KissMeData/091590/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160718	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	0	3	0.00	24038895	5873	1.08	4110	4115	4050	5340	2880	4110	4092.93	1.11	-232	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	483	-4.09	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
3	20240830	150723	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	5	2	0.12	19207490	4697	0.86	4110	4115	4050	5340	2880	4110	4089.31	1.11	-232	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	483	-4.09	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
4	20240830	140723	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	-10	5	-0.24	9664205	2367	0.43	4110	4110	4050	5340	2880	4110	4082.89	1.11	-232	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	481	-4.08	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
5	20240830	130717	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	-10	5	-0.24	5096615	1243	0.23	4110	4110	4050	5340	2880	4110	4100.25	1.11	-318	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	481	-4.08	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
6	20240830	120720	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	-5	5	-0.12	4276355	1042	0.19	4110	4110	4050	5340	2880	4110	4103.99	1.11	-318	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	482	-4.08	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.15	3640	20240806	12.77	7260	-43.46	20240102	3640	12.77	20240806	10300	-60.15	20230922	3640	12.77	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
7	20240830	110728	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	-5	5	-0.12	3098220	755	0.14	4110	4110	4050	5340	2880	4110	4103.60	1.11	-318	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	482	-4.08	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.15	3640	20240806	12.77	7260	-43.46	20240102	3640	12.77	20240806	10300	-60.15	20230922	3640	12.77	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
8	20240830	100725	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	-5	5	-0.12	1650950	402	0.07	4110	4110	4050	5340	2880	4110	4106.84	1.11	-170	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	482	-4.08	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.15	3640	20240806	12.77	7260	-43.46	20240102	3640	12.77	20240806	10300	-60.15	20230922	3640	12.77	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
9	20240830	090726	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	0	3	0.00	1376205	335	0.06	4110	4110	4105	5340	2880	4110	4108.07	1.11	-129	4173	4141	4078	4046	3983	4157	4062	59	1230	500	2540	5	1	11740000	483	-4.09	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.77	N	091590	500	58 억	129840	N	N	N	N
10	20240829	160725	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	30	2	0.74	9193245	2247	37.29	4050	4110	4015	5300	2860	4080	4091.34	1.11	-22	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	483	-4.09	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
11	20240829	150733	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	5	2	0.12	2422325	598	9.92	4050	4090	4015	5300	2860	4080	4050.71	1.11	13	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	480	-4.06	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
12	20240829	140734	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	10	2	0.25	2418240	597	9.91	4050	4090	4015	5300	2860	4080	4050.65	1.11	13	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	480	-4.07	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
13	20240829	130735	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	5	2	0.12	2156580	533	8.85	4050	4090	4015	5300	2860	4080	4046.12	1.11	13	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	480	-4.06	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
14	20240829	120732	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	10	2	0.25	2152495	532	8.83	4050	4090	4015	5300	2860	4080	4046.04	1.11	13	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	480	-4.07	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
15	20240829	110734	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-5	5	-0.12	1948330	482	8.00	4050	4080	4015	5300	2860	4080	4042.18	1.11	13	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	478	-4.05	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.44	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	10300	-60.44	20230922	3640	11.95	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
16	20240829	100729	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	1793930	444	7.37	4050	4080	4015	5300	2860	4080	4040.38	1.11	13	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	479	-4.06	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
17	20240829	090732	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	1324115	328	5.44	4050	4080	4015	5300	2860	4080	4036.94	1.11	-17	4180	4130	4065	4015	3950	4137	4022	59	1220	500	2520	5	1	11740000	479	-4.06	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.78	N	091590	500	58 억	129862	N	N	N	N
18	20240828	160710	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	24296175	6026	93.25	4080	4115	4000	5300	2860	4080	4031.89	1.10	395	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	479	-4.06	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
19	20240828	150714	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-10	5	-0.25	19231520	4782	74.00	4080	4115	4000	5300	2860	4080	4021.65	1.10	545	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	478	-4.05	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
20	20240828	140716	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-5	5	-0.12	9238005	2288	35.41	4080	4115	4005	5300	2860	4080	4037.59	1.10	545	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	478	-4.05	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.44	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	10300	-60.44	20230922	3640	11.95	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
21	20240828	130713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-10	5	-0.25	3670390	902	13.96	4080	4115	4025	5300	2860	4080	4069.17	1.10	7	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	478	-4.05	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
22	20240828	120711	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	5	2	0.12	3585530	881	13.63	4080	4115	4025	5300	2860	4080	4069.84	1.10	7	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	480	-4.06	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
23	20240828	110711	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	5	2	0.12	3540620	870	13.46	4080	4115	4025	5300	2860	4080	4069.68	1.10	7	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	480	-4.06	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
24	20240828	100739	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	-55	5	-1.35	1613395	398	6.16	4080	4105	4025	5300	2860	4080	4053.76	1.10	1	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	473	-4.00	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	10300	-60.92	20230922	3640	10.58	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
25	20240828	090724	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	20	2	0.49	73510	18	0.28	4080	4105	4080	5300	2860	4080	4083.89	1.10	0	4220	4150	4045	3975	3870	4185	4010	59	1220	500	2520	5	1	11740000	481	-4.08	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.79	N	091590	500	58 억	129467	N	N	N	N
26	20240827	160708	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	30	2	0.74	25918875	6462	200.00	4030	4115	3940	5260	2835	4050	4010.97	1.10	172	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	479	-4.06	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
27	20240827	150713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	20	2	0.49	23619340	5897	182.51	4030	4115	3940	5260	2835	4050	4005.31	1.10	50	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	478	-4.05	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
28	20240827	140714	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	10	2	0.25	21523220	5381	166.54	4030	4115	3940	5260	2835	4050	3999.86	1.10	50	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	477	-4.04	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.58	3640	20240806	11.54	7260	-44.08	20240102	3640	11.54	20240806	10300	-60.58	20230922	3640	11.54	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
29	20240827	130717	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	-10	5	-0.25	16515790	4145	128.29	4030	4115	3940	5260	2835	4050	3984.51	1.10	-12	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	474	-4.02	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.78	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	10300	-60.78	20230922	3640	10.99	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
30	20240827	120719	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-30	5	-0.74	12128375	3034	93.90	4030	4115	3950	5260	2835	4050	3997.49	1.10	-12	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	472	-4.00	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	10300	-60.97	20230922	3640	10.44	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
31	20240827	110715	57	100.00	KOSDAQ		건설	N	N	N	N	N	4065	15	2	0.37	4132640	1022	31.63	4030	4115	4015	5260	2835	4050	4043.68	1.10	-23	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	477	-4.04	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.53	3640	20240806	11.68	7260	-44.01	20240102	3640	11.68	20240806	10300	-60.53	20230922	3640	11.68	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
32	20240827	100713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4065	15	2	0.37	3937815	974	30.15	4030	4115	4015	5260	2835	4050	4042.93	1.10	-23	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	477	-4.04	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.53	3640	20240806	11.68	7260	-44.01	20240102	3640	11.68	20240806	10300	-60.53	20230922	3640	11.68	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
33	20240827	090713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	65	2	1.60	2893730	716	22.16	4030	4115	4030	5260	2835	4050	4041.52	1.10	-4	4196	4122	4061	3987	3926	4092	3957	59	1210	500	2510	5	1	11740000	483	-4.09	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.80	N	091590	500	58 억	129296	N	N	N	N
34	20240826	160703	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	0	3	0.00	13030400	3231	24.72	4055	4135	4000	5260	2835	4050	4032.93	1.10	-40	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	475	-4.03	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	10300	-60.68	20230922	3640	11.26	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
35	20240826	150708	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	-5	5	-0.12	7116440	1764	13.50	4055	4135	4000	5260	2835	4050	4034.26	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	475	-4.02	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.73	3640	20240806	11.13	7260	-44.28	20240102	3640	11.13	20240806	10300	-60.73	20230922	3640	11.13	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
36	20240826	140711	57	100.00	KOSDAQ		건설	N	N	N	N	N	4005	-45	5	-1.11	7100285	1760	13.47	4055	4135	4000	5260	2835	4050	4034.25	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	470	-3.99	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-61.12	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	10300	-61.12	20230922	3640	10.03	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
37	20240826	130714	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	20	2	0.49	2463050	604	4.62	4055	4135	4000	5260	2835	4050	4077.90	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	478	-4.05	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
38	20240826	120709	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	40	2	0.99	2170905	532	4.07	4055	4135	4000	5260	2835	4050	4080.65	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	480	-4.07	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
39	20240826	110710	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	40	2	0.99	2170905	532	4.07	4055	4135	4000	5260	2835	4050	4080.65	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	480	-4.07	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
40	20240826	100712	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	40	2	0.99	2170905	532	4.07	4055	4135	4000	5260	2835	4050	4080.65	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	480	-4.07	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
41	20240826	090709	57	100.00	KOSDAQ		건설	N	N	N	N	N	4135	85	2	2.10	1984690	486	3.72	4055	4135	4055	5260	2835	4050	4083.72	1.10	-32	4130	4090	4045	4005	3960	4110	4025	59	1210	500	2510	5	1	11740000	485	-4.11	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.85	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	10300	-59.85	20230922	3640	13.60	20240806	0.87	N	091590	500	58 억	129328	N	N	N	N
42	20240823	160705	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-35	5	-0.86	50538515	12566	163.58	4015	4085	4000	5310	2860	4085	4021.85	1.11	-468	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	475	-4.03	0.31	12	0.11	-1005.00	13091.00	10300	20230922	-60.68	3640	20240806	11.26	7260	-44.21	20240102	3640	11.26	20240806	10300	-60.68	20230922	3640	11.26	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
43	20240823	150711	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-30	5	-0.73	44963555	11182	145.56	4015	4085	4000	5310	2860	4085	4021.07	1.11	-156	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	476	-4.03	0.31	12	0.10	-1005.00	13091.00	10300	20230922	-60.63	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	10300	-60.63	20230922	3640	11.40	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
44	20240823	140709	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	-45	5	-1.10	41232195	10259	133.55	4015	4085	4000	5310	2860	4085	4019.12	1.11	-155	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	474	-4.02	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.78	3640	20240806	10.99	7260	-44.35	20240102	3640	10.99	20240806	10300	-60.78	20230922	3640	10.99	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
45	20240823	130710	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-55	5	-1.35	32939480	8195	106.68	4015	4085	4000	5310	2860	4085	4019.46	1.11	-155	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	473	-4.01	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
46	20240823	120708	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-55	5	-1.35	25172725	6267	81.58	4015	4085	4000	5310	2860	4085	4016.71	1.11	-81	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	473	-4.01	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
47	20240823	110708	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-55	5	-1.35	15109940	3757	48.91	4015	4085	4015	5310	2860	4085	4021.81	1.11	-82	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	473	-4.01	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
48	20240823	100709	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-55	5	-1.35	13995115	3480	45.30	4015	4085	4015	5310	2860	4085	4021.58	1.11	-57	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	473	-4.01	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
49	20240823	090710	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	0	3	0.00	10214420	2544	33.12	4015	4085	4015	5310	2860	4085	4015.10	1.11	216	4218	4151	4098	4031	3978	4125	4005	59	1225	500	2530	5	1	11740000	480	-4.06	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.87	N	091590	500	58 억	129796	N	N	N	N
50	20240822	160704	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-35	5	-0.85	31345770	7650	130.01	4145	4165	4045	5350	2885	4120	4097.49	1.10	334	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	480	-4.06	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
51	20240822	150709	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-35	5	-0.85	29668355	7237	122.99	4145	4165	4060	5350	2885	4120	4099.54	1.10	306	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	480	-4.06	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
52	20240822	140711	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-35	5	-0.85	28045860	6838	116.21	4145	4165	4070	5350	2885	4120	4101.47	1.10	313	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	480	-4.06	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
53	20240822	130711	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	-15	5	-0.36	22968285	5593	95.05	4145	4165	4070	5350	2885	4120	4106.61	1.10	363	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	482	-4.08	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.15	3640	20240806	12.77	7260	-43.46	20240102	3640	12.77	20240806	10300	-60.15	20230922	3640	12.77	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
54	20240822	120713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	-10	5	-0.24	21547420	5245	89.14	4145	4165	4070	5350	2885	4120	4108.18	1.10	510	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
55	20240822	110707	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	-10	5	-0.24	21547420	5245	89.14	4145	4165	4070	5350	2885	4120	4108.18	1.10	510	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
56	20240822	100706	57	100.00	KOSDAQ		건설	N	N	N	N	N	4130	10	2	0.24	19550475	4756	80.83	4145	4165	4070	5350	2885	4120	4110.70	1.10	357	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	485	-4.11	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.90	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	10300	-59.90	20230922	3640	13.46	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
57	20240822	090708	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	35	2	0.85	219735	53	0.90	4145	4155	4145	5350	2885	4120	4145.94	1.10	0	4186	4152	4096	4062	4006	4165	4075	59	1230	500	2550	5	1	11740000	488	-4.13	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.66	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	10300	-59.66	20230922	3640	14.15	20240806	0.88	N	091590	500	58 억	129463	N	N	N	N
58	20240821	160702	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	0	3	0.00	24052930	5884	40.65	4120	4130	4040	5350	2885	4120	4087.85	1.10	314	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	484	-4.10	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
59	20240821	150712	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-30	5	-0.73	18236800	4468	30.86	4120	4130	4040	5350	2885	4120	4081.65	1.10	720	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	480	-4.07	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
60	20240821	140705	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-40	5	-0.97	17064060	4181	28.88	4120	4130	4040	5350	2885	4120	4081.33	1.10	673	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	479	-4.06	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
61	20240821	130714	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-30	5	-0.73	15339950	3759	25.97	4120	4130	4040	5350	2885	4120	4080.86	1.10	630	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	480	-4.07	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
62	20240821	120713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-30	5	-0.73	14037140	3438	23.75	4120	4130	4040	5350	2885	4120	4082.94	1.10	639	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	480	-4.07	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
63	20240821	110708	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-30	5	-0.73	13337830	3267	22.57	4120	4130	4040	5350	2885	4120	4082.59	1.10	802	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	480	-4.07	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
64	20240821	100713	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	-10	5	-0.24	1017430	248	1.71	4120	4130	4085	5350	2885	4120	4102.54	1.10	1	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
65	20240821	090706	57	100.00	KOSDAQ		건설	N	N	N	N	N	4130	10	2	0.24	350450	85	0.59	4120	4130	4120	5350	2885	4120	4122.94	1.10	-15	4246	4182	4091	4027	3936	4215	4060	59	1230	500	2550	5	1	11740000	485	-4.11	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.90	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	10300	-59.90	20230922	3640	13.46	20240806	0.94	N	091590	500	58 억	129141	N	N	N	N
66	20240820	160657	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	5	2	0.12	58912295	14476	110.92	4080	4155	4000	5340	2885	4115	4069.65	1.09	946	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	484	-4.10	0.31	12	0.12	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
67	20240820	150706	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	0	3	0.00	51299525	12620	96.70	4080	4155	4000	5340	2885	4115	4064.94	1.09	658	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	483	-4.09	0.31	12	0.11	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
68	20240820	140705	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-25	5	-0.61	42240640	10407	79.74	4080	4155	4000	5340	2885	4115	4058.87	1.09	1544	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	480	-4.07	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
69	20240820	130706	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-25	5	-0.61	41880715	10319	79.07	4080	4155	4000	5340	2885	4115	4058.60	1.09	1545	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	480	-4.07	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
70	20240820	120705	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	-20	5	-0.49	41696780	10274	78.72	4080	4155	4000	5340	2885	4115	4058.48	1.09	1577	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	481	-4.07	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.24	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	10300	-60.24	20230922	3640	12.50	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
71	20240820	110702	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	-20	5	-0.49	40282040	9927	76.06	4080	4155	4000	5340	2885	4115	4057.83	1.09	1530	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	481	-4.07	0.31	12	0.08	-1005.00	13091.00	10300	20230922	-60.24	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	10300	-60.24	20230922	3640	12.50	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
72	20240820	100700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-45	5	-1.09	26816585	6620	50.72	4080	4155	4000	5340	2885	4115	4050.84	1.09	1394	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	478	-4.05	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
73	20240820	090702	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	0	3	0.00	4702595	1152	8.83	4080	4115	4080	5340	2885	4115	4082.11	1.09	36	4231	4172	4096	4037	3961	4135	4000	59	1225	500	2550	5	1	11740000	483	-4.09	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.94	N	091590	500	58 억	128196	N	N	N	N
74	20240819	160653	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	-5	5	-0.12	53096970	12999	164.69	4145	4155	4020	5350	2885	4120	4084.70	1.10	-567	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.11	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
75	20240819	150659	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	-20	5	-0.49	44319585	10864	137.64	4145	4155	4020	5350	2885	4120	4079.49	1.10	-532	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	481	-4.08	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-60.19	3640	20240806	12.64	7260	-43.53	20240102	3640	12.64	20240806	10300	-60.19	20230922	3640	12.64	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
76	20240819	140700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	-75	5	-1.82	22864105	5590	70.82	4145	4155	4020	5350	2885	4120	4090.18	1.10	-657	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	475	-4.02	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.73	3640	20240806	11.13	7260	-44.28	20240102	3640	11.13	20240806	10300	-60.73	20230922	3640	11.13	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
77	20240819	130656	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	0	3	0.00	17907620	4380	55.49	4145	4155	4020	5350	2885	4120	4088.50	1.10	-148	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	484	-4.10	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
78	20240819	120657	57	100.00	KOSDAQ		건설	N	N	N	N	N	4125	5	2	0.12	8408165	2054	26.02	4145	4155	4050	5350	2885	4120	4093.56	1.10	-148	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	484	-4.10	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.95	3640	20240806	13.32	7260	-43.18	20240102	3640	13.32	20240806	10300	-59.95	20230922	3640	13.32	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
79	20240819	110659	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	-5	5	-0.12	495105	120	1.52	4145	4155	4110	5350	2885	4120	4125.88	1.10	3	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	483	-4.09	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.05	3640	20240806	13.05	7260	-43.32	20240102	3640	13.05	20240806	10300	-60.05	20230922	3640	13.05	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
80	20240819	100700	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	0	3	0.00	433395	105	1.33	4145	4155	4115	5350	2885	4120	4127.57	1.10	3	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	484	-4.10	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
81	20240819	090659	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	35	2	0.85	103645	25	0.32	4145	4155	4145	5350	2885	4120	4145.80	1.10	0	4196	4157	4116	4077	4036	4137	4057	59	1230	500	2550	5	1	11740000	488	-4.13	0.32	12	0.00	-1005.00	13091.00	10300	20230922	-59.66	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	10300	-59.66	20230922	3640	14.15	20240806	0.95	N	091590	500	58 억	128763	N	N	N	N
82	20240816	160653	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	-35	5	-0.84	32469465	7893	292.88	4150	4155	4075	5400	2910	4155	4113.70	1.09	148	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	484	-4.10	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
83	20240816	150654	57	100.00	KOSDAQ		건설	N	N	N	N	N	4130	-25	5	-0.60	29168905	7092	263.15	4150	4155	4075	5400	2910	4155	4112.93	1.09	789	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	485	-4.11	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.90	3640	20240806	13.46	7260	-43.11	20240102	3640	13.46	20240806	10300	-59.90	20230922	3640	13.46	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
84	20240816	140658	57	100.00	KOSDAQ		건설	N	N	N	N	N	4135	-20	5	-0.48	27633765	6718	249.28	4150	4155	4075	5400	2910	4155	4113.39	1.09	718	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	485	-4.11	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.85	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	10300	-59.85	20230922	3640	13.60	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
85	20240816	130659	57	100.00	KOSDAQ		건설	N	N	N	N	N	4140	-15	5	-0.36	27041900	6574	243.93	4150	4155	4075	5400	2910	4155	4113.46	1.09	761	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	486	-4.12	0.32	12	0.06	-1005.00	13091.00	10300	20230922	-59.81	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	10300	-59.81	20230922	3640	13.74	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
86	20240816	120655	57	100.00	KOSDAQ		건설	N	N	N	N	N	4145	-10	5	-0.24	17635545	4283	158.92	4150	4155	4075	5400	2910	4155	4117.57	1.09	580	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	487	-4.12	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.76	3640	20240806	13.87	7260	-42.91	20240102	3640	13.87	20240806	10300	-59.76	20230922	3640	13.87	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
87	20240816	110658	57	100.00	KOSDAQ		건설	N	N	N	N	N	4140	-15	5	-0.36	14544260	3536	131.21	4150	4155	4075	5400	2910	4155	4113.20	1.09	768	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	486	-4.12	0.32	12	0.03	-1005.00	13091.00	10300	20230922	-59.81	3640	20240806	13.74	7260	-42.98	20240102	3640	13.74	20240806	10300	-59.81	20230922	3640	13.74	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
88	20240816	100655	57	100.00	KOSDAQ		건설	N	N	N	N	N	4145	-10	5	-0.24	11618265	2821	104.68	4150	4155	4105	5400	2910	4155	4118.49	1.09	752	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	487	-4.12	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.76	3640	20240806	13.87	7260	-42.91	20240102	3640	13.87	20240806	10300	-59.76	20230922	3640	13.87	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
89	20240816	090657	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	-45	5	-1.08	6796720	1652	61.30	4150	4155	4110	5400	2910	4155	4114.24	1.09	842	4201	4177	4141	4117	4081	4190	4130	59	1245	500	2570	5	1	11740000	483	-4.09	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.97	N	091590	500	58 억	128076	N	N	N	N
90	20240814	160655	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	5	2	0.12	11120665	2695	24.75	4105	4165	4105	5390	2905	4150	4126.41	1.09	313	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.13	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.66	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	10300	-59.66	20230922	3640	14.15	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
91	20240814	150658	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	5	2	0.12	9271690	2250	20.66	4105	4165	4105	5390	2905	4150	4120.75	1.09	313	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.13	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.66	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	10300	-59.66	20230922	3640	14.15	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
92	20240814	140701	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	5	2	0.12	9155380	2222	20.40	4105	4165	4105	5390	2905	4150	4120.33	1.09	312	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.13	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.66	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	10300	-59.66	20230922	3640	14.15	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
93	20240814	130658	57	100.00	KOSDAQ		건설	N	N	N	N	N	4160	10	2	0.24	8872815	2154	19.78	4105	4165	4105	5390	2905	4150	4119.23	1.09	312	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.14	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.61	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	10300	-59.61	20230922	3640	14.29	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
94	20240814	120654	57	100.00	KOSDAQ		건설	N	N	N	N	N	4160	10	2	0.24	8548335	2076	19.06	4105	4165	4105	5390	2905	4150	4117.70	1.09	312	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.14	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.61	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	10300	-59.61	20230922	3640	14.29	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
95	20240814	110652	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	5	2	0.12	7807625	1897	17.42	4105	4165	4105	5390	2905	4150	4115.77	1.09	260	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.13	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.66	3640	20240806	14.15	7260	-42.77	20240102	3640	14.15	20240806	10300	-59.66	20230922	3640	14.15	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
96	20240814	100651	57	100.00	KOSDAQ		건설	N	N	N	N	N	4160	10	2	0.24	7254965	1764	16.20	4105	4165	4105	5390	2905	4150	4112.79	1.09	262	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	488	-4.14	0.32	12	0.02	-1005.00	13091.00	10300	20230922	-59.61	3640	20240806	14.29	7260	-42.70	20240102	3640	14.29	20240806	10300	-59.61	20230922	3640	14.29	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
97	20240814	090724	57	100.00	KOSDAQ		건설	N	N	N	N	N	4165	15	2	0.36	4106200	1000	9.18	4105	4165	4105	5390	2905	4150	4106.20	1.09	0	4256	4202	4106	4052	3956	4230	4080	59	1240	500	2570	5	1	11740000	489	-4.14	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-59.56	3640	20240806	14.42	7260	-42.63	20240102	3640	14.42	20240806	10300	-59.56	20230922	3640	14.42	20240806	1.01	N	091590	500	58 억	127763	N	N	N	N
98	20240813	160644	57	100.00	KOSDAQ		건설	N	N	N	N	N	4150	15	2	0.36	44418215	10866	107.83	4090	4160	4010	5370	2895	4135	4087.82	1.09	-759	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	487	-4.13	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-59.71	3640	20240806	14.01	7260	-42.84	20240102	3640	14.01	20240806	10300	-59.71	20230922	3640	14.01	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
99	20240813	150650	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	-15	5	-0.36	32358055	7939	78.78	4090	4160	4010	5370	2895	4135	4075.84	1.09	-680	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	484	-4.10	0.31	12	0.07	-1005.00	13091.00	10300	20230922	-60.00	3640	20240806	13.19	7260	-43.25	20240102	3640	13.19	20240806	10300	-60.00	20230922	3640	13.19	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
100	20240813	140651	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-60	5	-1.45	22867730	5616	55.73	4090	4160	4010	5370	2895	4135	4071.89	1.09	-875	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	478	-4.05	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.44	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	10300	-60.44	20230922	3640	11.95	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
101	20240813	130650	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-60	5	-1.45	22774005	5593	55.50	4090	4160	4010	5370	2895	4135	4071.88	1.09	-875	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	478	-4.05	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-60.44	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	10300	-60.44	20230922	3640	11.95	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
102	20240813	120645	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-60	5	-1.45	20595050	5057	50.18	4090	4160	4010	5370	2895	4135	4072.58	1.09	-670	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	478	-4.05	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.44	3640	20240806	11.95	7260	-43.87	20240102	3640	11.95	20240806	10300	-60.44	20230922	3640	11.95	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
103	20240813	110643	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-55	5	-1.33	19560615	4803	47.66	4090	4160	4010	5370	2895	4135	4072.58	1.09	-627	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	479	-4.06	0.31	12	0.04	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
104	20240813	100646	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-55	5	-1.33	13665020	3345	33.19	4090	4160	4060	5370	2895	4135	4085.21	1.09	-554	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	479	-4.06	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
105	20240813	090650	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	-25	5	-0.60	4942625	1208	11.99	4090	4160	4090	5370	2895	4135	4091.58	1.09	-186	4251	4192	4111	4052	3971	4222	4082	59	1235	500	2560	5	1	11740000	483	-4.09	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.10	3640	20240806	12.91	7260	-43.39	20240102	3640	12.91	20240806	10300	-60.10	20230922	3640	12.91	20240806	0.99	N	091590	500	58 억	128523	N	N	N	N
106	20240812	160642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4135	55	2	1.35	41134785	10077	37.36	4045	4170	4030	5300	2860	4080	4082.04	1.09	951	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	485	-4.11	0.32	12	0.09	-1005.00	13091.00	10300	20230922	-59.85	3640	20240806	13.60	7260	-43.04	20240102	3640	13.60	20240806	10300	-59.85	20230922	3640	13.60	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
107	20240812	150642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	10	2	0.25	29353825	7200	26.69	4045	4170	4030	5300	2860	4080	4076.92	1.09	754	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	480	-4.07	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
108	20240812	140642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	15	2	0.37	28720920	7045	26.12	4045	4170	4030	5300	2860	4080	4076.78	1.09	763	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	481	-4.07	0.31	12	0.06	-1005.00	13091.00	10300	20230922	-60.24	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	10300	-60.24	20230922	3640	12.50	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
109	20240812	130639	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	15604840	3852	14.28	4045	4100	4030	5300	2860	4080	4051.10	1.09	26	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	479	-4.06	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
110	20240812	120638	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	15515045	3830	14.20	4045	4100	4030	5300	2860	4080	4050.93	1.09	32	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	479	-4.06	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
111	20240812	110640	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	10	2	0.25	14369095	3549	13.16	4045	4100	4030	5300	2860	4080	4048.77	1.09	85	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	480	-4.07	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
112	20240812	100635	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	15	2	0.37	5133935	1263	4.68	4045	4100	4045	5300	2860	4080	4064.87	1.09	-399	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	481	-4.07	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.24	3640	20240806	12.50	7260	-43.60	20240102	3640	12.50	20240806	10300	-60.24	20230922	3640	12.50	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
113	20240812	090634	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	0	3	0.00	958800	237	0.88	4045	4080	4045	5300	2860	4080	4045.57	1.09	25	4186	4132	4041	3987	3896	4160	4015	59	1220	500	2520	5	1	11740000	479	-4.06	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	1.01	N	091590	500	58 억	127556	N	N	N	N
114	20240809	160632	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	50	2	1.24	107673165	26974	962.67	3950	4095	3950	5230	2825	4030	3991.74	1.06	2902	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	479	-4.06	0.31	12	0.23	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
115	20240809	150648	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	55	2	1.36	103361505	25917	924.95	3950	4095	3950	5230	2825	4030	3988.17	1.06	2929	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	480	-4.06	0.31	12	0.22	-1005.00	13091.00	10300	20230922	-60.34	3640	20240806	12.23	7260	-43.73	20240102	3640	12.23	20240806	10300	-60.34	20230922	3640	12.23	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
116	20240809	140646	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	60	2	1.49	98559795	24736	882.80	3950	4095	3950	5230	2825	4030	3984.47	1.06	2962	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	480	-4.07	0.31	12	0.21	-1005.00	13091.00	10300	20230922	-60.29	3640	20240806	12.36	7260	-43.66	20240102	3640	12.36	20240806	10300	-60.29	20230922	3640	12.36	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
117	20240809	130645	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	40	2	0.99	94995085	23862	851.61	3950	4080	3950	5230	2825	4030	3981.02	1.06	3001	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	478	-4.05	0.31	12	0.20	-1005.00	13091.00	10300	20230922	-60.49	3640	20240806	11.81	7260	-43.94	20240102	3640	11.81	20240806	10300	-60.49	20230922	3640	11.81	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
118	20240809	120642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	50	2	1.24	91463510	22992	820.56	3950	4080	3950	5230	2825	4030	3978.06	1.06	2678	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	479	-4.06	0.31	12	0.20	-1005.00	13091.00	10300	20230922	-60.39	3640	20240806	12.09	7260	-43.80	20240102	3640	12.09	20240806	10300	-60.39	20230922	3640	12.09	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
119	20240809	110637	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	25	2	0.62	85560860	21538	768.67	3950	4065	3950	5230	2825	4030	3972.55	1.06	2485	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	476	-4.03	0.31	12	0.18	-1005.00	13091.00	10300	20230922	-60.63	3640	20240806	11.40	7260	-44.15	20240102	3640	11.40	20240806	10300	-60.63	20230922	3640	11.40	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
120	20240809	100647	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-10	5	-0.25	69235915	17469	623.45	3950	4055	3950	5230	2825	4030	3963.36	1.06	2462	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	472	-4.00	0.31	12	0.15	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	10300	-60.97	20230922	3640	10.44	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
121	20240809	090638	57	100.00	KOSDAQ		건설	N	N	N	N	N	3975	-55	5	-1.36	51126120	12928	461.38	3950	4055	3950	5230	2825	4030	3954.68	1.06	1147	4123	4076	4003	3956	3883	4100	3980	59	1200	500	2490	5	1	11740000	467	-3.96	0.30	12	0.11	-1005.00	13091.00	10300	20230922	-61.41	3640	20240806	9.20	7260	-45.25	20240102	3640	9.20	20240806	10300	-61.41	20230922	3640	9.20	20240806	1.03	N	091590	500	58 억	124655	N	N	N	N
122	20240808	160628	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	35	2	0.88	11223270	2802	52.73	3960	4050	3930	5190	2800	3995	4005.45	1.07	-581	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	473	-4.01	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
123	20240808	150635	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	35	2	0.88	10191590	2546	47.91	3960	4050	3930	5190	2800	3995	4002.98	1.07	-581	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	473	-4.01	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
124	20240808	140637	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	35	2	0.88	5742975	1434	26.99	3960	4050	3930	5190	2800	3995	4004.86	1.07	-408	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	473	-4.01	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.87	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	10300	-60.87	20230922	3640	10.71	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
125	20240808	130637	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	40	2	1.00	5710700	1426	26.83	3960	4050	3930	5190	2800	3995	4004.70	1.07	-408	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	474	-4.01	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	10300	-60.83	20230922	3640	10.85	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
126	20240808	120642	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	25	2	0.63	4492560	1123	21.13	3960	4050	3930	5190	2800	3995	4000.50	1.07	-244	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	472	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	10300	-60.97	20230922	3640	10.44	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
127	20240808	110638	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	25	2	0.63	4492560	1123	21.13	3960	4050	3930	5190	2800	3995	4000.50	1.07	-244	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	472	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.97	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	10300	-60.97	20230922	3640	10.44	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
128	20240808	100634	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	30	2	0.75	4448505	1112	20.93	3960	4050	3930	5190	2800	3995	4000.45	1.07	-235	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	473	-4.00	0.31	12	0.01	-1005.00	13091.00	10300	20230922	-60.92	3640	20240806	10.58	7260	-44.56	20240102	3640	10.58	20240806	10300	-60.92	20230922	3640	10.58	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
129	20240808	090631	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	40	2	1.00	1084605	271	5.10	3960	4035	3960	5190	2800	3995	4002.23	1.07	-236	4075	4035	3960	3920	3845	4055	3940	59	1195	500	2470	5	1	11740000	474	-4.01	0.31	12	0.00	-1005.00	13091.00	10300	20230922	-60.83	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	10300	-60.83	20230922	3640	10.85	20240806	1.06	N	091590	500	58 억	125101	N	N	N	N
130	20240807	160620	57	100.00	KOSDAQ		건설	N	N	N	N	N	3995	110	2	2.83	21102710	5314	15.59	3890	4000	3885	5050	2720	3885	3971.15	1.06	172	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	469	-3.98	0.31	12	0.05	-1005.00	13091.00	10300	20230922	-61.21	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	10300	-61.21	20230922	3640	9.75	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
131	20240807	150631	57	100.00	KOSDAQ		건설	N	N	N	N	N	3990	105	2	2.70	17658825	4449	13.05	3890	4000	3885	5050	2720	3885	3969.17	1.06	-232	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	468	-3.97	0.30	12	0.04	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
132	20240807	140634	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	115	2	2.96	16088550	4056	11.90	3890	4000	3885	5050	2720	3885	3966.61	1.06	-381	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	470	-3.98	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.17	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	10300	-61.17	20230922	3640	9.89	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
133	20240807	130629	57	100.00	KOSDAQ		건설	N	N	N	N	N	4000	115	2	2.96	12293240	3106	9.11	3890	4000	3885	5050	2720	3885	3957.90	1.06	-160	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	470	-3.98	0.31	12	0.03	-1005.00	13091.00	10300	20230922	-61.17	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	10300	-61.17	20230922	3640	9.89	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
134	20240807	120633	57	100.00	KOSDAQ		건설	N	N	N	N	N	3990	105	2	2.70	8034475	2039	5.98	3890	3990	3885	5050	2720	3885	3940.40	1.06	-21	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	468	-3.97	0.30	12	0.02	-1005.00	13091.00	10300	20230922	-61.26	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	10300	-61.26	20230922	3640	9.62	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
135	20240807	110632	57	100.00	KOSDAQ		건설	N	N	N	N	N	3970	85	2	2.19	7401065	1880	5.51	3890	3985	3885	5050	2720	3885	3936.74	1.06	9	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	466	-3.95	0.30	12	0.02	-1005.00	13091.00	10300	20230922	-61.46	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	10300	-61.46	20230922	3640	9.07	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
136	20240807	100625	57	100.00	KOSDAQ		건설	N	N	N	N	N	3920	35	2	0.90	1479565	377	1.11	3890	3985	3885	5050	2720	3885	3924.58	1.06	-34	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	460	-3.90	0.30	12	0.00	-1005.00	13091.00	10300	20230922	-61.94	3640	20240806	7.69	7260	-46.01	20240102	3640	7.69	20240806	10300	-61.94	20230922	3640	7.69	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
137	20240807	090634	57	100.00	KOSDAQ		건설	N	N	N	N	N	3905	20	2	0.51	198405	51	0.15	3890	3905	3890	5050	2720	3885	3890.29	1.06	-8	4088	3986	3813	3711	3538	4037	3762	59	1165	500	2400	5	1	11740000	458	-3.89	0.30	12	0.00	-1005.00	13091.00	10300	20230922	-62.09	3640	20240806	7.28	7260	-46.21	20240102	3640	7.28	20240806	10300	-62.09	20230922	3640	7.28	20240806	1.06	N	091590	500	58 억	124790	N	N	N	N
138	20240806	160618	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3885	70	2	1.83	127915995	33789	72.78	3640	3915	3640	4955	2675	3815	3785.73	1.06	758	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	456	-3.87	0.30	12	0.29	-1005.00	13091.00	10300	20230922	-62.28	3640	20240806	6.73	7260	-46.49	20240102	3640	6.73	20240806	10300	-62.28	20230922	3640	6.73	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
139	20240806	150630	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3870	55	2	1.44	118203910	31288	67.40	3640	3915	3640	4955	2675	3815	3777.93	1.06	901	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	454	-3.85	0.30	12	0.27	-1005.00	13091.00	10300	20230922	-62.43	3640	20240806	6.32	7260	-46.69	20240102	3640	6.32	20240806	10300	-62.43	20230922	3640	6.32	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
140	20240806	140625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3875	60	2	1.57	113193170	29992	64.60	3640	3915	3640	4955	2675	3815	3774.11	1.06	1019	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	455	-3.86	0.30	12	0.26	-1005.00	13091.00	10300	20230922	-62.38	3640	20240806	6.46	7260	-46.63	20240102	3640	6.46	20240806	10300	-62.38	20230922	3640	6.46	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
141	20240806	130626	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3885	70	2	1.83	105917905	28118	60.57	3640	3915	3640	4955	2675	3815	3766.91	1.06	692	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	456	-3.87	0.30	12	0.24	-1005.00	13091.00	10300	20230922	-62.28	3640	20240806	6.73	7260	-46.49	20240102	3640	6.73	20240806	10300	-62.28	20230922	3640	6.73	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
142	20240806	120629	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3855	40	2	1.05	104166785	27665	59.59	3640	3915	3640	4955	2675	3815	3765.29	1.06	748	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	453	-3.84	0.29	12	0.24	-1005.00	13091.00	10300	20230922	-62.57	3640	20240806	5.91	7260	-46.90	20240102	3640	5.91	20240806	10300	-62.57	20230922	3640	5.91	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
143	20240806	110620	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3885	70	2	1.83	96374020	25640	55.23	3640	3915	3640	4955	2675	3815	3758.74	1.06	882	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	456	-3.87	0.30	12	0.22	-1005.00	13091.00	10300	20230922	-62.28	3640	20240806	6.73	7260	-46.49	20240102	3640	6.73	20240806	10300	-62.28	20230922	3640	6.73	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
144	20240806	100621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3915	100	2	2.62	83349690	22253	47.93	3640	3915	3640	4955	2675	3815	3745.55	1.06	955	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	460	-3.90	0.30	12	0.19	-1005.00	13091.00	10300	20230922	-61.99	3640	20240806	7.55	7260	-46.07	20240102	3640	7.55	20240806	10300	-61.99	20230922	3640	7.55	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
145	20240806	090622	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3840	25	2	0.66	57927690	15638	33.69	3640	3870	3640	4955	2675	3815	3704.29	1.06	242	4298	4056	3913	3671	3528	3985	3600	59	1140	500	2360	5	1	11740000	451	-3.82	0.29	12	0.13	-1005.00	13091.00	10300	20230922	-62.72	3640	20240806	5.49	7260	-47.11	20240102	3640	5.49	20240806	10300	-62.72	20230922	3640	5.49	20240806	1.04	N	091590	500	58 억	124019	N	N	N	N
146	20240805	160612	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3815	-340	5	-8.18	181997115	46424	331.46	4155	4155	3770	5400	2910	4155	3920.33	1.08	-2972	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	448	-3.80	0.29	12	0.40	-1005.00	13091.00	10300	20230922	-62.96	3770	20240805	1.19	7260	-47.45	20240102	3770	1.19	20240805	10300	-62.96	20230922	3770	1.19	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
147	20240805	150623	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3790	-365	5	-8.78	165661820	42119	300.72	4155	4155	3770	5400	2910	4155	3933.19	1.08	-2687	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	445	-3.77	0.29	12	0.36	-1005.00	13091.00	10300	20230922	-63.20	3770	20240805	0.53	7260	-47.80	20240102	3770	0.53	20240805	10300	-63.20	20230922	3770	0.53	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
148	20240805	140625	58	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3950	-205	5	-4.93	120959160	30482	217.64	4155	4155	3900	5400	2910	4155	3968.22	1.08	-4281	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	464	-3.93	0.30	12	0.26	-1005.00	13091.00	10300	20230922	-61.65	3900	20240805	1.28	7260	-45.59	20240102	3900	1.28	20240805	10300	-61.65	20230922	3900	1.28	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
149	20240805	130620	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3955	-200	5	-4.81	90890905	22821	162.94	4155	4155	3910	5400	2910	4155	3982.77	1.08	-2971	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	464	-3.94	0.30	12	0.19	-1005.00	13091.00	10300	20230922	-61.60	3910	20240805	1.15	7260	-45.52	20240102	3910	1.15	20240805	10300	-61.60	20230922	3910	1.15	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
150	20240805	120617	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3980	-175	5	-4.21	69562015	17403	124.25	4155	4155	3920	5400	2910	4155	3997.13	1.08	-2155	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	467	-3.96	0.30	12	0.15	-1005.00	13091.00	10300	20230922	-61.36	3920	20240805	1.53	7260	-45.18	20240102	3920	1.53	20240805	10300	-61.36	20230922	3920	1.53	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
151	20240805	110620	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3990	-165	5	-3.97	52082510	12996	92.79	4155	4155	3920	5400	2910	4155	4007.58	1.08	-1251	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	468	-3.97	0.30	12	0.11	-1005.00	13091.00	10300	20230922	-61.26	3920	20240805	1.79	7260	-45.04	20240102	3920	1.79	20240805	10300	-61.26	20230922	3920	1.79	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
152	20240805	100616	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3995	-160	5	-3.85	43454930	10832	77.34	4155	4155	3920	5400	2910	4155	4011.72	1.08	-738	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	469	-3.98	0.31	12	0.09	-1005.00	13091.00	10300	20230922	-61.21	3920	20240805	1.91	7260	-44.97	20240102	3920	1.91	20240805	10300	-61.21	20230922	3920	1.91	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
153	20240805	090613	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4085	-70	5	-1.68	11716180	2850	20.35	4155	4155	4085	5400	2910	4155	4110.94	1.08	-1696	4351	4252	4201	4102	4051	4227	4077	59	1245	500	2570	5	1	11740000	480	-4.06	0.31	12	0.02	-1005.00	13091.00	10300	20230922	-60.34	4085	20240805	0.00	7260	-43.73	20240102	4085	0.00	20240805	10300	-60.34	20230922	4085	0.00	20240805	1.05	N	091590	500	58 억	126994	N	N	N	N
154	20240802	160608	57	100.00	KOSDAQ		건설	N	N	N	N	N	4155	-165	5	-3.82	58865670	14006	135.25	4300	4300	4150	5610	3025	4320	4202.89	1.10	-1864	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	488	-4.13	0.32	12	0.12	-1005.00	13091.00	10300	20230922	-59.66	4100	20240711	1.34	7260	-42.77	20240102	4100	1.34	20240711	10300	-59.66	20230922	4100	1.34	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
155	20240802	150606	57	100.00	KOSDAQ		건설	N	N	N	N	N	4210	-110	5	-2.55	50770210	12060	116.45	4300	4300	4165	5610	3025	4320	4209.80	1.10	-1462	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	494	-4.19	0.32	12	0.10	-1005.00	13091.00	10300	20230922	-59.13	4100	20240711	2.68	7260	-42.01	20240102	4100	2.68	20240711	10300	-59.13	20230922	4100	2.68	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
156	20240802	140610	57	100.00	KOSDAQ		건설	N	N	N	N	N	4200	-120	5	-2.78	34514385	8182	79.01	4300	4300	4190	5610	3025	4320	4218.33	1.10	-1456	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	493	-4.18	0.32	12	0.07	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
157	20240802	130609	57	100.00	KOSDAQ		건설	N	N	N	N	N	4240	-80	5	-1.85	24391625	5773	55.75	4300	4300	4195	5610	3025	4320	4225.12	1.10	-803	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	498	-4.22	0.32	12	0.05	-1005.00	13091.00	10300	20230922	-58.83	4100	20240711	3.41	7260	-41.60	20240102	4100	3.41	20240711	10300	-58.83	20230922	4100	3.41	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
158	20240802	120609	57	100.00	KOSDAQ		건설	N	N	N	N	N	4200	-120	5	-2.78	19901130	4704	45.42	4300	4300	4195	5610	3025	4320	4230.68	1.10	-703	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	493	-4.18	0.32	12	0.04	-1005.00	13091.00	10300	20230922	-59.22	4100	20240711	2.44	7260	-42.15	20240102	4100	2.44	20240711	10300	-59.22	20230922	4100	2.44	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
159	20240802	110610	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-45	5	-1.04	10941170	2580	24.91	4300	4300	4195	5610	3025	4320	4240.76	1.10	-298	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	502	-4.25	0.33	12	0.02	-1005.00	13091.00	10300	20230922	-58.50	4100	20240711	4.27	7260	-41.12	20240102	4100	4.27	20240711	10300	-58.50	20230922	4100	4.27	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
160	20240802	100605	57	100.00	KOSDAQ		건설	N	N	N	N	N	4250	-70	5	-1.62	7248030	1711	16.52	4300	4300	4195	5610	3025	4320	4236.14	1.10	-76	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	499	-4.23	0.32	12	0.01	-1005.00	13091.00	10300	20230922	-58.74	4100	20240711	3.66	7260	-41.46	20240102	4100	3.66	20240711	10300	-58.74	20230922	4100	3.66	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
161	20240802	090611	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	-20	5	-0.46	803490	187	1.81	4300	4300	4290	5610	3025	4320	4296.74	1.10	-83	4476	4397	4336	4257	4196	4437	4297	59	1290	500	2670	5	1	11740000	505	-4.28	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-58.25	4100	20240711	4.88	7260	-40.77	20240102	4100	4.88	20240711	10300	-58.25	20230922	4100	4.88	20240711	1.06	N	091590	500	58 억	128728	N	N	N	N
162	20240801	160604	57	100.00	KOSDAQ		건설	N	N	N	N	N	4320	10	2	0.23	44450300	10294	33.09	4290	4415	4275	5600	3020	4310	4318.08	1.10	-132	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	507	-4.30	0.33	12	0.09	-1005.00	13091.00	10300	20230922	-58.06	4100	20240711	5.37	7260	-40.50	20240102	4100	5.37	20240711	10300	-58.06	20230922	4100	5.37	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
163	20240801	150623	57	100.00	KOSDAQ		건설	N	N	N	N	N	4295	-15	5	-0.35	34594270	8008	25.74	4290	4415	4290	5600	3020	4310	4319.96	1.10	317	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	504	-4.27	0.33	12	0.07	-1005.00	13091.00	10300	20230922	-58.30	4100	20240711	4.76	7260	-40.84	20240102	4100	4.76	20240711	10300	-58.30	20230922	4100	4.76	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
164	20240801	140615	57	100.00	KOSDAQ		건설	N	N	N	N	N	4320	10	2	0.23	28401035	6565	21.10	4290	4415	4290	5600	3020	4310	4326.13	1.10	458	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	507	-4.30	0.33	12	0.06	-1005.00	13091.00	10300	20230922	-58.06	4100	20240711	5.37	7260	-40.50	20240102	4100	5.37	20240711	10300	-58.06	20230922	4100	5.37	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
165	20240801	130607	57	100.00	KOSDAQ		건설	N	N	N	N	N	4320	10	2	0.23	25606635	5916	19.01	4290	4415	4290	5600	3020	4310	4328.37	1.10	489	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	507	-4.30	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-58.06	4100	20240711	5.37	7260	-40.50	20240102	4100	5.37	20240711	10300	-58.06	20230922	4100	5.37	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
166	20240801	120611	57	100.00	KOSDAQ		건설	N	N	N	N	N	4330	20	2	0.46	22978900	5305	17.05	4290	4415	4290	5600	3020	4310	4331.56	1.10	-52	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	508	-4.31	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-57.96	4100	20240711	5.61	7260	-40.36	20240102	4100	5.61	20240711	10300	-57.96	20230922	4100	5.61	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
167	20240801	110611	57	100.00	KOSDAQ		건설	N	N	N	N	N	4335	25	2	0.58	22961615	5301	17.04	4290	4415	4290	5600	3020	4310	4331.56	1.10	-50	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	509	-4.31	0.33	12	0.05	-1005.00	13091.00	10300	20230922	-57.91	4100	20240711	5.73	7260	-40.29	20240102	4100	5.73	20240711	10300	-57.91	20230922	4100	5.73	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
168	20240801	100608	57	100.00	KOSDAQ		건설	N	N	N	N	N	4330	20	2	0.46	16254375	3742	12.03	4290	4415	4290	5600	3020	4310	4343.77	1.10	-8	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	508	-4.31	0.33	12	0.03	-1005.00	13091.00	10300	20230922	-57.96	4100	20240711	5.61	7260	-40.36	20240102	4100	5.61	20240711	10300	-57.96	20230922	4100	5.61	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N
169	20240801	090600	57	100.00	KOSDAQ		건설	N	N	N	N	N	4340	30	2	0.70	2257430	517	1.66	4290	4415	4290	5600	3020	4310	4366.40	1.10	-53	4436	4372	4276	4212	4116	4405	4245	59	1290	500	2670	5	1	11740000	510	-4.32	0.33	12	0.00	-1005.00	13091.00	10300	20230922	-57.86	4100	20240711	5.85	7260	-40.22	20240102	4100	5.85	20240711	10300	-57.86	20230922	4100	5.85	20240711	1.09	N	091590	500	58 억	128600	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History