995	1966.51	1.39	-8459	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	444	-9.62	0.69	12	0.23	-204.00	2862.00	5550	20230724	-64.63	1953	20240531	0.51	3455	-43.18	20240102	1953	0.51	20240531	5550	-64.63	20230724	1953	0.51	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
6	20240531	120658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1967	-28	5	-1.40	87671927	44579	76.91	1975	1995	1953	2590	1397	1995	1966.66	1.39	-6200	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	444	-9.64	0.69	12	0.20	-204.00	2862.00	5550	20230724	-64.56	1953	20240531	0.72	3455	-43.07	20240102	1953	0.72	20240531	5550	-64.56	20230724	1953	0.72	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
7	20240531	110654	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1958	-37	5	-1.85	83895754	42653	73.59	1975	1995	1953	2590	1397	1995	1966.94	1.39	-5940	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	442	-9.60	0.68	12	0.19	-204.00	2862.00	5550	20230724	-64.72	1953	20240531	0.26	3455	-43.33	20240102	1953	0.26	20240531	5550	-64.72	20230724	1953	0.26	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
8	20240531	100656	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1960	-35	5	-1.75	69759417	35438	61.14	1975	1995	1953	2590	1397	1995	1968.49	1.39	-5428	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	443	-9.61	0.68	12	0.16	-204.00	2862.00	5550	20230724	-64.68	1953	20240531	0.36	3455	-43.27	20240102	1953	0.36	20240531	5550	-64.68	20230724	1953	0.36	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
9	20240531	090653	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1992	-3	5	-0.15	5816405	2940	5.07	1975	1992	1975	2590	1397	1995	1978.37	1.39	152	2025	2010	1995	1980	1965	2017	1987	113	595	500	1190	1	1	22594156	450	-9.76	0.70	12	0.01	-204.00	2862.00	5550	20230724	-64.11	1975	20240531	0.86	3455	-42.34	20240102	1975	0.86	20240531	5550	-64.11	20230724	1975	0.86	20240531	1.67	N	076080	500	112 억	314445	N	N	0	N	N
10	20240530	160650	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1995	-15	5	-0.75	114489956	57554	88.19	1990	2010	1980	2610	1410	2010	1989.26	1.46	-14667	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	451	-9.78	0.70	12	0.25	-204.00	2862.00	5550	20230724	-64.05	1980	20240530	0.76	3455	-42.26	20240102	1980	0.76	20240530	5550	-64.05	20230724	1980	0.76	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
11	20240530	150651	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1988	-22	5	-1.09	111329900	55970	85.77	1990	2010	1980	2610	1410	2010	1989.10	1.46	-14461	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	449	-9.75	0.69	12	0.25	-204.00	2862.00	5550	20230724	-64.18	1980	20240530	0.40	3455	-42.46	20240102	1980	0.40	20240530	5550	-64.18	20230724	1980	0.40	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
12	20240530	140651	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1989	-21	5	-1.04	85766026	43084	66.02	1990	2010	1980	2610	1410	2010	1990.67	1.46	-12779	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	449	-9.75	0.69	12	0.19	-204.00	2862.00	5550	20230724	-64.16	1980	20240530	0.45	3455	-42.43	20240102	1980	0.45	20240530	5550	-64.16	20230724	1980	0.45	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
13	20240530	130652	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1993	-17	5	-0.85	62901288	31583	48.40	1990	2010	1980	2610	1410	2010	1991.62	1.46	-9287	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	450	-9.77	0.70	12	0.14	-204.00	2862.00	5550	20230724	-64.09	1980	20240530	0.66	3455	-42.32	20240102	1980	0.66	20240530	5550	-64.09	20230724	1980	0.66	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
14	20240530	120651	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1996	-14	5	-0.70	58697058	29473	45.16	1990	2010	1980	2610	1410	2010	1991.55	1.46	-8983	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	451	-9.78	0.70	12	0.13	-204.00	2862.00	5550	20230724	-64.04	1980	20240530	0.81	3455	-42.23	20240102	1980	0.81	20240530	5550	-64.04	20230724	1980	0.81	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
15	20240530	110651	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1990	-20	5	-1.00	54776723	27506	42.15	1990	2010	1980	2610	1410	2010	1991.45	1.46	-8432	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	450	-9.75	0.70	12	0.12	-204.00	2862.00	5550	20230724	-64.14	1980	20240530	0.51	3455	-42.40	20240102	1980	0.51	20240530	5550	-64.14	20230724	1980	0.51	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
16	20240530	100652	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1988	-22	5	-1.09	49689104	24950	38.23	1990	2010	1980	2610	1410	2010	1991.55	1.46	-8391	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	449	-9.75	0.69	12	0.11	-204.00	2862.00	5550	20230724	-64.18	1980	20240530	0.40	3455	-42.46	20240102	1980	0.40	20240530	5550	-64.18	20230724	1980	0.40	20240530	1.70	N	076080	500	112 억	329112	N	N	0	N	N
17	20240530	090652	57	100.00	KOSDAQ		건설	N	N	N	N	N	1990	-20	5	-1.00	8167358	4088	6.26	1990	2005	1990	2610	1410	2010	1997.89	1.46	-3389	2072	2041	2014	1983	1956	2027	1969	113	600	500	1200	1	1	22594156	450	-9.75	0.70	12	0.02	-204.00	2862.00	5550	20230724	-64.14	1987	20240529	0.15	3455	-42.40	20240102	1987	0.15	20240529	5550	-64.14	20230724	1987	0.15	20240529	1.70	N	076080	500	112 억	329112	N	N	0	N	N
18	20240529	160646	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2010	0	3	0.00	130522837	65140	123.10	2015	2045	1987	2610	1410	2010	2003.73	1.47	-5775	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	454	-9.85	0.70	12	0.29	-204.00	2862.00	5550	20230724	-63.78	1987	20240529	1.16	3455	-41.82	20240102	1987	1.16	20240529	5550	-63.78	20230724	1987	1.16	20240529	1.73	N	076080	500	112 억	333222	N	N	0	N	N
19	20240529	150644	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2010	0	3	0.00	123240052	61502	116.22	2015	2045	1987	2610	1410	2010	2003.84	1.47	-5527	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	454	-9.85	0.70	12	0.27	-204.00	2862.00	5550	20230724	-63.78	1987	20240529	1.16	3455	-41.82	20240102	1987	1.16	20240529	5550	-63.78	20230724	1987	1.16	20240529	1.73	N	076080	500	112 억	333222	N	N	0	N	N
20	20240529	140645	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2010	0	3	0.00	117035897	58416	110.39	2015	2045	1987	2610	1410	2010	2003.49	1.47	-5573	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	454	-9.85	0.70	12	0.26	-204.00	2862.00	5550	20230724	-63.78	1987	20240529	1.16	3455	-41.82	20240102	1987	1.16	20240529	5550	-63.78	20230724	1987	1.16	20240529	1.73	N	076080	500	112 억	333222	N	N	0	N	N
21	20240529	130647	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2020	10	2	0.50	110224617	55033	104.00	2015	2045	1987	2610	1410	2010	2002.88	1.47	-5578	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	456	-9.90	0.71	12	0.24	-204.00	2862.00	5550	20230724	-63.60	1987	20240529	1.66	3455	-41.53	20240102	1987	1.66	20240529	5550	-63.60	20230724	1987	1.66	20240529	1.73	N	076080	500	112 억	333222	N	N	0	N	N
22	20240529	120650	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2020	10	2	0.50	99355347	49684	93.89	2015	2035	1987	2610	1410	2010	1999.75	1.47	-2938	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	456	-9.90	0.71	12	0.22	-204.00	2862.00	5550	20230724	-63.60	1987	20240529	1.66	3455	-41.53	20240102	1987	1.66	20240529	5550	-63.60	20230724	1987	1.66	20240529	1.73	N	076080	500	112 억	333222	N	N	0	N	N
23	20240529	110647	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2000	-10	5	-0.50	80074367	40116	75.81	2015	2015	1987	2610	1410	2010	1996.07	1.47	-4447	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	452	-9.80	0.70	12	0.18	-204.00	2862.00	5550	20230724	-63.96	1987	20240529	0.65	3455	-42.11	20240102	1987	0.65	20240529	5550	-63.96	20230724	1987	0.65	20240529	1.73	N	076080	500	112 억	333222	N	N	0	N	N
24	20240529	100646	57	100.00	KOSDAQ		건설	N	N	N	N	N	2000	-10	5	-0.50	50467042	25247	47.71	2015	2015	1991	2610	1410	2010	1998.93	1.47	-3978	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	452	-9.80	0.70	12	0.11	-204.00	2862.00	5550	20230724	-63.96	1990	20240527	0.50	3455	-42.11	20240102	1990	0.50	20240527	5550	-63.96	20230724	1990	0.50	20240527	1.73	N	076080	500	112 억	333222	N	N	0	N	N
25	20240529	090642	57	100.00	KOSDAQ		건설	N	N	N	N	N	2015	5	2	0.25	6439350	3202	6.05	2015	2015	2010	2610	1410	2010	2011.04	1.47	8	2063	2036	2018	1991	1973	2027	1982	113	600	500	1200	5	1	22594156	455	-9.88	0.70	12	0.01	-204.00	2862.00	5550	20230724	-63.69	1990	20240527	1.26	3455	-41.68	20240102	1990	1.26	20240527	5550	-63.69	20230724	1990	1.26	20240527	1.73	N	076080	500	112 억	333222	N	N	0	N	N
26	20240528	160642	57	100.00	KOSDAQ		건설	N	N	N	N	N	2010	-15	5	-0.74	106392840	52796	103.62	2035	2045	2000	2630	1420	2025	2015.18	1.48	-1062	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	454	-9.85	0.70	12	0.23	-204.00	2862.00	5550	20230724	-63.78	1990	20240527	1.01	3455	-41.82	20240102	1990	1.01	20240527	5550	-63.78	20230724	1990	1.01	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
27	20240528	150644	57	100.00	KOSDAQ		건설	N	N	N	N	N	2020	-5	5	-0.25	92849910	46052	90.38	2035	2045	2000	2630	1420	2025	2016.20	1.48	-1600	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	456	-9.90	0.71	12	0.20	-204.00	2862.00	5550	20230724	-63.60	1990	20240527	1.51	3455	-41.53	20240102	1990	1.51	20240527	5550	-63.60	20230724	1990	1.51	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
28	20240528	140645	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	5	2	0.25	73251950	36296	71.24	2035	2045	2005	2630	1420	2025	2018.18	1.48	-1849	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	459	-9.95	0.71	12	0.16	-204.00	2862.00	5550	20230724	-63.42	1990	20240527	2.01	3455	-41.24	20240102	1990	2.01	20240527	5550	-63.42	20230724	1990	2.01	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
29	20240528	130642	57	100.00	KOSDAQ		건설	N	N	N	N	N	2015	-10	5	-0.49	45839445	22664	44.48	2035	2045	2010	2630	1420	2025	2022.57	1.48	-1385	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	455	-9.88	0.70	12	0.10	-204.00	2862.00	5550	20230724	-63.69	1990	20240527	1.26	3455	-41.68	20240102	1990	1.26	20240527	5550	-63.69	20230724	1990	1.26	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
30	20240528	120643	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	0	3	0.00	32930905	16278	31.95	2035	2045	2010	2630	1420	2025	2023.03	1.48	-324	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	458	-9.93	0.71	12	0.07	-204.00	2862.00	5550	20230724	-63.51	1990	20240527	1.76	3455	-41.39	20240102	1990	1.76	20240527	5550	-63.51	20230724	1990	1.76	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
31	20240528	110627	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	5	2	0.25	24590215	12161	23.87	2035	2045	2010	2630	1420	2025	2022.06	1.48	-340	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	459	-9.95	0.71	12	0.05	-204.00	2862.00	5550	20230724	-63.42	1990	20240527	2.01	3455	-41.24	20240102	1990	2.01	20240527	5550	-63.42	20230724	1990	2.01	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
32	20240528	100643	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	5	2	0.25	14327710	7081	13.90	2035	2045	2010	2630	1420	2025	2023.40	1.48	-967	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	459	-9.95	0.71	12	0.03	-204.00	2862.00	5550	20230724	-63.42	1990	20240527	2.01	3455	-41.24	20240102	1990	2.01	20240527	5550	-63.42	20230724	1990	2.01	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
33	20240528	090644	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	20	2	0.99	324820	159	0.31	2035	2045	2035	2630	1420	2025	2042.89	1.48	26	2068	2046	2018	1996	1968	2050	2000	113	605	500	1210	5	1	22594156	462	-10.02	0.71	12	0.00	-204.00	2862.00	5550	20230724	-63.15	1990	20240527	2.76	3455	-40.81	20240102	1990	2.76	20240527	5550	-63.15	20230724	1990	2.76	20240527	1.74	N	076080	500	112 억	334284	N	N	0	N	N
34	20240527	160633	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2025	0	3	0.00	102416007	50950	120.30	2025	2040	1990	2630	1420	2025	2010.12	1.46	4821	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	458	-9.93	0.71	12	0.23	-204.00	2862.00	5550	20230724	-63.51	1990	20240527	1.76	3455	-41.39	20240102	1990	1.76	20240527	5550	-63.51	20230724	1990	1.76	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
35	20240527	150644	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2020	-5	5	-0.25	99782482	49645	117.22	2025	2040	1990	2630	1420	2025	2009.92	1.46	4420	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	456	-9.90	0.71	12	0.22	-204.00	2862.00	5550	20230724	-63.60	1990	20240527	1.51	3455	-41.53	20240102	1990	1.51	20240527	5550	-63.60	20230724	1990	1.51	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
36	20240527	140642	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2015	-10	5	-0.49	71801597	35720	84.34	2025	2040	1990	2630	1420	2025	2010.12	1.46	2719	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	455	-9.88	0.70	12	0.16	-204.00	2862.00	5550	20230724	-63.69	1990	20240527	1.26	3455	-41.68	20240102	1990	1.26	20240527	5550	-63.69	20230724	1990	1.26	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
37	20240527	130641	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2015	-10	5	-0.49	62322137	31003	73.20	2025	2040	1990	2630	1420	2025	2010.20	1.46	2133	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	455	-9.88	0.70	12	0.14	-204.00	2862.00	5550	20230724	-63.69	1990	20240527	1.26	3455	-41.68	20240102	1990	1.26	20240527	5550	-63.69	20230724	1990	1.26	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
38	20240527	120642	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2010	-15	5	-0.74	56351237	28032	66.19	2025	2040	1990	2630	1420	2025	2010.25	1.46	2032	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	454	-9.85	0.70	12	0.12	-204.00	2862.00	5550	20230724	-63.78	1990	20240527	1.01	3455	-41.82	20240102	1990	1.01	20240527	5550	-63.78	20230724	1990	1.01	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
39	20240527	110641	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2020	-5	5	-0.25	43025342	21425	50.59	2025	2040	1990	2630	1420	2025	2008.18	1.46	5389	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	456	-9.90	0.71	12	0.09	-204.00	2862.00	5550	20230724	-63.60	1990	20240527	1.51	3455	-41.53	20240102	1990	1.51	20240527	5550	-63.60	20230724	1990	1.51	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
40	20240527	100639	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2020	-5	5	-0.25	33992547	16944	40.01	2025	2040	1990	2630	1420	2025	2006.17	1.46	5089	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	456	-9.90	0.71	12	0.07	-204.00	2862.00	5550	20230724	-63.60	1990	20240527	1.51	3455	-41.53	20240102	1990	1.51	20240527	5550	-63.60	20230724	1990	1.51	20240527	1.74	N	076080	500	112 억	329272	N	N	0	N	N
41	20240527	090640	57	100.00	KOSDAQ		건설	N	N	N	N	N	2020	-5	5	-0.25	1062440	524	1.24	2025	2040	2020	2630	1420	2025	2027.56	1.46	217	2048	2036	2028	2016	2008	2042	2022	113	605	500	1210	5	1	22594156	456	-9.90	0.71	12	0.00	-204.00	2862.00	5550	20230724	-63.60	1999	20240418	1.05	3455	-41.53	20240102	1999	1.05	20240418	5550	-63.60	20230724	1999	1.05	20240418	1.74	N	076080	500	112 억	329272	N	N	0	N	N
42	20240524	160608	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	-25	5	-1.22	85590370	42252	75.68	2020	2040	2020	2665	1435	2050	2025.71	1.44	3809	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	458	-9.93	0.71	12	0.19	-204.00	2862.00	5550	20230724	-63.51	1999	20240418	1.30	3455	-41.39	20240102	1999	1.30	20240418	5550	-63.51	20230724	1999	1.30	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
43	20240524	150607	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	-20	5	-0.98	81573165	40269	72.12	2020	2040	2020	2665	1435	2050	2025.71	1.44	4119	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	459	-9.95	0.71	12	0.18	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
44	20240524	140610	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	-25	5	-1.22	69905670	34498	61.79	2020	2040	2020	2665	1435	2050	2026.37	1.44	4221	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	458	-9.93	0.71	12	0.15	-204.00	2862.00	5550	20230724	-63.51	1999	20240418	1.30	3455	-41.39	20240102	1999	1.30	20240418	5550	-63.51	20230724	1999	1.30	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
45	20240524	130608	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	-25	5	-1.22	55815720	27540	49.33	2020	2040	2020	2665	1435	2050	2026.71	1.44	4021	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	458	-9.93	0.71	12	0.12	-204.00	2862.00	5550	20230724	-63.51	1999	20240418	1.30	3455	-41.39	20240102	1999	1.30	20240418	5550	-63.51	20230724	1999	1.30	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
46	20240524	120609	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	-20	5	-0.98	51847360	25584	45.82	2020	2040	2020	2665	1435	2050	2026.55	1.44	3960	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	459	-9.95	0.71	12	0.11	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
47	20240524	110607	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	-20	5	-0.98	38794040	19152	34.30	2020	2035	2020	2665	1435	2050	2025.59	1.44	3639	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	459	-9.95	0.71	12	0.08	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
48	20240524	100611	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	-20	5	-0.98	34032555	16810	30.11	2020	2035	2020	2665	1435	2050	2024.54	1.44	2036	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	459	-9.95	0.71	12	0.07	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
49	20240524	090608	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	-25	5	-1.22	6974355	3447	6.17	2020	2025	2020	2665	1435	2050	2023.31	1.44	1665	2113	2081	2048	2016	1983	2065	2000	113	615	500	1230	5	1	22594156	458	-9.93	0.71	12	0.02	-204.00	2862.00	5550	20230724	-63.51	1999	20240418	1.30	3455	-41.39	20240102	1999	1.30	20240418	5550	-63.51	20230724	1999	1.30	20240418	1.75	N	076080	500	112 억	325463	N	N	0	N	N
50	20240523	160605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	0	3	0.00	114166710	55738	149.12	2065	2080	2015	2665	1435	2050	2048.27	1.37	15581	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	463	-10.05	0.72	12	0.25	-204.00	2862.00	5550	20230724	-63.06	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
51	20240523	150611	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-5	5	-0.24	110683390	54035	144.57	2065	2080	2015	2665	1435	2050	2048.36	1.37	15577	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	462	-10.02	0.71	12	0.24	-204.00	2862.00	5550	20230724	-63.15	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
52	20240523	140611	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	0	3	0.00	101329480	49466	132.34	2065	2080	2015	2665	1435	2050	2048.47	1.37	15178	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	463	-10.05	0.72	12	0.22	-204.00	2862.00	5550	20230724	-63.06	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
53	20240523	130609	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-10	5	-0.49	95160435	46449	124.27	2065	2080	2015	2665	1435	2050	2048.71	1.37	14905	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	461	-10.00	0.71	12	0.21	-204.00	2862.00	5550	20230724	-63.24	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
54	20240523	120606	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	0	3	0.00	70010665	34103	91.24	2065	2080	2015	2665	1435	2050	2052.92	1.37	12896	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	463	-10.05	0.72	12	0.15	-204.00	2862.00	5550	20230724	-63.06	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
55	20240523	110605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2075	25	2	1.22	51019195	24882	66.57	2065	2080	2015	2665	1435	2050	2050.45	1.37	11525	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	469	-10.17	0.73	12	0.11	-204.00	2862.00	5550	20230724	-62.61	1999	20240418	3.80	3455	-39.94	20240102	1999	3.80	20240418	5550	-62.61	20230724	1999	3.80	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
56	20240523	100607	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	0	3	0.00	21672040	10664	28.53	2065	2065	2015	2665	1435	2050	2032.26	1.37	1366	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	463	-10.05	0.72	12	0.05	-204.00	2862.00	5550	20230724	-63.06	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
57	20240523	090609	57	100.00	KOSDAQ		건설	N	N	N	N	N	2035	-15	5	-0.73	1929760	945	2.53	2065	2065	2035	2665	1435	2050	2042.07	1.37	-589	2096	2072	2041	2017	1986	2085	2030	113	615	500	1230	5	1	22594156	460	-9.98	0.71	12	0.00	-204.00	2862.00	5550	20230724	-63.33	1999	20240418	1.80	3455	-41.10	20240102	1999	1.80	20240418	5550	-63.33	20230724	1999	1.80	20240418	1.76	N	076080	500	112 억	309761	N	N	0	N	N
58	20240522	160600	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	25	2	1.23	74196315	36507	60.87	2015	2065	2010	2630	1420	2025	2032.39	1.36	3430	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	463	-10.05	0.72	12	0.16	-204.00	2862.00	5550	20230724	-63.06	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
59	20240522	150605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	15	2	0.74	71455530	35168	58.64	2015	2065	2010	2630	1420	2025	2031.83	1.36	3373	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	461	-10.00	0.71	12	0.16	-204.00	2862.00	5550	20230724	-63.24	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
60	20240522	140607	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	25	2	1.23	61432515	30273	50.48	2015	2065	2010	2630	1420	2025	2029.28	1.36	3881	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	463	-10.05	0.72	12	0.13	-204.00	2862.00	5550	20230724	-63.06	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
61	20240522	130603	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	35	2	1.73	57200455	28205	47.03	2015	2065	2010	2630	1420	2025	2028.03	1.36	5088	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	465	-10.10	0.72	12	0.12	-204.00	2862.00	5550	20230724	-62.88	1999	20240418	3.05	3455	-40.38	20240102	1999	3.05	20240418	5550	-62.88	20230724	1999	3.05	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
62	20240522	120617	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	35	2	1.73	54509525	26894	44.84	2015	2065	2010	2630	1420	2025	2026.83	1.36	5088	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	465	-10.10	0.72	12	0.12	-204.00	2862.00	5550	20230724	-62.88	1999	20240418	3.05	3455	-40.38	20240102	1999	3.05	20240418	5550	-62.88	20230724	1999	3.05	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
63	20240522	110606	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	15	2	0.74	43803695	21671	36.14	2015	2040	2010	2630	1420	2025	2021.30	1.36	4019	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	461	-10.00	0.71	12	0.10	-204.00	2862.00	5550	20230724	-63.24	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
64	20240522	100605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	5	2	0.25	25443715	12595	21.00	2015	2030	2010	2630	1420	2025	2020.14	1.36	429	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	459	-9.95	0.71	12	0.06	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
65	20240522	090604	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	5	2	0.25	8331570	4135	6.89	2015	2030	2010	2630	1420	2025	2014.89	1.36	-312	2075	2050	2030	2005	1985	2040	1995	113	605	500	1210	5	1	22594156	459	-9.95	0.71	12	0.02	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.76	N	076080	500	112 억	306331	N	N	0	N	N
66	20240521	160558	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	-25	5	-1.22	121665590	59912	136.55	2030	2055	2010	2665	1435	2050	2030.74	1.35	1384	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	458	-9.93	0.71	12	0.27	-204.00	2862.00	5550	20230724	-63.51	1999	20240418	1.30	3455	-41.39	20240102	1999	1.30	20240418	5550	-63.51	20230724	1999	1.30	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
67	20240521	150604	57	100.00	KOSDAQ		건설	N	N	N	N	N	2030	-20	5	-0.98	114836095	56545	128.88	2030	2055	2010	2665	1435	2050	2030.88	1.35	1785	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	459	-9.95	0.71	12	0.25	-204.00	2862.00	5550	20230724	-63.42	1999	20240418	1.55	3455	-41.24	20240102	1999	1.55	20240418	5550	-63.42	20230724	1999	1.55	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
68	20240521	140602	57	100.00	KOSDAQ		건설	N	N	N	N	N	2025	-25	5	-1.22	112258365	55276	125.99	2030	2055	2010	2665	1435	2050	2030.87	1.35	1949	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	458	-9.93	0.71	12	0.24	-204.00	2862.00	5550	20230724	-63.51	1999	20240418	1.30	3455	-41.39	20240102	1999	1.30	20240418	5550	-63.51	20230724	1999	1.30	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
69	20240521	130603	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-5	5	-0.24	46709760	22940	52.29	2030	2050	2025	2665	1435	2050	2036.17	1.35	6	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	462	-10.02	0.71	12	0.10	-204.00	2862.00	5550	20230724	-63.15	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
70	20240521	120603	57	100.00	KOSDAQ		건설	N	N	N	N	N	2035	-15	5	-0.73	42464920	20858	47.54	2030	2050	2025	2665	1435	2050	2035.91	1.35	6	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	460	-9.98	0.71	12	0.09	-204.00	2862.00	5550	20230724	-63.33	1999	20240418	1.80	3455	-41.10	20240102	1999	1.80	20240418	5550	-63.33	20230724	1999	1.80	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
71	20240521	110604	57	100.00	KOSDAQ		건설	N	N	N	N	N	2035	-15	5	-0.73	36749860	18063	41.17	2030	2050	2025	2665	1435	2050	2034.54	1.35	37	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	460	-9.98	0.71	12	0.08	-204.00	2862.00	5550	20230724	-63.33	1999	20240418	1.80	3455	-41.10	20240102	1999	1.80	20240418	5550	-63.33	20230724	1999	1.80	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
72	20240521	100602	57	100.00	KOSDAQ		건설	N	N	N	N	N	2035	-15	5	-0.73	24457540	12031	27.42	2030	2050	2025	2665	1435	2050	2032.88	1.35	477	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	460	-9.98	0.71	12	0.05	-204.00	2862.00	5550	20230724	-63.33	1999	20240418	1.80	3455	-41.10	20240102	1999	1.80	20240418	5550	-63.33	20230724	1999	1.80	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
73	20240521	090559	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-5	5	-0.24	2236965	1101	2.51	2030	2050	2030	2665	1435	2050	2031.76	1.35	10	2126	2087	2066	2027	2006	2077	2017	113	615	500	1230	5	1	22594156	462	-10.02	0.71	12	0.00	-204.00	2862.00	5550	20230724	-63.15	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.81	N	076080	500	112 억	304947	N	N	0	N	N
74	20240517	160603	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	30	2	1.46	94254530	45202	81.81	2095	2110	2060	2675	1445	2060	2085.18	1.41	-8790	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	472	-10.25	0.73	12	0.20	-204.00	2862.00	5550	20230724	-62.34	1999	20240418	4.55	3455	-39.51	20240102	1999	4.55	20240418	5550	-62.34	20230724	1999	4.55	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
75	20240517	150605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2080	20	2	0.97	75725940	36262	65.63	2095	2110	2060	2675	1445	2060	2088.30	1.41	-8838	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	470	-10.20	0.73	12	0.16	-204.00	2862.00	5550	20230724	-62.52	1999	20240418	4.05	3455	-39.80	20240102	1999	4.05	20240418	5550	-62.52	20230724	1999	4.05	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
76	20240517	140559	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	30	2	1.46	62447515	29875	54.07	2095	2110	2060	2675	1445	2060	2090.29	1.41	-9106	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	472	-10.25	0.73	12	0.13	-204.00	2862.00	5550	20230724	-62.34	1999	20240418	4.55	3455	-39.51	20240102	1999	4.55	20240418	5550	-62.34	20230724	1999	4.55	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
77	20240517	130555	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	25	2	1.21	48912520	23383	42.32	2095	2110	2060	2675	1445	2060	2091.80	1.41	-9465	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	471	-10.22	0.73	12	0.10	-204.00	2862.00	5550	20230724	-62.43	1999	20240418	4.30	3455	-39.65	20240102	1999	4.30	20240418	5550	-62.43	20230724	1999	4.30	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
78	20240517	120557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2080	20	2	0.97	43991815	21018	38.04	2095	2110	2060	2675	1445	2060	2093.06	1.41	-9979	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	470	-10.20	0.73	12	0.09	-204.00	2862.00	5550	20230724	-62.52	1999	20240418	4.05	3455	-39.80	20240102	1999	4.05	20240418	5550	-62.52	20230724	1999	4.05	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
79	20240517	110557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	30	2	1.46	40568415	19375	35.07	2095	2110	2060	2675	1445	2060	2093.86	1.41	-8899	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	472	-10.25	0.73	12	0.09	-204.00	2862.00	5550	20230724	-62.34	1999	20240418	4.55	3455	-39.51	20240102	1999	4.55	20240418	5550	-62.34	20230724	1999	4.55	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
80	20240517	100552	57	100.00	KOSDAQ		건설	N	N	N	N	N	2105	45	2	2.18	35944115	17164	31.07	2095	2110	2060	2675	1445	2060	2094.16	1.41	-7970	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	476	-10.32	0.74	12	0.08	-204.00	2862.00	5550	20230724	-62.07	1999	20240418	5.30	3455	-39.07	20240102	1999	5.30	20240418	5550	-62.07	20230724	1999	5.30	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
81	20240517	090556	57	100.00	KOSDAQ		건설	N	N	N	N	N	2070	10	2	0.49	13579570	6496	11.76	2095	2100	2065	2675	1445	2060	2090.46	1.41	-3424	2126	2092	2061	2027	1996	2110	2045	113	615	500	1230	5	1	22594156	468	-10.15	0.72	12	0.03	-204.00	2862.00	5550	20230724	-62.70	1999	20240418	3.55	3455	-40.09	20240102	1999	3.55	20240418	5550	-62.70	20230724	1999	3.55	20240418	1.82	N	076080	500	112 억	318320	N	N	0	N	N
82	20240516	160552	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	5	2	0.24	111740380	54277	156.19	2055	2095	2030	2670	1440	2055	2058.71	1.33	19122	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	465	-10.10	0.72	12	0.24	-204.00	2862.00	5830	20230509	-64.67	1999	20240418	3.05	3455	-40.38	20240102	1999	3.05	20240418	5550	-62.88	20230724	1999	3.05	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
83	20240516	150551	57	100.00	KOSDAQ		건설	N	N	N	N	N	2075	20	2	0.97	104577770	50806	146.20	2055	2095	2030	2670	1440	2055	2058.37	1.33	19071	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	469	-10.17	0.73	12	0.22	-204.00	2862.00	5830	20230509	-64.41	1999	20240418	3.80	3455	-39.94	20240102	1999	3.80	20240418	5550	-62.61	20230724	1999	3.80	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
84	20240516	140555	57	100.00	KOSDAQ		건설	N	N	N	N	N	2070	15	2	0.73	89551945	43588	125.43	2055	2080	2030	2670	1440	2055	2054.51	1.33	17981	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	468	-10.15	0.72	12	0.19	-204.00	2862.00	5830	20230509	-64.49	1999	20240418	3.55	3455	-40.09	20240102	1999	3.55	20240418	5550	-62.70	20230724	1999	3.55	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
85	20240516	130553	57	100.00	KOSDAQ		건설	N	N	N	N	N	2070	15	2	0.73	81121130	39508	113.69	2055	2080	2030	2670	1440	2055	2053.28	1.33	17628	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	468	-10.15	0.72	12	0.17	-204.00	2862.00	5830	20230509	-64.49	1999	20240418	3.55	3455	-40.09	20240102	1999	3.55	20240418	5550	-62.70	20230724	1999	3.55	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
86	20240516	120550	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	5	2	0.24	63665570	31058	89.38	2055	2070	2030	2670	1440	2055	2049.89	1.33	10182	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	465	-10.10	0.72	12	0.14	-204.00	2862.00	5830	20230509	-64.67	1999	20240418	3.05	3455	-40.38	20240102	1999	3.05	20240418	5550	-62.88	20230724	1999	3.05	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
87	20240516	110549	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-10	5	-0.49	56844395	27734	79.81	2055	2070	2030	2670	1440	2055	2049.63	1.33	9984	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	462	-10.02	0.71	12	0.12	-204.00	2862.00	5830	20230509	-64.92	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
88	20240516	100550	57	100.00	KOSDAQ		건설	N	N	N	N	N	2055	0	3	0.00	24640180	12036	34.64	2055	2070	2030	2670	1440	2055	2047.21	1.33	893	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	464	-10.07	0.72	12	0.05	-204.00	2862.00	5830	20230509	-64.75	1999	20240418	2.80	3455	-40.52	20240102	1999	2.80	20240418	5550	-62.97	20230724	1999	2.80	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
89	20240516	090551	57	100.00	KOSDAQ		건설	N	N	N	N	N	2060	5	2	0.24	2751785	1339	3.85	2055	2070	2055	2670	1440	2055	2055.10	1.33	-127	2098	2076	2053	2031	2008	2087	2042	113	615	500	1230	5	1	22594156	465	-10.10	0.72	12	0.01	-204.00	2862.00	5830	20230509	-64.67	1999	20240418	3.05	3455	-40.38	20240102	1999	3.05	20240418	5550	-62.88	20230724	1999	3.05	20240418	1.83	N	076080	500	112 억	299401	N	N	0	N	N
90	20240514	160558	57	100.00	KOSDAQ		건설	N	N	N	N	N	2055	15	2	0.74	68929130	33694	66.01	2040	2075	2030	2650	1430	2040	2045.73	1.31	2221	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	464	-10.07	0.72	12	0.15	-204.00	2862.00	5830	20230509	-64.75	1999	20240418	2.80	3455	-40.52	20240102	1999	2.80	20240418	5550	-62.97	20230724	1999	2.80	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
91	20240514	150600	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	10	2	0.49	63135465	30874	60.49	2040	2075	2030	2650	1430	2040	2044.94	1.31	2067	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	463	-10.05	0.72	12	0.14	-204.00	2862.00	5830	20230509	-64.84	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
92	20240514	140558	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	5	2	0.25	52073450	25470	49.90	2040	2075	2030	2650	1430	2040	2044.50	1.31	1324	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	462	-10.02	0.71	12	0.11	-204.00	2862.00	5830	20230509	-64.92	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
93	20240514	130559	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	10	2	0.49	39503605	19310	37.83	2040	2075	2030	2650	1430	2040	2045.76	1.31	1002	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	463	-10.05	0.72	12	0.09	-204.00	2862.00	5830	20230509	-64.84	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
94	20240514	120557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	10	2	0.49	29485515	14385	28.18	2040	2075	2040	2650	1430	2040	2049.74	1.31	258	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	463	-10.05	0.72	12	0.06	-204.00	2862.00	5830	20230509	-64.84	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
95	20240514	110557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	0	3	0.00	24841990	12112	23.73	2040	2075	2040	2650	1430	2040	2051.02	1.31	251	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	461	-10.00	0.71	12	0.05	-204.00	2862.00	5830	20230509	-65.01	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
96	20240514	100557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	10	2	0.49	10414045	5050	9.89	2040	2075	2040	2650	1430	2040	2062.19	1.31	-1809	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	463	-10.05	0.72	12	0.02	-204.00	2862.00	5830	20230509	-64.84	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
97	20240514	090557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2050	10	2	0.49	5410725	2622	5.14	2040	2070	2040	2650	1430	2040	2063.59	1.31	-2355	2113	2076	2053	2016	1993	2065	2005	113	610	500	1220	5	1	22594156	463	-10.05	0.72	12	0.01	-204.00	2862.00	5830	20230509	-64.84	1999	20240418	2.55	3455	-40.67	20240102	1999	2.55	20240418	5550	-63.06	20230724	1999	2.55	20240418	1.85	N	076080	500	112 억	296472	N	N	0	N	N
98	20240513	160556	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-50	5	-2.39	103970495	50861	101.36	2090	2090	2030	2715	1465	2090	2044.21	1.29	5706	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	461	-10.00	0.71	12	0.23	-204.00	2862.00	5830	20230509	-65.01	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
99	20240513	150559	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-45	5	-2.15	99100865	48474	96.60	2090	2090	2030	2715	1465	2090	2044.41	1.29	5605	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	462	-10.02	0.71	12	0.21	-204.00	2862.00	5830	20230509	-64.92	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
100	20240513	140557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-50	5	-2.39	92988745	45478	90.63	2090	2090	2030	2715	1465	2090	2044.70	1.29	3588	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	461	-10.00	0.71	12	0.20	-204.00	2862.00	5830	20230509	-65.01	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
101	20240513	130551	57	100.00	KOSDAQ		건설	N	N	N	N	N	2040	-50	5	-2.39	85478630	41789	83.28	2090	2090	2030	2715	1465	2090	2045.48	1.29	2185	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	461	-10.00	0.71	12	0.18	-204.00	2862.00	5830	20230509	-65.01	1999	20240418	2.05	3455	-40.96	20240102	1999	2.05	20240418	5550	-63.24	20230724	1999	2.05	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
102	20240513	120557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2035	-55	5	-2.63	66023510	32233	64.24	2090	2090	2035	2715	1465	2090	2048.32	1.29	263	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	460	-9.98	0.71	12	0.14	-204.00	2862.00	5830	20230509	-65.09	1999	20240418	1.80	3455	-41.10	20240102	1999	1.80	20240418	5550	-63.33	20230724	1999	1.80	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
103	20240513	110555	57	100.00	KOSDAQ		건설	N	N	N	N	N	2045	-45	5	-2.15	49343565	24047	47.92	2090	2090	2040	2715	1465	2090	2051.96	1.29	365	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	462	-10.02	0.71	12	0.11	-204.00	2862.00	5830	20230509	-64.92	1999	20240418	2.30	3455	-40.81	20240102	1999	2.30	20240418	5550	-63.15	20230724	1999	2.30	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
104	20240513	100556	57	100.00	KOSDAQ		건설	N	N	N	N	N	2055	-35	5	-1.67	26728115	12984	25.88	2090	2090	2045	2715	1465	2090	2058.54	1.29	508	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	464	-10.07	0.72	12	0.06	-204.00	2862.00	5830	20230509	-64.75	1999	20240418	2.80	3455	-40.52	20240102	1999	2.80	20240418	5550	-62.97	20230724	1999	2.80	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
105	20240513	090557	57	100.00	KOSDAQ		건설	N	N	N	N	N	2085	-5	5	-0.24	2813425	1352	2.69	2090	2090	2070	2715	1465	2090	2080.94	1.29	165	2130	2110	2095	2075	2060	2102	2067	113	625	500	1250	5	1	22594156	471	-10.22	0.73	12	0.01	-204.00	2862.00	5830	20230509	-64.24	1999	20240418	4.30	3455	-39.65	20240102	1999	4.30	20240418	5550	-62.43	20230724	1999	4.30	20240418	1.86	N	076080	500	112 억	290490	N	N	0	N	N
106	20240510	160539	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	-25	5	-1.18	105025735	50173	103.67	2115	2115	2080	2745	1485	2115	2093.27	1.32	-7693	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	472	-10.25	0.73	12	0.22	-204.00	2862.00	5830	20230509	-64.15	1999	20240418	4.55	3455	-39.51	20240102	1999	4.55	20240418	5550	-62.34	20230724	1999	4.55	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
107	20240510	150544	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	-15	5	-0.71	102981800	49196	101.65	2115	2115	2080	2745	1485	2115	2093.30	1.32	-7516	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	474	-10.29	0.73	12	0.22	-204.00	2862.00	5830	20230509	-63.98	1999	20240418	5.05	3455	-39.22	20240102	1999	5.05	20240418	5550	-62.16	20230724	1999	5.05	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
108	20240510	140547	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	-25	5	-1.18	99025410	47308	97.75	2115	2115	2080	2745	1485	2115	2093.21	1.32	-6324	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	472	-10.25	0.73	12	0.21	-204.00	2862.00	5830	20230509	-64.15	1999	20240418	4.55	3455	-39.51	20240102	1999	4.55	20240418	5550	-62.34	20230724	1999	4.55	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
109	20240510	130541	57	100.00	KOSDAQ		건설	N	N	N	N	N	2090	-25	5	-1.18	72948685	34803	71.91	2115	2115	2085	2745	1485	2115	2096.05	1.32	-6639	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	472	-10.25	0.73	12	0.15	-204.00	2862.00	5830	20230509	-64.15	1999	20240418	4.55	3455	-39.51	20240102	1999	4.55	20240418	5550	-62.34	20230724	1999	4.55	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
110	20240510	120539	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	-5	5	-0.24	57393225	27362	56.54	2115	2115	2085	2745	1485	2115	2097.55	1.32	-6177	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.12	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5550	-61.98	20230724	1999	5.55	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
111	20240510	110541	57	100.00	KOSDAQ		건설	N	N	N	N	N	2095	-20	5	-0.95	29914340	14225	29.39	2115	2115	2095	2745	1485	2115	2102.94	1.32	-4281	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	473	-10.27	0.73	12	0.06	-204.00	2862.00	5830	20230509	-64.07	1999	20240418	4.80	3455	-39.36	20240102	1999	4.80	20240418	5550	-62.25	20230724	1999	4.80	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
112	20240510	100541	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	0	3	0.00	14558910	6914	14.29	2115	2115	2095	2745	1485	2115	2105.71	1.32	-3175	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	478	-10.37	0.74	12	0.03	-204.00	2862.00	5830	20230509	-63.72	1999	20240418	5.80	3455	-38.78	20240102	1999	5.80	20240418	5550	-61.89	20230724	1999	5.80	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
113	20240510	090542	57	100.00	KOSDAQ		건설	N	N	N	N	N	2100	-15	5	-0.71	3402335	1619	3.35	2115	2115	2095	2745	1485	2115	2101.50	1.32	-172	2145	2130	2110	2095	2075	2120	2085	113	630	500	1260	5	1	22594156	474	-10.29	0.73	12	0.01	-204.00	2862.00	5830	20230509	-63.98	1999	20240418	5.05	3455	-39.22	20240102	1999	5.05	20240418	5550	-62.16	20230724	1999	5.05	20240418	1.87	N	076080	500	112 억	297642	N	N	0	N	N
114	20240509	160552	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	5	2	0.24	101126835	48038	153.50	2125	2125	2090	2740	1480	2110	2105.14	1.35	-8287	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	478	-10.37	0.74	12	0.21	-204.00	2862.00	5830	20230509	-63.72	1999	20240418	5.80	3455	-38.78	20240102	1999	5.80	20240418	5830	-63.72	20230509	1999	5.80	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
115	20240509	150553	57	100.00	KOSDAQ		건설	N	N	N	N	N	2095	-15	5	-0.71	93572085	44462	142.07	2125	2125	2090	2740	1480	2110	2104.54	1.35	-7396	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	473	-10.27	0.73	12	0.20	-204.00	2862.00	5830	20230509	-64.07	1999	20240418	4.80	3455	-39.36	20240102	1999	4.80	20240418	5830	-64.07	20230509	1999	4.80	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
116	20240509	140540	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	0	3	0.00	75676000	35923	114.78	2125	2125	2100	2740	1480	2110	2106.62	1.35	-7040	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.16	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5830	-63.81	20230509	1999	5.55	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
117	20240509	130541	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	0	3	0.00	59189300	28084	89.74	2125	2125	2100	2740	1480	2110	2107.58	1.35	-5658	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.12	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5830	-63.81	20230509	1999	5.55	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
118	20240509	120543	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	5	2	0.24	42200805	20020	63.97	2125	2125	2100	2740	1480	2110	2107.93	1.35	-3390	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	478	-10.37	0.74	12	0.09	-204.00	2862.00	5830	20230509	-63.72	1999	20240418	5.80	3455	-38.78	20240102	1999	5.80	20240418	5830	-63.72	20230509	1999	5.80	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
119	20240509	110533	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	0	3	0.00	29956005	14224	45.45	2125	2125	2100	2740	1480	2110	2106.02	1.35	-3725	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.06	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5830	-63.81	20230509	1999	5.55	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
120	20240509	100535	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	0	3	0.00	25472340	12103	38.67	2125	2125	2100	2740	1480	2110	2104.63	1.35	-3182	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.05	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5830	-63.81	20230509	1999	5.55	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
121	20240509	090533	57	100.00	KOSDAQ		건설	N	N	N	N	N	2125	15	2	0.71	308125	145	0.46	2125	2125	2125	2740	1480	2110	2125.00	1.35	51	2173	2141	2118	2086	2063	2157	2102	113	630	500	1260	5	1	22594156	480	-10.42	0.74	12	0.00	-204.00	2862.00	5830	20230509	-63.55	1999	20240418	6.30	3455	-38.49	20240102	1999	6.30	20240418	5830	-63.55	20230509	1999	6.30	20240418	1.87	N	076080	500	112 억	305896	N	N	0	N	N
122	20240508	160531	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	-5	5	-0.24	65572185	31122	54.53	2095	2150	2095	2745	1485	2115	2106.94	1.38	-5830	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.14	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5830	-63.81	20230509	1999	5.55	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
123	20240508	150535	57	100.00	KOSDAQ		건설	N	N	N	N	N	2110	-5	5	-0.24	64269605	30505	53.45	2095	2150	2095	2745	1485	2115	2106.85	1.38	-5832	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	477	-10.34	0.74	12	0.14	-204.00	2862.00	5830	20230509	-63.81	1999	20240418	5.55	3455	-38.93	20240102	1999	5.55	20240418	5830	-63.81	20230509	1999	5.55	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
124	20240508	140529	57	100.00	KOSDAQ		건설	N	N	N	N	N	2115	0	3	0.00	54137345	25699	45.03	2095	2150	2095	2745	1485	2115	2106.59	1.38	-5085	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	478	-10.37	0.74	12	0.11	-204.00	2862.00	5830	20230509	-63.72	1999	20240418	5.80	3455	-38.78	20240102	1999	5.80	20240418	5830	-63.72	20230509	1999	5.80	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
125	20240508	130528	57	100.00	KOSDAQ		건설	N	N	N	N	N	2105	-10	5	-0.47	53008345	25163	44.09	2095	2150	2095	2745	1485	2115	2106.60	1.38	-5061	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	476	-10.32	0.74	12	0.11	-204.00	2862.00	5830	20230509	-63.89	1999	20240418	5.30	3455	-39.07	20240102	1999	5.30	20240418	5830	-63.89	20230509	1999	5.30	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
126	20240508	120529	57	100.00	KOSDAQ		건설	N	N	N	N	N	2105	-10	5	-0.47	44917950	21323	37.36	2095	2150	2095	2745	1485	2115	2106.55	1.38	-4925	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	476	-10.32	0.74	12	0.09	-204.00	2862.00	5830	20230509	-63.89	1999	20240418	5.30	3455	-39.07	20240102	1999	5.30	20240418	5830	-63.89	20230509	1999	5.30	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
127	20240508	110605	57	100.00	KOSDAQ		건설	N	N	N	N	N	2125	10	2	0.47	36634740	17396	30.48	2095	2150	2095	2745	1485	2115	2105.93	1.38	-5104	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	480	-10.42	0.74	12	0.08	-204.00	2862.00	5830	20230509	-63.55	1999	20240418	6.30	3455	-38.49	20240102	1999	6.30	20240418	5830	-63.55	20230509	1999	6.30	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
128	20240508	100536	57	100.00	KOSDAQ		건설	N	N	N	N	N	2125	10	2	0.47	25309375	12022	21.07	2095	2150	2095	2745	1485	2115	2105.25	1.38	-3744	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	480	-10.42	0.74	12	0.05	-204.00	2862.00	5830	20230509	-63.55	1999	20240418	6.30	3455	-38.49	20240102	1999	6.30	20240418	5830	-63.55	20230509	1999	6.30	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
129	20240508	090535	57	100.00	KOSDAQ		건설	N	N	N	N	N	2120	5	2	0.24	11112000	5275	9.24	2095	2150	2095	2745	1485	2115	2106.54	1.38	-1920	2218	2166	2133	2081	2048	2150	2065	113	630	500	1260	5	1	22594156	479	-10.39	0.74	12	0.02	-204.00	2862.00	5830	20230509	-63.64	1999	20240418	6.05	3455	-38.64	20240102	1999	6.05	20240418	5830	-63.64	20230509	1999	6.05	20240418	1.88	N	076080	500	112 억	311726	N	N	0	N	N
130	20240503	160545	57	100.00	KOSDAQ		건설	N	N	N	N	N	2155	20	2	0.94	49679470	23201	55.53	2135	2170	2115	2775	1495	2135	2141.26	1.46	-5506	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	487	-10.56	0.75	12	0.10	-204.00	2862.00	5830	20230509	-63.04	1999	20240418	7.80	3455	-37.63	20240102	1999	7.80	20240418	5830	-63.04	20230509	1999	7.80	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
131	20240503	150545	57	100.00	KOSDAQ		건설	N	N	N	N	N	2150	15	2	0.70	39937905	18663	44.67	2135	2170	2115	2775	1495	2135	2139.95	1.46	-4687	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	486	-10.54	0.75	12	0.08	-204.00	2862.00	5830	20230509	-63.12	1999	20240418	7.55	3455	-37.77	20240102	1999	7.55	20240418	5830	-63.12	20230509	1999	7.55	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
132	20240503	140545	57	100.00	KOSDAQ		건설	N	N	N	N	N	2135	0	3	0.00	33824190	15801	37.82	2135	2170	2115	2775	1495	2135	2140.64	1.46	-4628	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	482	-10.47	0.75	12	0.07	-204.00	2862.00	5830	20230509	-63.38	1999	20240418	6.80	3455	-38.21	20240102	1999	6.80	20240418	5830	-63.38	20230509	1999	6.80	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
133	20240503	130546	57	100.00	KOSDAQ		건설	N	N	N	N	N	2125	-10	5	-0.47	29503250	13776	32.97	2135	2170	2115	2775	1495	2135	2141.64	1.46	-3819	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	480	-10.42	0.74	12	0.06	-204.00	2862.00	5830	20230509	-63.55	1999	20240418	6.30	3455	-38.49	20240102	1999	6.30	20240418	5830	-63.55	20230509	1999	6.30	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
134	20240503	120543	57	100.00	KOSDAQ		건설	N	N	N	N	N	2135	0	3	0.00	21783475	10148	24.29	2135	2170	2130	2775	1495	2135	2146.58	1.46	-4613	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	482	-10.47	0.75	12	0.04	-204.00	2862.00	5830	20230509	-63.38	1999	20240418	6.80	3455	-38.21	20240102	1999	6.80	20240418	5830	-63.38	20230509	1999	6.80	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
135	20240503	110542	57	100.00	KOSDAQ		건설	N	N	N	N	N	2140	5	2	0.23	17224435	8011	19.17	2135	2170	2135	2775	1495	2135	2150.10	1.46	-4480	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	484	-10.49	0.75	12	0.04	-204.00	2862.00	5830	20230509	-63.29	1999	20240418	7.05	3455	-38.06	20240102	1999	7.05	20240418	5830	-63.29	20230509	1999	7.05	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
136	20240503	100541	57	100.00	KOSDAQ		건설	N	N	N	N	N	2160	25	2	1.17	10666980	4958	11.87	2135	2170	2135	2775	1495	2135	2151.47	1.46	-2168	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	488	-10.59	0.75	12	0.02	-204.00	2862.00	5830	20230509	-62.95	1999	20240418	8.05	3455	-37.48	20240102	1999	8.05	20240418	5830	-62.95	20230509	1999	8.05	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
137	20240503	090539	57	100.00	KOSDAQ		건설	N	N	N	N	N	2145	10	2	0.47	66195	31	0.07	2135	2145	2135	2775	1495	2135	2135.32	1.46	-4	2235	2185	2150	2100	2065	2167	2082	113	640	500	1280	5	1	22594156	485	-10.51	0.75	12	0.00	-204.00	2862.00	5830	20230509	-63.21	1999	20240418	7.30	3455	-37.92	20240102	1999	7.30	20240418	5830	-63.21	20230509	1999	7.30	20240418	1.89	N	076080	500	112 억	330174	N	N	0	N	N
138	20240502	160537	57	100.00	KOSDAQ		건설	N	N	N	N	N	2135	-35	5	-1.61	89005505	41460	21.41	2170	2200	2115	2820	1520	2170	2146.80	1.50	-7845	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	482	-10.47	0.75	12	0.18	-204.00	2862.00	5830	20230509	-63.38	1999	20240418	6.80	3455	-38.21	20240102	1999	6.80	20240418	5830	-63.38	20230509	1999	6.80	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
139	20240502	150540	57	100.00	KOSDAQ		건설	N	N	N	N	N	2125	-45	5	-2.07	86920065	40482	20.90	2170	2200	2115	2820	1520	2170	2147.13	1.50	-7395	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	480	-10.42	0.74	12	0.18	-204.00	2862.00	5830	20230509	-63.55	1999	20240418	6.30	3455	-38.49	20240102	1999	6.30	20240418	5830	-63.55	20230509	1999	6.30	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
140	20240502	140537	57	100.00	KOSDAQ		건설	N	N	N	N	N	2130	-40	5	-1.84	69536715	32296	16.67	2170	2200	2120	2820	1520	2170	2153.11	1.50	-7499	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	481	-10.44	0.74	12	0.14	-204.00	2862.00	5830	20230509	-63.46	1999	20240418	6.55	3455	-38.35	20240102	1999	6.55	20240418	5830	-63.46	20230509	1999	6.55	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
141	20240502	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	2140	-30	5	-1.38	57574175	26684	13.78	2170	2200	2120	2820	1520	2170	2157.63	1.50	-8240	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	484	-10.49	0.75	12	0.12	-204.00	2862.00	5830	20230509	-63.29	1999	20240418	7.05	3455	-38.06	20240102	1999	7.05	20240418	5830	-63.29	20230509	1999	7.05	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
142	20240502	120534	57	100.00	KOSDAQ		건설	N	N	N	N	N	2135	-35	5	-1.61	54816480	25392	13.11	2170	2200	2120	2820	1520	2170	2158.81	1.50	-8100	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	482	-10.47	0.75	12	0.11	-204.00	2862.00	5830	20230509	-63.38	1999	20240418	6.80	3455	-38.21	20240102	1999	6.80	20240418	5830	-63.38	20230509	1999	6.80	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
143	20240502	110534	57	100.00	KOSDAQ		건설	N	N	N	N	N	2135	-35	5	-1.61	49187050	22755	11.75	2170	2200	2120	2820	1520	2170	2161.59	1.50	-7876	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	482	-10.47	0.75	12	0.10	-204.00	2862.00	5830	20230509	-63.38	1999	20240418	6.80	3455	-38.21	20240102	1999	6.80	20240418	5830	-63.38	20230509	1999	6.80	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
144	20240502	100532	57	100.00	KOSDAQ		건설	N	N	N	N	N	2145	-25	5	-1.15	45848320	21192	10.94	2170	2200	2120	2820	1520	2170	2163.47	1.50	-7211	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	485	-10.51	0.75	12	0.09	-204.00	2862.00	5830	20230509	-63.21	1999	20240418	7.30	3455	-37.92	20240102	1999	7.30	20240418	5830	-63.21	20230509	1999	7.30	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N
145	20240502	090534	57	100.00	KOSDAQ		건설	N	N	N	N	N	2160	-10	5	-0.46	23611305	10883	5.62	2170	2170	2155	2820	1520	2170	2169.56	1.50	-8449	2246	2207	2161	2122	2076	2185	2100	113	650	500	1300	5	1	22594156	488	-10.59	0.75	12	0.05	-204.00	2862.00	5830	20230509	-62.95	1999	20240418	8.05	3455	-37.48	20240102	1999	8.05	20240418	5830	-62.95	20230509	1999	8.05	20240418	1.89	N	076080	500	112 억	337970	N	N	36	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History