KissMeData/076080/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 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	20240731	160648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1527	-1	5	-0.07	41429036	27081	107.97	1528	1543	1513	1986	1070	1528	1529.82	1.35	2584	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	345	-7.49	0.53	12	0.12	-204.00	2862.00	5210	20230725	-70.69	1500	20240729	1.80	3455	-55.80	20240102	1500	1.80	20240729	5060	-69.82	20230822	1500	1.80	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
3	20240731	150655	57	100.00	KOSDAQ		건설	N	N	N	N	N	1533	5	2	0.33	40274850	26326	104.96	1528	1543	1513	1986	1070	1528	1529.85	1.35	2588	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	346	-7.51	0.54	12	0.12	-204.00	2862.00	5210	20230725	-70.58	1500	20240729	2.20	3455	-55.63	20240102	1500	2.20	20240729	5060	-69.70	20230822	1500	2.20	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
4	20240731	140655	57	100.00	KOSDAQ		건설	N	N	N	N	N	1524	-4	5	-0.26	36190223	23648	94.29	1528	1543	1513	1986	1070	1528	1530.37	1.35	1832	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	344	-7.47	0.53	12	0.10	-204.00	2862.00	5210	20230725	-70.75	1500	20240729	1.60	3455	-55.89	20240102	1500	1.60	20240729	5060	-69.88	20230822	1500	1.60	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
5	20240731	130654	57	100.00	KOSDAQ		건설	N	N	N	N	N	1531	3	2	0.20	34184341	22329	89.03	1528	1543	1513	1986	1070	1528	1530.94	1.35	2062	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	346	-7.50	0.53	12	0.10	-204.00	2862.00	5210	20230725	-70.61	1500	20240729	2.07	3455	-55.69	20240102	1500	2.07	20240729	5060	-69.74	20230822	1500	2.07	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
6	20240731	120655	57	100.00	KOSDAQ		건설	N	N	N	N	N	1542	14	2	0.92	29038208	18957	75.58	1528	1543	1513	1986	1070	1528	1531.80	1.35	1772	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	348	-7.56	0.54	12	0.08	-204.00	2862.00	5210	20230725	-70.40	1500	20240729	2.80	3455	-55.37	20240102	1500	2.80	20240729	5060	-69.53	20230822	1500	2.80	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
7	20240731	110655	57	100.00	KOSDAQ		건설	N	N	N	N	N	1542	14	2	0.92	21757998	14217	56.68	1528	1543	1513	1986	1070	1528	1530.43	1.35	1864	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	348	-7.56	0.54	12	0.06	-204.00	2862.00	5210	20230725	-70.40	1500	20240729	2.80	3455	-55.37	20240102	1500	2.80	20240729	5060	-69.53	20230822	1500	2.80	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
8	20240731	100654	57	100.00	KOSDAQ		건설	N	N	N	N	N	1529	1	2	0.07	10408271	6816	27.18	1528	1529	1513	1986	1070	1528	1527.03	1.35	545	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	345	-7.50	0.53	12	0.03	-204.00	2862.00	5210	20230725	-70.65	1500	20240729	1.93	3455	-55.75	20240102	1500	1.93	20240729	5060	-69.78	20230822	1500	1.93	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
9	20240731	090649	57	100.00	KOSDAQ		건설	N	N	N	N	N	1528	0	3	0.00	7358848	4816	19.20	1528	1528	1528	1986	1070	1528	1528.00	1.35	-701	1544	1536	1524	1516	1504	1540	1520	113	458	500	1030	1	1	22594156	345	-7.49	0.53	12	0.02	-204.00	2862.00	5210	20230725	-70.67	1500	20240729	1.87	3455	-55.77	20240102	1500	1.87	20240729	5060	-69.80	20230822	1500	1.87	20240729	0.98	N	076080	500	112 억	306033	N	N	N	N
10	20240730	160637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1528	18	2	1.19	38115304	24985	32.57	1512	1532	1512	1963	1057	1510	1525.52	1.35	388	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	345	-7.49	0.53	12	0.11	-204.00	2862.00	5550	20230724	-72.47	1500	20240729	1.87	3455	-55.77	20240102	1500	1.87	20240729	5060	-69.80	20230822	1500	1.87	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
11	20240730	150648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1529	19	2	1.26	34333178	22509	29.34	1512	1532	1512	1963	1057	1510	1525.31	1.35	178	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	345	-7.50	0.53	12	0.10	-204.00	2862.00	5550	20230724	-72.45	1500	20240729	1.93	3455	-55.75	20240102	1500	1.93	20240729	5060	-69.78	20230822	1500	1.93	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
12	20240730	140641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1522	12	2	0.79	29713911	19485	25.40	1512	1532	1512	1963	1057	1510	1524.96	1.35	-30	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	344	-7.46	0.53	12	0.09	-204.00	2862.00	5550	20230724	-72.58	1500	20240729	1.47	3455	-55.95	20240102	1500	1.47	20240729	5060	-69.92	20230822	1500	1.47	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
13	20240730	130646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1529	19	2	1.26	20495156	13453	17.54	1512	1532	1512	1963	1057	1510	1523.46	1.35	-850	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	345	-7.50	0.53	12	0.06	-204.00	2862.00	5550	20230724	-72.45	1500	20240729	1.93	3455	-55.75	20240102	1500	1.93	20240729	5060	-69.78	20230822	1500	1.93	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
14	20240730	120639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1520	10	2	0.66	20377530	13376	17.44	1512	1532	1512	1963	1057	1510	1523.44	1.35	-854	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	343	-7.45	0.53	12	0.06	-204.00	2862.00	5550	20230724	-72.61	1500	20240729	1.33	3455	-56.01	20240102	1500	1.33	20240729	5060	-69.96	20230822	1500	1.33	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
15	20240730	110646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1529	19	2	1.26	18668351	12257	15.98	1512	1532	1512	1963	1057	1510	1523.08	1.35	-895	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	345	-7.50	0.53	12	0.05	-204.00	2862.00	5550	20230724	-72.45	1500	20240729	1.93	3455	-55.75	20240102	1500	1.93	20240729	5060	-69.78	20230822	1500	1.93	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
16	20240730	100647	57	100.00	KOSDAQ		건설	N	N	N	N	N	1529	19	2	1.26	9862998	6491	8.46	1512	1532	1512	1963	1057	1510	1519.49	1.35	-713	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	345	-7.50	0.53	12	0.03	-204.00	2862.00	5550	20230724	-72.45	1500	20240729	1.93	3455	-55.75	20240102	1500	1.93	20240729	5060	-69.78	20230822	1500	1.93	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
17	20240730	090648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1530	20	2	1.32	4581416	3025	3.94	1512	1532	1512	1963	1057	1510	1514.52	1.35	-549	1558	1534	1517	1493	1476	1525	1484	113	453	500	1020	1	1	22594156	346	-7.50	0.53	12	0.01	-204.00	2862.00	5550	20230724	-72.43	1500	20240729	2.00	3455	-55.72	20240102	1500	2.00	20240729	5060	-69.76	20230822	1500	2.00	20240729	0.98	N	076080	500	112 억	305607	N	N	N	N
18	20240729	160636	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1510	-39	5	-2.52	116031081	76631	132.11	1533	1541	1500	2010	1085	1549	1514.16	1.36	-1452	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	341	-7.40	0.53	12	0.34	-204.00	2862.00	5550	20230724	-72.79	1500	20240729	0.67	3455	-56.30	20240102	1500	0.67	20240729	5060	-70.16	20230822	1500	0.67	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
19	20240729	150644	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1516	-33	5	-2.13	112254384	74131	127.80	1533	1541	1500	2010	1085	1549	1514.27	1.36	-317	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	343	-7.43	0.53	12	0.33	-204.00	2862.00	5550	20230724	-72.68	1500	20240729	1.07	3455	-56.12	20240102	1500	1.07	20240729	5060	-70.04	20230822	1500	1.07	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
20	20240729	140649	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1519	-30	5	-1.94	102688291	67830	116.94	1533	1541	1500	2010	1085	1549	1513.91	1.36	-473	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	343	-7.45	0.53	12	0.30	-204.00	2862.00	5550	20230724	-72.63	1500	20240729	1.27	3455	-56.03	20240102	1500	1.27	20240729	5060	-69.98	20230822	1500	1.27	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
21	20240729	130650	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1525	-24	5	-1.55	97558392	64465	111.14	1533	1541	1500	2010	1085	1549	1513.35	1.36	-952	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	345	-7.48	0.53	12	0.29	-204.00	2862.00	5550	20230724	-72.52	1500	20240729	1.67	3455	-55.86	20240102	1500	1.67	20240729	5060	-69.86	20230822	1500	1.67	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
22	20240729	120644	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1526	-23	5	-1.48	96596797	63835	110.05	1533	1541	1500	2010	1085	1549	1513.23	1.36	-829	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	345	-7.48	0.53	12	0.28	-204.00	2862.00	5550	20230724	-72.50	1500	20240729	1.73	3455	-55.83	20240102	1500	1.73	20240729	5060	-69.84	20230822	1500	1.73	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
23	20240729	110641	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1514	-35	5	-2.26	90917268	60106	103.62	1533	1541	1500	2010	1085	1549	1512.62	1.36	1833	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	342	-7.42	0.53	12	0.27	-204.00	2862.00	5550	20230724	-72.72	1500	20240729	0.93	3455	-56.18	20240102	1500	0.93	20240729	5060	-70.08	20230822	1500	0.93	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
24	20240729	100639	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1502	-47	5	-3.03	77440797	51181	88.23	1533	1541	1500	2010	1085	1549	1513.08	1.36	847	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	339	-7.36	0.52	12	0.23	-204.00	2862.00	5550	20230724	-72.94	1500	20240729	0.13	3455	-56.53	20240102	1500	0.13	20240729	5060	-70.32	20230822	1500	0.13	20240729	0.99	N	076080	500	112 억	306513	N	N	N	N
25	20240729	090637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1535	-14	5	-0.90	13596809	8862	15.28	1533	1541	1533	2010	1085	1549	1534.28	1.36	-1105	1569	1558	1541	1530	1513	1564	1536	113	461	500	1050	1	1	22594156	347	-7.52	0.54	12	0.04	-204.00	2862.00	5550	20230724	-72.34	1524	20240726	0.72	3455	-55.57	20240102	1524	0.72	20240726	5060	-69.66	20230822	1524	0.72	20240726	0.99	N	076080	500	112 억	306513	N	N	N	N
26	20240726	160628	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1549	2	2	0.13	87623099	57001	95.27	1540	1552	1524	2010	1083	1547	1537.10	1.38	-5842	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	350	-7.59	0.54	12	0.25	-204.00	2862.00	5550	20230724	-72.09	1524	20240726	1.64	3455	-55.17	20240102	1524	1.64	20240726	5070	-69.45	20230726	1524	1.64	20240726	0.99	N	076080	500	112 억	312355	N	N	N	N
27	20240726	150635	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1536	-11	5	-0.71	79956171	52039	86.98	1540	1552	1524	2010	1083	1547	1536.47	1.38	-5244	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	347	-7.53	0.54	12	0.23	-204.00	2862.00	5550	20230724	-72.32	1524	20240726	0.79	3455	-55.54	20240102	1524	0.79	20240726	5070	-69.70	20230726	1524	0.79	20240726	0.99	N	076080	500	112 억	312355	N	N	N	N
28	20240726	140636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1544	-3	5	-0.19	39223445	25432	42.51	1540	1552	1538	2010	1083	1547	1542.29	1.38	-5873	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	349	-7.57	0.54	12	0.11	-204.00	2862.00	5550	20230724	-72.18	1527	20240708	1.11	3455	-55.31	20240102	1527	1.11	20240708	5070	-69.55	20230726	1527	1.11	20240708	0.99	N	076080	500	112 억	312355	N	N	N	N
29	20240726	130636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1544	-3	5	-0.19	36521913	23682	39.58	1540	1552	1538	2010	1083	1547	1542.18	1.38	-6703	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	349	-7.57	0.54	12	0.10	-204.00	2862.00	5550	20230724	-72.18	1527	20240708	1.11	3455	-55.31	20240102	1527	1.11	20240708	5070	-69.55	20230726	1527	1.11	20240708	0.99	N	076080	500	112 억	312355	N	N	N	N
30	20240726	120640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1543	-4	5	-0.26	28212441	18296	30.58	1540	1552	1538	2010	1083	1547	1542.00	1.38	-6525	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	349	-7.56	0.54	12	0.08	-204.00	2862.00	5550	20230724	-72.20	1527	20240708	1.05	3455	-55.34	20240102	1527	1.05	20240708	5070	-69.57	20230726	1527	1.05	20240708	0.99	N	076080	500	112 억	312355	N	N	N	N
31	20240726	110638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1542	-5	5	-0.32	25560408	16575	27.70	1540	1552	1538	2010	1083	1547	1542.11	1.38	-6506	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	348	-7.56	0.54	12	0.07	-204.00	2862.00	5550	20230724	-72.22	1527	20240708	0.98	3455	-55.37	20240102	1527	0.98	20240708	5070	-69.59	20230726	1527	0.98	20240708	0.99	N	076080	500	112 억	312355	N	N	N	N
32	20240726	100637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1543	-4	5	-0.26	22559073	14628	24.45	1540	1552	1538	2010	1083	1547	1542.18	1.38	-6185	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	349	-7.56	0.54	12	0.06	-204.00	2862.00	5550	20230724	-72.20	1527	20240708	1.05	3455	-55.34	20240102	1527	1.05	20240708	5070	-69.57	20230726	1527	1.05	20240708	0.99	N	076080	500	112 억	312355	N	N	N	N
33	20240726	090631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1552	5	2	0.32	4465882	2899	4.85	1540	1552	1540	2010	1083	1547	1540.49	1.38	294	1603	1574	1557	1528	1511	1566	1520	113	463	500	1050	1	1	22594156	351	-7.61	0.54	12	0.01	-204.00	2862.00	5550	20230724	-72.04	1527	20240708	1.64	3455	-55.08	20240102	1527	1.64	20240708	5070	-69.39	20230726	1527	1.64	20240708	0.99	N	076080	500	112 억	312355	N	N	N	N
34	20240725	160633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1547	-39	5	-2.46	92397619	59431	176.04	1586	1586	1540	2060	1111	1586	1554.71	1.42	-8427	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	350	-7.58	0.54	12	0.26	-204.00	2862.00	5550	20230724	-72.13	1527	20240708	1.31	3455	-55.22	20240102	1527	1.31	20240708	5210	-70.31	20230725	1527	1.31	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
35	20240725	150641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1549	-37	5	-2.33	86832123	55835	165.39	1586	1586	1540	2060	1111	1586	1555.16	1.42	-6963	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	350	-7.59	0.54	12	0.25	-204.00	2862.00	5550	20230724	-72.09	1527	20240708	1.44	3455	-55.17	20240102	1527	1.44	20240708	5210	-70.27	20230725	1527	1.44	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
36	20240725	140641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1560	-26	5	-1.64	77677164	49935	147.91	1586	1586	1540	2060	1111	1586	1555.57	1.42	-6432	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	352	-7.65	0.55	12	0.22	-204.00	2862.00	5550	20230724	-71.89	1527	20240708	2.16	3455	-54.85	20240102	1527	2.16	20240708	5210	-70.06	20230725	1527	2.16	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
37	20240725	130635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1561	-25	5	-1.58	71575822	46004	136.27	1586	1586	1540	2060	1111	1586	1555.86	1.42	-5793	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	353	-7.65	0.55	12	0.20	-204.00	2862.00	5550	20230724	-71.87	1527	20240708	2.23	3455	-54.82	20240102	1527	2.23	20240708	5210	-70.04	20230725	1527	2.23	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
38	20240725	120638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1554	-32	5	-2.02	66088776	42478	125.82	1586	1586	1540	2060	1111	1586	1555.84	1.42	-5511	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	351	-7.62	0.54	12	0.19	-204.00	2862.00	5550	20230724	-72.00	1527	20240708	1.77	3455	-55.02	20240102	1527	1.77	20240708	5210	-70.17	20230725	1527	1.77	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
39	20240725	110634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1556	-30	5	-1.89	48812752	31366	92.91	1586	1586	1540	2060	1111	1586	1556.23	1.42	-8161	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	352	-7.63	0.54	12	0.14	-204.00	2862.00	5550	20230724	-71.96	1527	20240708	1.90	3455	-54.96	20240102	1527	1.90	20240708	5210	-70.13	20230725	1527	1.90	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
40	20240725	100633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1559	-27	5	-1.70	30280331	19457	57.63	1586	1586	1540	2060	1111	1586	1556.27	1.42	-6467	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	352	-7.64	0.54	12	0.09	-204.00	2862.00	5550	20230724	-71.91	1527	20240708	2.10	3455	-54.88	20240102	1527	2.10	20240708	5210	-70.08	20230725	1527	2.10	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
41	20240725	090631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1570	-16	5	-1.01	3354927	2124	6.29	1586	1586	1570	2060	1111	1586	1579.53	1.42	-1038	1610	1598	1586	1574	1562	1604	1580	113	474	500	1070	1	1	22594156	355	-7.70	0.55	12	0.01	-204.00	2862.00	5550	20230724	-71.71	1527	20240708	2.82	3455	-54.56	20240102	1527	2.82	20240708	5210	-69.87	20230725	1527	2.82	20240708	1.00	N	076080	500	112 억	320782	N	N	N	N
42	20240724	160628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1586	3	2	0.19	53509291	33752	128.98	1583	1598	1574	2055	1109	1583	1585.36	1.42	-213	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	358	-7.77	0.55	12	0.15	-204.00	2862.00	5550	20230724	-71.42	1527	20240708	3.86	3455	-54.10	20240102	1527	3.86	20240708	5550	-71.42	20230724	1527	3.86	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
43	20240724	150639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1580	-3	5	-0.19	50501096	31853	121.72	1583	1598	1574	2055	1109	1583	1585.44	1.42	82	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	357	-7.75	0.55	12	0.14	-204.00	2862.00	5550	20230724	-71.53	1527	20240708	3.47	3455	-54.27	20240102	1527	3.47	20240708	5550	-71.53	20230724	1527	3.47	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
44	20240724	140634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1595	12	2	0.76	37902696	23905	91.35	1583	1598	1574	2055	1109	1583	1585.56	1.42	207	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	360	-7.82	0.56	12	0.11	-204.00	2862.00	5550	20230724	-71.26	1527	20240708	4.45	3455	-53.84	20240102	1527	4.45	20240708	5550	-71.26	20230724	1527	4.45	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
45	20240724	130640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1585	2	2	0.13	19264697	12164	46.48	1583	1589	1574	2055	1109	1583	1583.75	1.42	550	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	358	-7.77	0.55	12	0.05	-204.00	2862.00	5550	20230724	-71.44	1527	20240708	3.80	3455	-54.12	20240102	1527	3.80	20240708	5550	-71.44	20230724	1527	3.80	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
46	20240724	120639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1585	2	2	0.13	18597377	11742	44.87	1583	1589	1574	2055	1109	1583	1583.83	1.42	559	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	358	-7.77	0.55	12	0.05	-204.00	2862.00	5550	20230724	-71.44	1527	20240708	3.80	3455	-54.12	20240102	1527	3.80	20240708	5550	-71.44	20230724	1527	3.80	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
47	20240724	110637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1586	3	2	0.19	18410314	11624	44.42	1583	1589	1574	2055	1109	1583	1583.82	1.42	665	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	358	-7.77	0.55	12	0.05	-204.00	2862.00	5550	20230724	-71.42	1527	20240708	3.86	3455	-54.10	20240102	1527	3.86	20240708	5550	-71.42	20230724	1527	3.86	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
48	20240724	100641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1585	2	2	0.13	9586472	6047	23.11	1583	1589	1574	2055	1109	1583	1585.33	1.42	830	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	358	-7.77	0.55	12	0.03	-204.00	2862.00	5550	20230724	-71.44	1527	20240708	3.80	3455	-54.12	20240102	1527	3.80	20240708	5550	-71.44	20230724	1527	3.80	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
49	20240724	090632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1575	-8	5	-0.51	2018694	1278	4.88	1583	1583	1574	2055	1109	1583	1579.57	1.42	-1085	1614	1598	1589	1573	1564	1606	1581	113	472	500	1070	1	1	22594156	356	-7.72	0.55	12	0.01	-204.00	2862.00	5550	20230724	-71.62	1527	20240708	3.14	3455	-54.41	20240102	1527	3.14	20240708	5550	-71.62	20230724	1527	3.14	20240708	1.00	N	076080	500	112 억	320980	N	N	N	N
50	20240723	160625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1583	-6	5	-0.38	40583298	25521	83.86	1580	1605	1580	2065	1113	1589	1590.21	1.42	-541	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	358	-7.76	0.55	12	0.11	-204.00	2862.00	5550	20230724	-71.48	1527	20240708	3.67	3455	-54.18	20240102	1527	3.67	20240708	5550	-71.48	20230724	1527	3.67	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
51	20240723	150639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1590	1	2	0.06	33808461	21243	69.80	1580	1605	1580	2065	1113	1589	1591.51	1.42	-490	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	359	-7.79	0.56	12	0.09	-204.00	2862.00	5550	20230724	-71.35	1527	20240708	4.13	3455	-53.98	20240102	1527	4.13	20240708	5550	-71.35	20230724	1527	4.13	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
52	20240723	140628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1594	5	2	0.31	21952155	13767	45.24	1580	1605	1580	2065	1113	1589	1594.55	1.42	-375	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	360	-7.81	0.56	12	0.06	-204.00	2862.00	5550	20230724	-71.28	1527	20240708	4.39	3455	-53.86	20240102	1527	4.39	20240708	5550	-71.28	20230724	1527	4.39	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
53	20240723	130626	57	100.00	KOSDAQ		건설	N	N	N	N	N	1594	5	2	0.31	21636868	13569	44.59	1580	1605	1580	2065	1113	1589	1594.58	1.42	-432	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	360	-7.81	0.56	12	0.06	-204.00	2862.00	5550	20230724	-71.28	1527	20240708	4.39	3455	-53.86	20240102	1527	4.39	20240708	5550	-71.28	20230724	1527	4.39	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
54	20240723	120630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1597	8	2	0.50	18947137	11879	39.03	1580	1605	1580	2065	1113	1589	1595.01	1.42	-266	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	361	-7.83	0.56	12	0.05	-204.00	2862.00	5550	20230724	-71.23	1527	20240708	4.58	3455	-53.78	20240102	1527	4.58	20240708	5550	-71.23	20230724	1527	4.58	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
55	20240723	110633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1600	11	2	0.69	14117081	8849	29.08	1580	1605	1580	2065	1113	1589	1595.33	1.42	-559	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	362	-7.84	0.56	12	0.04	-204.00	2862.00	5550	20230724	-71.17	1527	20240708	4.78	3455	-53.69	20240102	1527	4.78	20240708	5550	-71.17	20230724	1527	4.78	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
56	20240723	100630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1600	11	2	0.69	6185353	3879	12.75	1580	1605	1580	2065	1113	1589	1594.57	1.42	356	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	362	-7.84	0.56	12	0.02	-204.00	2862.00	5550	20230724	-71.17	1527	20240708	4.78	3455	-53.69	20240102	1527	4.78	20240708	5550	-71.17	20230724	1527	4.78	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
57	20240723	090633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1603	14	2	0.88	2751718	1731	5.69	1580	1605	1580	2065	1113	1589	1589.67	1.42	892	1623	1605	1597	1579	1571	1602	1576	113	476	500	1080	1	1	22594156	362	-7.86	0.56	12	0.01	-204.00	2862.00	5550	20230724	-71.12	1527	20240708	4.98	3455	-53.60	20240102	1527	4.98	20240708	5550	-71.12	20230724	1527	4.98	20240708	1.02	N	076080	500	112 억	321746	N	N	N	N
58	20240722	160624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1589	-12	5	-0.75	48702299	30429	72.24	1595	1615	1589	2080	1121	1601	1600.52	1.48	-13299	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	359	-7.79	0.56	12	0.13	-204.00	2862.00	5550	20230724	-71.37	1527	20240708	4.06	3455	-54.01	20240102	1527	4.06	20240708	5550	-71.37	20230724	1527	4.06	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
59	20240722	150629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1604	3	2	0.19	38303502	23915	56.78	1595	1615	1590	2080	1121	1601	1601.65	1.48	-8920	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	362	-7.86	0.56	12	0.11	-204.00	2862.00	5550	20230724	-71.10	1527	20240708	5.04	3455	-53.57	20240102	1527	5.04	20240708	5550	-71.10	20230724	1527	5.04	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
60	20240722	140630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1608	7	2	0.44	34059269	21268	50.49	1595	1615	1590	2080	1121	1601	1601.43	1.48	-8926	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	363	-7.88	0.56	12	0.09	-204.00	2862.00	5550	20230724	-71.03	1527	20240708	5.30	3455	-53.46	20240102	1527	5.30	20240708	5550	-71.03	20230724	1527	5.30	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
61	20240722	130627	57	100.00	KOSDAQ		건설	N	N	N	N	N	1606	5	2	0.31	28385393	17743	42.12	1595	1615	1590	2080	1121	1601	1599.81	1.48	-8828	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	363	-7.87	0.56	12	0.08	-204.00	2862.00	5550	20230724	-71.06	1527	20240708	5.17	3455	-53.52	20240102	1527	5.17	20240708	5550	-71.06	20230724	1527	5.17	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
62	20240722	120628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1611	10	2	0.62	25795943	16134	38.30	1595	1615	1590	2080	1121	1601	1598.86	1.48	-8411	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	364	-7.90	0.56	12	0.07	-204.00	2862.00	5550	20230724	-70.97	1527	20240708	5.50	3455	-53.37	20240102	1527	5.50	20240708	5550	-70.97	20230724	1527	5.50	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
63	20240722	110625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1608	7	2	0.44	23411842	14653	34.79	1595	1615	1590	2080	1121	1601	1597.75	1.48	-8033	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	363	-7.88	0.56	12	0.06	-204.00	2862.00	5550	20230724	-71.03	1527	20240708	5.30	3455	-53.46	20240102	1527	5.30	20240708	5550	-71.03	20230724	1527	5.30	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
64	20240722	100628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1600	-1	5	-0.06	12534971	7840	18.61	1595	1615	1592	2080	1121	1601	1598.85	1.48	-4121	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	362	-7.84	0.56	12	0.03	-204.00	2862.00	5550	20230724	-71.17	1527	20240708	4.78	3455	-53.69	20240102	1527	4.78	20240708	5550	-71.17	20230724	1527	4.78	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
65	20240722	090628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1596	-5	5	-0.31	2283092	1420	3.37	1595	1615	1595	2080	1121	1601	1607.81	1.48	-682	1650	1625	1588	1563	1526	1638	1576	113	479	500	1080	1	1	22594156	361	-7.82	0.56	12	0.01	-204.00	2862.00	5550	20230724	-71.24	1527	20240708	4.52	3455	-53.81	20240102	1527	4.52	20240708	5550	-71.24	20230724	1527	4.52	20240708	1.02	N	076080	500	112 억	334283	N	N	N	N
66	20240719	160613	57	100.00	KOSDAQ		건설	N	N	N	N	N	1601	5	2	0.31	66718448	42120	79.89	1583	1613	1551	2070	1118	1596	1583.97	1.46	3692	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	362	-7.85	0.56	12	0.19	-204.00	2862.00	5550	20230724	-71.15	1527	20240708	4.85	3455	-53.66	20240102	1527	4.85	20240708	5550	-71.15	20230724	1527	4.85	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
67	20240719	150619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1601	5	2	0.31	66115564	41744	79.18	1583	1613	1551	2070	1118	1596	1583.83	1.46	3742	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	362	-7.85	0.56	12	0.18	-204.00	2862.00	5550	20230724	-71.15	1527	20240708	4.85	3455	-53.66	20240102	1527	4.85	20240708	5550	-71.15	20230724	1527	4.85	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
68	20240719	140623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1597	1	2	0.06	49206239	31195	59.17	1583	1597	1551	2070	1118	1596	1577.38	1.46	-808	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	361	-7.83	0.56	12	0.14	-204.00	2862.00	5550	20230724	-71.23	1527	20240708	4.58	3455	-53.78	20240102	1527	4.58	20240708	5550	-71.23	20230724	1527	4.58	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
69	20240719	130615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1596	0	3	0.00	41685986	26474	50.21	1583	1596	1551	2070	1118	1596	1574.60	1.46	-1162	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	361	-7.82	0.56	12	0.12	-204.00	2862.00	5550	20230724	-71.24	1527	20240708	4.52	3455	-53.81	20240102	1527	4.52	20240708	5550	-71.24	20230724	1527	4.52	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
70	20240719	120615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1586	-10	5	-0.63	27717327	17692	33.56	1583	1594	1551	2070	1118	1596	1566.66	1.46	715	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	358	-7.77	0.55	12	0.08	-204.00	2862.00	5550	20230724	-71.42	1527	20240708	3.86	3455	-54.10	20240102	1527	3.86	20240708	5550	-71.42	20230724	1527	3.86	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
71	20240719	110619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1583	-13	5	-0.81	25160392	16077	30.49	1583	1594	1551	2070	1118	1596	1564.99	1.46	938	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	358	-7.76	0.55	12	0.07	-204.00	2862.00	5550	20230724	-71.48	1527	20240708	3.67	3455	-54.18	20240102	1527	3.67	20240708	5550	-71.48	20230724	1527	3.67	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
72	20240719	100526	57	100.00	KOSDAQ		건설	N	N	N	N	N	1575	-21	5	-1.32	21563794	13798	26.17	1583	1594	1551	2070	1118	1596	1562.82	1.46	1458	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	356	-7.72	0.55	12	0.06	-204.00	2862.00	5550	20230724	-71.62	1527	20240708	3.14	3455	-54.41	20240102	1527	3.14	20240708	5550	-71.62	20230724	1527	3.14	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
73	20240719	090628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1579	-17	5	-1.07	2388478	1511	2.87	1583	1594	1579	2070	1118	1596	1580.73	1.46	-173	1660	1627	1606	1573	1552	1617	1563	113	474	500	1080	1	1	22594156	357	-7.74	0.55	12	0.01	-204.00	2862.00	5550	20230724	-71.55	1527	20240708	3.41	3455	-54.30	20240102	1527	3.41	20240708	5550	-71.55	20230724	1527	3.41	20240708	1.03	N	076080	500	112 억	330734	N	N	N	N
74	20240718	160607	57	100.00	KOSDAQ		건설	N	N	N	N	N	1596	-32	5	-1.97	84810230	52722	86.17	1616	1639	1585	2115	1140	1628	1608.64	1.51	-10082	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	361	-7.82	0.56	12	0.23	-204.00	2862.00	5550	20230724	-71.24	1527	20240708	4.52	3455	-53.81	20240102	1527	4.52	20240708	5550	-71.24	20230724	1527	4.52	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
75	20240718	150616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1590	-38	5	-2.33	82165127	51065	83.46	1616	1639	1585	2115	1140	1628	1609.03	1.51	-9520	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	359	-7.79	0.56	12	0.23	-204.00	2862.00	5550	20230724	-71.35	1527	20240708	4.13	3455	-53.98	20240102	1527	4.13	20240708	5550	-71.35	20230724	1527	4.13	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
76	20240718	140611	57	100.00	KOSDAQ		건설	N	N	N	N	N	1608	-20	5	-1.23	60839459	37691	61.60	1616	1639	1590	2115	1140	1628	1614.16	1.51	-9879	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	363	-7.88	0.56	12	0.17	-204.00	2862.00	5550	20230724	-71.03	1527	20240708	5.30	3455	-53.46	20240102	1527	5.30	20240708	5550	-71.03	20230724	1527	5.30	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
77	20240718	130611	57	100.00	KOSDAQ		건설	N	N	N	N	N	1610	-18	5	-1.11	52032895	32217	52.66	1616	1639	1590	2115	1140	1628	1615.08	1.51	-7564	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	364	-7.89	0.56	12	0.14	-204.00	2862.00	5550	20230724	-70.99	1527	20240708	5.44	3455	-53.40	20240102	1527	5.44	20240708	5550	-70.99	20230724	1527	5.44	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
78	20240718	120612	57	100.00	KOSDAQ		건설	N	N	N	N	N	1625	-3	5	-0.18	42557715	26349	43.07	1616	1639	1590	2115	1140	1628	1615.15	1.51	-5113	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	367	-7.97	0.57	12	0.12	-204.00	2862.00	5550	20230724	-70.72	1527	20240708	6.42	3455	-52.97	20240102	1527	6.42	20240708	5550	-70.72	20230724	1527	6.42	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
79	20240718	110615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1624	-4	5	-0.25	31848893	19735	32.26	1616	1639	1590	2115	1140	1628	1613.83	1.51	-4277	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	367	-7.96	0.57	12	0.09	-204.00	2862.00	5550	20230724	-70.74	1527	20240708	6.35	3455	-53.00	20240102	1527	6.35	20240708	5550	-70.74	20230724	1527	6.35	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
80	20240718	100618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1634	6	2	0.37	28296771	17547	28.68	1616	1639	1590	2115	1140	1628	1612.63	1.51	-3556	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	369	-8.01	0.57	12	0.08	-204.00	2862.00	5550	20230724	-70.56	1527	20240708	7.01	3455	-52.71	20240102	1527	7.01	20240708	5550	-70.56	20230724	1527	7.01	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
81	20240718	090616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1610	-18	5	-1.11	10228319	6346	10.37	1616	1627	1610	2115	1140	1628	1611.77	1.51	664	1659	1643	1619	1603	1579	1651	1611	113	487	500	1100	1	1	22594156	364	-7.89	0.56	12	0.03	-204.00	2862.00	5550	20230724	-70.99	1527	20240708	5.44	3455	-53.40	20240102	1527	5.44	20240708	5550	-70.99	20230724	1527	5.44	20240708	1.03	N	076080	500	112 억	340298	N	N	N	N
82	20240717	160641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1628	13	2	0.80	98784721	61086	139.71	1598	1635	1595	2095	1131	1615	1617.14	1.41	19412	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	368	-7.98	0.57	12	0.27	-204.00	2862.00	5550	20230724	-70.67	1527	20240708	6.61	3455	-52.88	20240102	1527	6.61	20240708	5550	-70.67	20230724	1527	6.61	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
83	20240717	150645	57	100.00	KOSDAQ		건설	N	N	N	N	N	1622	7	2	0.43	94692200	58567	133.95	1598	1635	1595	2095	1131	1615	1616.82	1.41	20333	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	366	-7.95	0.57	12	0.26	-204.00	2862.00	5550	20230724	-70.77	1527	20240708	6.22	3455	-53.05	20240102	1527	6.22	20240708	5550	-70.77	20230724	1527	6.22	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
84	20240717	140642	57	100.00	KOSDAQ		건설	N	N	N	N	N	1623	8	2	0.50	90208559	55796	127.62	1598	1635	1595	2095	1131	1615	1616.76	1.41	20050	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	367	-7.96	0.57	12	0.25	-204.00	2862.00	5550	20230724	-70.76	1527	20240708	6.29	3455	-53.02	20240102	1527	6.29	20240708	5550	-70.76	20230724	1527	6.29	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
85	20240717	130641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1618	3	2	0.19	78812247	48753	111.51	1598	1635	1595	2095	1131	1615	1616.56	1.41	16972	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	366	-7.93	0.57	12	0.22	-204.00	2862.00	5550	20230724	-70.85	1527	20240708	5.96	3455	-53.17	20240102	1527	5.96	20240708	5550	-70.85	20230724	1527	5.96	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
86	20240717	120642	57	100.00	KOSDAQ		건설	N	N	N	N	N	1631	16	2	0.99	76071014	47062	107.64	1598	1635	1595	2095	1131	1615	1616.40	1.41	16401	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	369	-8.00	0.57	12	0.21	-204.00	2862.00	5550	20230724	-70.61	1527	20240708	6.81	3455	-52.79	20240102	1527	6.81	20240708	5550	-70.61	20230724	1527	6.81	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
87	20240717	110642	57	100.00	KOSDAQ		건설	N	N	N	N	N	1615	0	3	0.00	43754003	27150	62.10	1598	1622	1595	2095	1131	1615	1611.57	1.41	4700	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	365	-7.92	0.56	12	0.12	-204.00	2862.00	5550	20230724	-70.90	1527	20240708	5.76	3455	-53.26	20240102	1527	5.76	20240708	5550	-70.90	20230724	1527	5.76	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
88	20240717	100641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1620	5	2	0.31	24500202	15221	34.81	1598	1622	1595	2095	1131	1615	1609.63	1.41	6626	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	366	-7.94	0.57	12	0.07	-204.00	2862.00	5550	20230724	-70.81	1527	20240708	6.09	3455	-53.11	20240102	1527	6.09	20240708	5550	-70.81	20230724	1527	6.09	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
89	20240717	090527	57	100.00	KOSDAQ		건설	N	N	N	N	N	1615	0	3	0.00	10049014	6281	14.37	1598	1615	1595	2095	1131	1615	1599.91	1.41	4886	1663	1638	1619	1594	1575	1629	1585	113	480	500	1090	1	1	22594156	365	-7.92	0.56	12	0.03	-204.00	2862.00	5550	20230724	-70.90	1527	20240708	5.76	3455	-53.26	20240102	1527	5.76	20240708	5550	-70.90	20230724	1527	5.76	20240708	1.04	N	076080	500	112 억	318618	N	N	N	N
90	20240716	160643	57	100.00	KOSDAQ		건설	N	N	N	N	N	1615	-29	5	-1.76	69954126	43414	32.54	1644	1644	1600	2135	1151	1644	1611.32	1.38	7075	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	365	-7.92	0.56	12	0.19	-204.00	2862.00	5550	20230724	-70.90	1527	20240708	5.76	3455	-53.26	20240102	1527	5.76	20240708	5550	-70.90	20230724	1527	5.76	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
91	20240716	150649	57	100.00	KOSDAQ		건설	N	N	N	N	N	1614	-30	5	-1.82	66690930	41391	31.02	1644	1644	1600	2135	1151	1644	1611.24	1.38	7218	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	365	-7.91	0.56	12	0.18	-204.00	2862.00	5550	20230724	-70.92	1527	20240708	5.70	3455	-53.29	20240102	1527	5.70	20240708	5550	-70.92	20230724	1527	5.70	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
92	20240716	140647	57	100.00	KOSDAQ		건설	N	N	N	N	N	1614	-30	5	-1.82	65148794	40434	30.30	1644	1644	1600	2135	1151	1644	1611.24	1.38	7023	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	365	-7.91	0.56	12	0.18	-204.00	2862.00	5550	20230724	-70.92	1527	20240708	5.70	3455	-53.29	20240102	1527	5.70	20240708	5550	-70.92	20230724	1527	5.70	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
93	20240716	130648	57	100.00	KOSDAQ		건설	N	N	N	N	N	1608	-36	5	-2.19	57006029	35367	26.51	1644	1644	1600	2135	1151	1644	1611.84	1.38	4185	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	363	-7.88	0.56	12	0.16	-204.00	2862.00	5550	20230724	-71.03	1527	20240708	5.30	3455	-53.46	20240102	1527	5.30	20240708	5550	-71.03	20230724	1527	5.30	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
94	20240716	120646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1607	-37	5	-2.25	54202074	33624	25.20	1644	1644	1600	2135	1151	1644	1612.01	1.38	3628	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	363	-7.88	0.56	12	0.15	-204.00	2862.00	5550	20230724	-71.05	1527	20240708	5.24	3455	-53.49	20240102	1527	5.24	20240708	5550	-71.05	20230724	1527	5.24	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
95	20240716	110646	57	100.00	KOSDAQ		건설	N	N	N	N	N	1608	-36	5	-2.19	48263030	29930	22.43	1644	1644	1600	2135	1151	1644	1612.53	1.38	1363	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	363	-7.88	0.56	12	0.13	-204.00	2862.00	5550	20230724	-71.03	1527	20240708	5.30	3455	-53.46	20240102	1527	5.30	20240708	5550	-71.03	20230724	1527	5.30	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
96	20240716	100647	57	100.00	KOSDAQ		건설	N	N	N	N	N	1611	-33	5	-2.01	36369508	22517	16.88	1644	1644	1600	2135	1151	1644	1615.20	1.38	-4450	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	364	-7.90	0.56	12	0.10	-204.00	2862.00	5550	20230724	-70.97	1527	20240708	5.50	3455	-53.37	20240102	1527	5.50	20240708	5550	-70.97	20230724	1527	5.50	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
97	20240716	090644	57	100.00	KOSDAQ		건설	N	N	N	N	N	1624	-20	5	-1.22	9315341	5731	4.30	1644	1644	1611	2135	1151	1644	1625.43	1.38	-739	1761	1702	1661	1602	1561	1682	1582	113	491	500	1110	1	1	22594156	367	-7.96	0.57	12	0.03	-204.00	2862.00	5550	20230724	-70.74	1527	20240708	6.35	3455	-53.00	20240102	1527	6.35	20240708	5550	-70.74	20230724	1527	6.35	20240708	1.05	N	076080	500	112 억	311425	N	N	N	N
98	20240715	160635	57	100.00	KOSDAQ		건설	N	N	N	N	N	1644	9	2	0.55	219488340	133154	14.79	1700	1720	1620	2125	1145	1635	1648.38	1.50	-26198	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	371	-8.06	0.57	12	0.59	-204.00	2862.00	5550	20230724	-70.38	1527	20240708	7.66	3455	-52.42	20240102	1527	7.66	20240708	5550	-70.38	20230724	1527	7.66	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
99	20240715	150640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	5	2	0.31	213554617	129530	14.38	1700	1720	1620	2125	1145	1635	1648.69	1.50	-26697	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	371	-8.04	0.57	12	0.57	-204.00	2862.00	5550	20230724	-70.45	1527	20240708	7.40	3455	-52.53	20240102	1527	7.40	20240708	5550	-70.45	20230724	1527	7.40	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
100	20240715	140639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	5	2	0.31	205531037	124639	13.84	1700	1720	1620	2125	1145	1635	1649.01	1.50	-24918	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	371	-8.04	0.57	12	0.55	-204.00	2862.00	5550	20230724	-70.45	1527	20240708	7.40	3455	-52.53	20240102	1527	7.40	20240708	5550	-70.45	20230724	1527	7.40	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
101	20240715	130640	57	100.00	KOSDAQ		건설	N	N	N	N	N	1642	7	2	0.43	204291308	123882	13.76	1700	1720	1620	2125	1145	1635	1649.08	1.50	-25140	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	371	-8.05	0.57	12	0.55	-204.00	2862.00	5550	20230724	-70.41	1527	20240708	7.53	3455	-52.47	20240102	1527	7.53	20240708	5550	-70.41	20230724	1527	7.53	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
102	20240715	120639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1630	-5	5	-0.31	194582403	117970	13.10	1700	1720	1620	2125	1145	1635	1649.42	1.50	-19903	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	368	-7.99	0.57	12	0.52	-204.00	2862.00	5550	20230724	-70.63	1527	20240708	6.75	3455	-52.82	20240102	1527	6.75	20240708	5550	-70.63	20230724	1527	6.75	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
103	20240715	110639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1635	0	3	0.00	161462171	97634	10.84	1700	1720	1635	2125	1145	1635	1653.75	1.50	-14010	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	369	-8.01	0.57	12	0.43	-204.00	2862.00	5550	20230724	-70.54	1527	20240708	7.07	3455	-52.68	20240102	1527	7.07	20240708	5550	-70.54	20230724	1527	7.07	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
104	20240715	100639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1645	10	2	0.61	130839801	78961	8.77	1700	1720	1635	2125	1145	1635	1657.02	1.50	-7296	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	372	-8.06	0.57	12	0.35	-204.00	2862.00	5550	20230724	-70.36	1527	20240708	7.73	3455	-52.39	20240102	1527	7.73	20240708	5550	-70.36	20230724	1527	7.73	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
105	20240715	090639	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	5	2	0.31	45003868	26892	2.99	1700	1720	1635	2125	1145	1635	1673.50	1.50	-8320	1849	1742	1650	1543	1451	1795	1596	113	490	500	1110	1	1	22594156	371	-8.04	0.57	12	0.12	-204.00	2862.00	5550	20230724	-70.45	1527	20240708	7.40	3455	-52.53	20240102	1527	7.40	20240708	5550	-70.45	20230724	1527	7.40	20240708	1.14	N	076080	500	112 억	338246	N	N	N	N
106	20240712	160633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1635	81	2	5.21	1514293800	899224	3770.49	1558	1757	1558	2020	1088	1554	1684.01	1.37	29067	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	369	-8.01	0.57	12	3.98	-204.00	2862.00	5550	20230724	-70.54	1527	20240708	7.07	3455	-52.68	20240102	1527	7.07	20240708	5550	-70.54	20230724	1527	7.07	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
107	20240712	150638	57	100.00	KOSDAQ		건설	N	N	N	N	N	1622	68	2	4.38	1491887950	885498	3712.94	1558	1757	1558	2020	1088	1554	1684.80	1.37	29133	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	366	-7.95	0.57	12	3.92	-204.00	2862.00	5550	20230724	-70.77	1527	20240708	6.22	3455	-53.05	20240102	1527	6.22	20240708	5550	-70.77	20230724	1527	6.22	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
108	20240712	140641	57	100.00	KOSDAQ		건설	N	N	N	N	N	1604	50	2	3.22	1469615868	871674	3654.97	1558	1757	1558	2020	1088	1554	1685.97	1.37	22435	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	362	-7.86	0.56	12	3.86	-204.00	2862.00	5550	20230724	-71.10	1527	20240708	5.04	3455	-53.57	20240102	1527	5.04	20240708	5550	-71.10	20230724	1527	5.04	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
109	20240712	130636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1609	55	2	3.54	1436281209	850826	3567.55	1558	1757	1558	2020	1088	1554	1688.10	1.37	14894	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	364	-7.89	0.56	12	3.77	-204.00	2862.00	5550	20230724	-71.01	1527	20240708	5.37	3455	-53.43	20240102	1527	5.37	20240708	5550	-71.01	20230724	1527	5.37	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
110	20240712	120637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1606	52	2	3.35	1401820744	829292	3477.26	1558	1757	1558	2020	1088	1554	1690.38	1.37	11612	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	363	-7.87	0.56	12	3.67	-204.00	2862.00	5550	20230724	-71.06	1527	20240708	5.17	3455	-53.52	20240102	1527	5.17	20240708	5550	-71.06	20230724	1527	5.17	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
111	20240712	110634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1620	66	2	4.25	1368980113	808910	3391.80	1558	1757	1558	2020	1088	1554	1692.38	1.37	47	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	366	-7.94	0.57	12	3.58	-204.00	2862.00	5550	20230724	-70.81	1527	20240708	6.09	3455	-53.11	20240102	1527	6.09	20240708	5550	-70.81	20230724	1527	6.09	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
112	20240712	100637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1640	86	2	5.53	1262901097	743394	3117.09	1558	1757	1558	2020	1088	1554	1698.83	1.37	-11547	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	371	-8.04	0.57	12	3.29	-204.00	2862.00	5550	20230724	-70.45	1527	20240708	7.40	3455	-52.53	20240102	1527	7.40	20240708	5550	-70.45	20230724	1527	7.40	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
113	20240712	090633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1579	25	2	1.61	7954096	5066	21.24	1558	1579	1558	2020	1088	1554	1570.09	1.37	2003	1583	1568	1554	1539	1525	1568	1539	113	466	500	1050	1	1	22594156	357	-7.74	0.55	12	0.02	-204.00	2862.00	5550	20230724	-71.55	1527	20240708	3.41	3455	-54.30	20240102	1527	3.41	20240708	5550	-71.55	20230724	1527	3.41	20240708	1.22	N	076080	500	112 억	309348	N	N	N	N
114	20240711	160631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1554	0	3	0.00	37048104	23806	36.66	1554	1569	1540	2020	1088	1554	1556.25	1.37	-596	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	351	-7.62	0.54	12	0.11	-204.00	2862.00	5550	20230724	-72.00	1527	20240708	1.77	3455	-55.02	20240102	1527	1.77	20240708	5550	-72.00	20230724	1527	1.77	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
115	20240711	150637	57	100.00	KOSDAQ		건설	N	N	N	N	N	1560	6	2	0.39	35730274	22959	35.36	1554	1569	1540	2020	1088	1554	1556.26	1.37	-704	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	352	-7.65	0.55	12	0.10	-204.00	2862.00	5550	20230724	-71.89	1527	20240708	2.16	3455	-54.85	20240102	1527	2.16	20240708	5550	-71.89	20230724	1527	2.16	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
116	20240711	140636	57	100.00	KOSDAQ		건설	N	N	N	N	N	1561	7	2	0.45	19242059	12379	19.06	1554	1569	1540	2020	1088	1554	1554.41	1.37	-620	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	353	-7.65	0.55	12	0.05	-204.00	2862.00	5550	20230724	-71.87	1527	20240708	2.23	3455	-54.82	20240102	1527	2.23	20240708	5550	-71.87	20230724	1527	2.23	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
117	20240711	130634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1560	6	2	0.39	14138747	9098	14.01	1554	1569	1540	2020	1088	1554	1554.05	1.37	-57	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	352	-7.65	0.55	12	0.04	-204.00	2862.00	5550	20230724	-71.89	1527	20240708	2.16	3455	-54.85	20240102	1527	2.16	20240708	5550	-71.89	20230724	1527	2.16	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
118	20240711	120634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1565	11	2	0.71	12996889	8366	12.88	1554	1569	1540	2020	1088	1554	1553.54	1.37	-224	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	354	-7.67	0.55	12	0.04	-204.00	2862.00	5550	20230724	-71.80	1527	20240708	2.49	3455	-54.70	20240102	1527	2.49	20240708	5550	-71.80	20230724	1527	2.49	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
119	20240711	110632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1559	5	2	0.32	10240379	6601	10.17	1554	1569	1540	2020	1088	1554	1551.34	1.37	43	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	352	-7.64	0.54	12	0.03	-204.00	2862.00	5550	20230724	-71.91	1527	20240708	2.10	3455	-54.88	20240102	1527	2.10	20240708	5550	-71.91	20230724	1527	2.10	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
120	20240711	100633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1567	13	2	0.84	6766447	4365	6.72	1554	1569	1540	2020	1088	1554	1550.16	1.37	412	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	354	-7.68	0.55	12	0.02	-204.00	2862.00	5550	20230724	-71.77	1527	20240708	2.62	3455	-54.65	20240102	1527	2.62	20240708	5550	-71.77	20230724	1527	2.62	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
121	20240711	090631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1569	15	2	0.97	1832136	1179	1.82	1554	1569	1540	2020	1088	1554	1553.97	1.37	-501	1613	1583	1559	1529	1505	1571	1517	113	466	500	1050	1	1	22594156	355	-7.69	0.55	12	0.01	-204.00	2862.00	5550	20230724	-71.73	1527	20240708	2.75	3455	-54.59	20240102	1527	2.75	20240708	5550	-71.73	20230724	1527	2.75	20240708	1.23	N	076080	500	112 억	309944	N	N	N	N
122	20240710	160631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1554	-26	5	-1.65	100663876	64858	155.37	1589	1589	1535	2050	1106	1580	1552.04	1.32	10714	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	351	-7.62	0.54	12	0.29	-204.00	2862.00	5550	20230724	-72.00	1527	20240708	1.77	3455	-55.02	20240102	1527	1.77	20240708	5550	-72.00	20230724	1527	1.77	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
123	20240710	150633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1542	-38	5	-2.41	90413044	58255	139.55	1589	1589	1535	2050	1106	1580	1552.02	1.32	10931	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	348	-7.56	0.54	12	0.26	-204.00	2862.00	5550	20230724	-72.22	1527	20240708	0.98	3455	-55.37	20240102	1527	0.98	20240708	5550	-72.22	20230724	1527	0.98	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
124	20240710	140631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1545	-35	5	-2.22	70816781	45561	109.14	1589	1589	1535	2050	1106	1580	1554.33	1.32	7024	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	349	-7.57	0.54	12	0.20	-204.00	2862.00	5550	20230724	-72.16	1527	20240708	1.18	3455	-55.28	20240102	1527	1.18	20240708	5550	-72.16	20230724	1527	1.18	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
125	20240710	130631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1543	-37	5	-2.34	56717823	36429	87.27	1589	1589	1540	2050	1106	1580	1556.94	1.32	5813	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	349	-7.56	0.54	12	0.16	-204.00	2862.00	5550	20230724	-72.20	1527	20240708	1.05	3455	-55.34	20240102	1527	1.05	20240708	5550	-72.20	20230724	1527	1.05	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
126	20240710	120631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1566	-14	5	-0.89	34457999	22053	52.83	1589	1589	1555	2050	1106	1580	1562.51	1.32	3289	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	354	-7.68	0.55	12	0.10	-204.00	2862.00	5550	20230724	-71.78	1527	20240708	2.55	3455	-54.67	20240102	1527	2.55	20240708	5550	-71.78	20230724	1527	2.55	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
127	20240710	110632	57	100.00	KOSDAQ		건설	N	N	N	N	N	1563	-17	5	-1.08	32903758	21058	50.45	1589	1589	1555	2050	1106	1580	1562.53	1.32	3388	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	353	-7.66	0.55	12	0.09	-204.00	2862.00	5550	20230724	-71.84	1527	20240708	2.36	3455	-54.76	20240102	1527	2.36	20240708	5550	-71.84	20230724	1527	2.36	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
128	20240710	100628	57	100.00	KOSDAQ		건설	N	N	N	N	N	1563	-17	5	-1.08	20165033	12880	30.85	1589	1589	1555	2050	1106	1580	1565.61	1.32	2467	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	353	-7.66	0.55	12	0.06	-204.00	2862.00	5550	20230724	-71.84	1527	20240708	2.36	3455	-54.76	20240102	1527	2.36	20240708	5550	-71.84	20230724	1527	2.36	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
129	20240710	090630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1589	9	2	0.57	2534181	1598	3.83	1589	1589	1580	2050	1106	1580	1585.85	1.32	-1200	1605	1592	1577	1564	1549	1585	1557	113	470	500	1070	1	1	22594156	359	-7.79	0.56	12	0.01	-204.00	2862.00	5550	20230724	-71.37	1527	20240708	4.06	3455	-54.01	20240102	1527	4.06	20240708	5550	-71.37	20230724	1527	4.06	20240708	1.26	N	076080	500	112 억	299204	N	N	N	N
130	20240709	160629	57	100.00	KOSDAQ		건설	N	N	N	N	N	1580	-4	5	-0.25	54350877	34488	66.40	1590	1590	1562	2055	1109	1584	1575.93	1.36	-6765	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	357	-7.75	0.55	12	0.15	-204.00	2862.00	5550	20230724	-71.53	1527	20240708	3.47	3455	-54.27	20240102	1527	3.47	20240708	5550	-71.53	20230724	1527	3.47	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
131	20240709	150630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1576	-8	5	-0.51	48430437	30724	59.16	1590	1590	1562	2055	1109	1584	1576.31	1.36	-7230	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	356	-7.73	0.55	12	0.14	-204.00	2862.00	5550	20230724	-71.60	1527	20240708	3.21	3455	-54.38	20240102	1527	3.21	20240708	5550	-71.60	20230724	1527	3.21	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
132	20240709	140631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1576	-8	5	-0.51	45000955	28546	54.96	1590	1590	1562	2055	1109	1584	1576.44	1.36	-7861	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	356	-7.73	0.55	12	0.13	-204.00	2862.00	5550	20230724	-71.60	1527	20240708	3.21	3455	-54.38	20240102	1527	3.21	20240708	5550	-71.60	20230724	1527	3.21	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
133	20240709	130633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1574	-10	5	-0.63	36403603	23083	44.45	1590	1590	1562	2055	1109	1584	1577.07	1.36	-6033	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	356	-7.72	0.55	12	0.10	-204.00	2862.00	5550	20230724	-71.64	1527	20240708	3.08	3455	-54.44	20240102	1527	3.08	20240708	5550	-71.64	20230724	1527	3.08	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
134	20240709	120634	57	100.00	KOSDAQ		건설	N	N	N	N	N	1577	-7	5	-0.44	34405098	21814	42.00	1590	1590	1562	2055	1109	1584	1577.20	1.36	-6329	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	356	-7.73	0.55	12	0.10	-204.00	2862.00	5550	20230724	-71.59	1527	20240708	3.27	3455	-54.36	20240102	1527	3.27	20240708	5550	-71.59	20230724	1527	3.27	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
135	20240709	110633	57	100.00	KOSDAQ		건설	N	N	N	N	N	1573	-11	5	-0.69	24254775	15356	29.57	1590	1590	1572	2055	1109	1584	1579.50	1.36	-7175	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	355	-7.71	0.55	12	0.07	-204.00	2862.00	5550	20230724	-71.66	1527	20240708	3.01	3455	-54.47	20240102	1527	3.01	20240708	5550	-71.66	20230724	1527	3.01	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
136	20240709	100631	57	100.00	KOSDAQ		건설	N	N	N	N	N	1577	-7	5	-0.44	17098055	10807	20.81	1590	1590	1572	2055	1109	1584	1582.13	1.36	-4522	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	356	-7.73	0.55	12	0.05	-204.00	2862.00	5550	20230724	-71.59	1527	20240708	3.27	3455	-54.36	20240102	1527	3.27	20240708	5550	-71.59	20230724	1527	3.27	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
137	20240709	090630	57	100.00	KOSDAQ		건설	N	N	N	N	N	1589	5	2	0.32	742741	468	0.90	1590	1590	1584	2055	1109	1584	1587.05	1.36	78	1622	1603	1565	1546	1508	1612	1555	113	471	500	1070	1	1	22594156	359	-7.79	0.56	12	0.00	-204.00	2862.00	5550	20230724	-71.37	1527	20240708	4.06	3455	-54.01	20240102	1527	4.06	20240708	5550	-71.37	20230724	1527	4.06	20240708	1.26	N	076080	500	112 억	306576	N	N	N	N
138	20240708	160626	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1584	44	2	2.86	76730274	49287	101.05	1540	1584	1527	2000	1078	1540	1556.36	1.28	18091	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	358	-7.76	0.55	12	0.22	-204.00	2862.00	5550	20230724	-71.46	1527	20240708	3.73	3455	-54.15	20240102	1527	3.73	20240708	5550	-71.46	20230724	1527	3.73	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
139	20240708	150627	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1571	31	2	2.01	66703406	42935	88.03	1540	1578	1527	2000	1078	1540	1553.59	1.28	16243	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	355	-7.70	0.55	12	0.19	-204.00	2862.00	5550	20230724	-71.69	1527	20240708	2.88	3455	-54.53	20240102	1527	2.88	20240708	5550	-71.69	20230724	1527	2.88	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
140	20240708	140629	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1565	25	2	1.62	55321274	35662	73.12	1540	1578	1527	2000	1078	1540	1551.27	1.28	14954	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	354	-7.67	0.55	12	0.16	-204.00	2862.00	5550	20230724	-71.80	1527	20240708	2.49	3455	-54.70	20240102	1527	2.49	20240708	5550	-71.80	20230724	1527	2.49	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
141	20240708	130625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1577	37	2	2.40	49015076	31639	64.87	1540	1578	1527	2000	1078	1540	1549.20	1.28	14404	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	356	-7.73	0.55	12	0.14	-204.00	2862.00	5550	20230724	-71.59	1527	20240708	3.27	3455	-54.36	20240102	1527	3.27	20240708	5550	-71.59	20230724	1527	3.27	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
142	20240708	120627	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1540	0	3	0.00	31495226	20397	41.82	1540	1565	1527	2000	1078	1540	1544.11	1.28	5907	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	348	-7.55	0.54	12	0.09	-204.00	2862.00	5550	20230724	-72.25	1527	20240708	0.85	3455	-55.43	20240102	1527	0.85	20240708	5550	-72.25	20230724	1527	0.85	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
143	20240708	110625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1550	10	2	0.65	24462286	15850	32.50	1540	1565	1527	2000	1078	1540	1543.36	1.28	3439	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	350	-7.60	0.54	12	0.07	-204.00	2862.00	5550	20230724	-72.07	1527	20240708	1.51	3455	-55.14	20240102	1527	1.51	20240708	5550	-72.07	20230724	1527	1.51	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
144	20240708	100625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1553	13	2	0.84	14724400	9538	19.56	1540	1565	1527	2000	1078	1540	1543.76	1.28	2100	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	351	-7.61	0.54	12	0.04	-204.00	2862.00	5550	20230724	-72.02	1527	20240708	1.70	3455	-55.05	20240102	1527	1.70	20240708	5550	-72.02	20230724	1527	1.70	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
145	20240708	090625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1546	6	2	0.39	5594089	3653	7.49	1540	1547	1527	2000	1078	1540	1531.37	1.28	1765	1606	1572	1556	1522	1506	1565	1515	113	460	500	1040	1	1	22594156	349	-7.58	0.54	12	0.02	-204.00	2862.00	5550	20230724	-72.14	1527	20240708	1.24	3455	-55.25	20240102	1527	1.24	20240708	5550	-72.14	20230724	1527	1.24	20240708	1.21	N	076080	500	112 억	288438	N	N	N	N
146	20240705	160623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1540	-29	5	-1.85	76014488	48770	52.74	1585	1590	1540	2035	1099	1569	1558.63	1.31	-8207	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	348	-7.55	0.54	12	0.22	-204.00	2862.00	5550	20230724	-72.25	1531	20240619	0.59	3455	-55.43	20240102	1531	0.59	20240619	5550	-72.25	20230724	1531	0.59	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
147	20240705	150625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1557	-12	5	-0.76	58716932	37593	40.66	1585	1590	1552	2035	1099	1569	1561.91	1.31	-2574	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	352	-7.63	0.54	12	0.17	-204.00	2862.00	5550	20230724	-71.95	1531	20240619	1.70	3455	-54.93	20240102	1531	1.70	20240619	5550	-71.95	20230724	1531	1.70	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
148	20240705	140625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1556	-13	5	-0.83	49544359	31693	34.28	1585	1590	1552	2035	1099	1569	1563.26	1.31	-614	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	352	-7.63	0.54	12	0.14	-204.00	2862.00	5550	20230724	-71.96	1531	20240619	1.63	3455	-54.96	20240102	1531	1.63	20240619	5550	-71.96	20230724	1531	1.63	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
149	20240705	130625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1571	2	2	0.13	41350372	26429	28.58	1585	1590	1555	2035	1099	1569	1564.58	1.31	275	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	355	-7.70	0.55	12	0.12	-204.00	2862.00	5550	20230724	-71.69	1531	20240619	2.61	3455	-54.53	20240102	1531	2.61	20240619	5550	-71.69	20230724	1531	2.61	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
150	20240705	120625	57	100.00	KOSDAQ		건설	N	N	N	N	N	1573	4	2	0.25	29260586	18706	20.23	1585	1590	1555	2035	1099	1569	1564.24	1.31	-762	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	355	-7.71	0.55	12	0.08	-204.00	2862.00	5550	20230724	-71.66	1531	20240619	2.74	3455	-54.47	20240102	1531	2.74	20240619	5550	-71.66	20230724	1531	2.74	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
151	20240705	110623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1557	-12	5	-0.76	21424823	13685	14.80	1585	1590	1555	2035	1099	1569	1565.57	1.31	-297	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	352	-7.63	0.54	12	0.06	-204.00	2862.00	5550	20230724	-71.95	1531	20240619	1.70	3455	-54.93	20240102	1531	1.70	20240619	5550	-71.95	20230724	1531	1.70	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
152	20240705	100623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1577	8	2	0.51	7262073	4613	4.99	1585	1590	1555	2035	1099	1569	1574.26	1.31	-984	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	356	-7.73	0.55	12	0.02	-204.00	2862.00	5550	20230724	-71.59	1531	20240619	3.00	3455	-54.36	20240102	1531	3.00	20240619	5550	-71.59	20230724	1531	3.00	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
153	20240705	090624	57	100.00	KOSDAQ		건설	N	N	N	N	N	1557	-12	5	-0.76	2061906	1313	1.42	1585	1590	1555	2035	1099	1569	1570.38	1.31	-438	1627	1597	1570	1540	1513	1584	1527	113	466	500	1060	1	1	22594156	352	-7.63	0.54	12	0.01	-204.00	2862.00	5550	20230724	-71.95	1531	20240619	1.70	3455	-54.93	20240102	1531	1.70	20240619	5550	-71.95	20230724	1531	1.70	20240619	1.23	N	076080	500	112 억	296633	N	N	N	N
154	20240704	160621	57	100.00	KOSDAQ		건설	N	N	N	N	N	1569	-22	5	-1.38	143933922	92446	284.77	1591	1600	1543	2065	1114	1591	1556.91	1.27	11121	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	355	-7.69	0.55	12	0.41	-204.00	2862.00	5550	20230724	-71.73	1531	20240619	2.48	3455	-54.59	20240102	1531	2.48	20240619	5550	-71.73	20230724	1531	2.48	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
155	20240704	150623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1558	-33	5	-2.07	128779887	82702	254.76	1591	1600	1543	2065	1114	1591	1557.16	1.27	13895	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	352	-7.64	0.54	12	0.37	-204.00	2862.00	5550	20230724	-71.93	1531	20240619	1.76	3455	-54.91	20240102	1531	1.76	20240619	5550	-71.93	20230724	1531	1.76	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
156	20240704	140623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1562	-29	5	-1.82	106573640	68399	210.70	1591	1600	1543	2065	1114	1591	1558.12	1.27	8472	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	353	-7.66	0.55	12	0.30	-204.00	2862.00	5550	20230724	-71.86	1531	20240619	2.02	3455	-54.79	20240102	1531	2.02	20240619	5550	-71.86	20230724	1531	2.02	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
157	20240704	130623	57	100.00	KOSDAQ		건설	N	N	N	N	N	1560	-31	5	-1.95	94844553	60853	187.45	1591	1600	1543	2065	1114	1591	1558.58	1.27	7604	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	352	-7.65	0.55	12	0.27	-204.00	2862.00	5550	20230724	-71.89	1531	20240619	1.89	3455	-54.85	20240102	1531	1.89	20240619	5550	-71.89	20230724	1531	1.89	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
158	20240704	120622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1553	-38	5	-2.39	50139282	31968	98.48	1591	1600	1545	2065	1114	1591	1568.42	1.27	2078	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	351	-7.61	0.54	12	0.14	-204.00	2862.00	5550	20230724	-72.02	1531	20240619	1.44	3455	-55.05	20240102	1531	1.44	20240619	5550	-72.02	20230724	1531	1.44	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
159	20240704	110622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1565	-26	5	-1.63	27752156	17595	54.20	1591	1600	1561	2065	1114	1591	1577.28	1.27	2889	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	354	-7.67	0.55	12	0.08	-204.00	2862.00	5550	20230724	-71.80	1531	20240619	2.22	3455	-54.70	20240102	1531	2.22	20240619	5550	-71.80	20230724	1531	2.22	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
160	20240704	100622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1583	-8	5	-0.50	18888708	11935	36.76	1591	1600	1567	2065	1114	1591	1582.63	1.27	2707	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	358	-7.76	0.55	12	0.05	-204.00	2862.00	5550	20230724	-71.48	1531	20240619	3.40	3455	-54.18	20240102	1531	3.40	20240619	5550	-71.48	20230724	1531	3.40	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
161	20240704	090622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1590	-1	5	-0.06	9719168	6112	18.83	1591	1600	1590	2065	1114	1591	1590.18	1.27	-1052	1645	1617	1590	1562	1535	1604	1549	113	474	500	1080	1	1	22594156	359	-7.79	0.56	12	0.03	-204.00	2862.00	5550	20230724	-71.35	1531	20240619	3.85	3455	-53.98	20240102	1531	3.85	20240619	5550	-71.35	20230724	1531	3.85	20240619	1.26	N	076080	500	112 억	286050	N	N	N	N
162	20240703	160619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1591	-2	5	-0.13	51460864	32358	46.35	1593	1618	1563	2070	1116	1593	1590.36	1.31	-9720	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	359	-7.80	0.56	12	0.14	-204.00	2862.00	5550	20230724	-71.33	1531	20240619	3.92	3455	-53.95	20240102	1531	3.92	20240619	5550	-71.33	20230724	1531	3.92	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
163	20240703	150621	57	100.00	KOSDAQ		건설	N	N	N	N	N	1580	-13	5	-0.82	46702573	29357	42.05	1593	1618	1563	2070	1116	1593	1590.85	1.31	-8577	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	357	-7.75	0.55	12	0.13	-204.00	2862.00	5550	20230724	-71.53	1531	20240619	3.20	3455	-54.27	20240102	1531	3.20	20240619	5550	-71.53	20230724	1531	3.20	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
164	20240703	140622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1586	-7	5	-0.44	41478343	26055	37.32	1593	1618	1563	2070	1116	1593	1591.95	1.31	-8525	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	358	-7.77	0.55	12	0.12	-204.00	2862.00	5550	20230724	-71.42	1531	20240619	3.59	3455	-54.10	20240102	1531	3.59	20240619	5550	-71.42	20230724	1531	3.59	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
165	20240703	130620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1580	-13	5	-0.82	40591696	25496	36.52	1593	1618	1563	2070	1116	1593	1592.08	1.31	-8490	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	357	-7.75	0.55	12	0.11	-204.00	2862.00	5550	20230724	-71.53	1531	20240619	3.20	3455	-54.27	20240102	1531	3.20	20240619	5550	-71.53	20230724	1531	3.20	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
166	20240703	120620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1578	-15	5	-0.94	39159520	24590	35.22	1593	1618	1563	2070	1116	1593	1592.50	1.31	-8621	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	357	-7.74	0.55	12	0.11	-204.00	2862.00	5550	20230724	-71.57	1531	20240619	3.07	3455	-54.33	20240102	1531	3.07	20240619	5550	-71.57	20230724	1531	3.07	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
167	20240703	110622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1596	3	2	0.19	24657310	15452	22.13	1593	1618	1581	2070	1116	1593	1595.74	1.31	-4408	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	361	-7.82	0.56	12	0.07	-204.00	2862.00	5550	20230724	-71.24	1531	20240619	4.25	3455	-53.81	20240102	1531	4.25	20240619	5550	-71.24	20230724	1531	4.25	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
168	20240703	100622	57	100.00	KOSDAQ		건설	N	N	N	N	N	1600	7	2	0.44	10891690	6804	9.75	1593	1618	1593	2070	1116	1593	1600.78	1.31	1977	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	362	-7.84	0.56	12	0.03	-204.00	2862.00	5550	20230724	-71.17	1531	20240619	4.51	3455	-53.69	20240102	1531	4.51	20240619	5550	-71.17	20230724	1531	4.51	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
169	20240703	090620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1618	25	2	1.57	3690811	2301	3.30	1593	1618	1593	2070	1116	1593	1604.00	1.31	1074	1647	1620	1588	1561	1529	1604	1545	113	477	500	1080	1	1	22594156	366	-7.93	0.57	12	0.01	-204.00	2862.00	5550	20230724	-70.85	1531	20240619	5.68	3455	-53.17	20240102	1531	5.68	20240619	5550	-70.85	20230724	1531	5.68	20240619	1.30	N	076080	500	112 억	295724	N	N	N	N
170	20240702	160618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1593	-21	5	-1.30	110306721	69807	309.06	1614	1615	1556	2095	1130	1614	1580.17	1.33	-5409	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	360	-7.81	0.56	12	0.31	-204.00	2862.00	5550	20230724	-71.30	1531	20240619	4.05	3455	-53.89	20240102	1531	4.05	20240619	5550	-71.30	20230724	1531	4.05	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
171	20240702	150620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1580	-34	5	-2.11	108806920	68865	304.89	1614	1615	1556	2095	1130	1614	1580.00	1.33	-5327	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	357	-7.75	0.55	12	0.30	-204.00	2862.00	5550	20230724	-71.53	1531	20240619	3.20	3455	-54.27	20240102	1531	3.20	20240619	5550	-71.53	20230724	1531	3.20	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
172	20240702	140619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1585	-29	5	-1.80	75419749	47777	211.52	1614	1615	1556	2095	1130	1614	1578.58	1.33	-12321	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	358	-7.77	0.55	12	0.21	-204.00	2862.00	5550	20230724	-71.44	1531	20240619	3.53	3455	-54.12	20240102	1531	3.53	20240619	5550	-71.44	20230724	1531	3.53	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
173	20240702	130619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1586	-28	5	-1.73	59983092	38042	168.42	1614	1615	1556	2095	1130	1614	1576.76	1.33	-15505	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	358	-7.77	0.55	12	0.17	-204.00	2862.00	5550	20230724	-71.42	1531	20240619	3.59	3455	-54.10	20240102	1531	3.59	20240619	5550	-71.42	20230724	1531	3.59	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
174	20240702	120620	57	100.00	KOSDAQ		건설	N	N	N	N	N	1585	-29	5	-1.80	52877886	33552	148.55	1614	1615	1556	2095	1130	1614	1576.00	1.33	-11616	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	358	-7.77	0.55	12	0.15	-204.00	2862.00	5550	20230724	-71.44	1531	20240619	3.53	3455	-54.12	20240102	1531	3.53	20240619	5550	-71.44	20230724	1531	3.53	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
175	20240702	110619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1581	-33	5	-2.04	48158578	30572	135.35	1614	1615	1556	2095	1130	1614	1575.25	1.33	-9909	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	357	-7.75	0.55	12	0.14	-204.00	2862.00	5550	20230724	-71.51	1531	20240619	3.27	3455	-54.24	20240102	1531	3.27	20240619	5550	-71.51	20230724	1531	3.27	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
176	20240702	100619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1583	-31	5	-1.92	27310663	17271	76.46	1614	1615	1559	2095	1130	1614	1581.30	1.33	-11361	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	358	-7.76	0.55	12	0.08	-204.00	2862.00	5550	20230724	-71.48	1531	20240619	3.40	3455	-54.18	20240102	1531	3.40	20240619	5550	-71.48	20230724	1531	3.40	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
177	20240702	090621	57	100.00	KOSDAQ		건설	N	N	N	N	N	1590	-24	5	-1.49	5047976	3134	13.88	1614	1615	1590	2095	1130	1614	1610.71	1.33	-2158	1638	1626	1603	1591	1568	1614	1579	113	481	500	1090	1	1	22594156	359	-7.79	0.56	12	0.01	-204.00	2862.00	5550	20230724	-71.35	1531	20240619	3.85	3455	-53.98	20240102	1531	3.85	20240619	5550	-71.35	20230724	1531	3.85	20240619	1.33	N	076080	500	112 억	301104	N	N	N	N
178	20240701	160617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1614	7	2	0.44	35108707	22012	50.95	1615	1615	1580	2085	1125	1607	1594.97	1.34	-2244	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	365	-7.91	0.56	12	0.10	-204.00	2862.00	5550	20230724	-70.92	1531	20240619	5.42	3455	-53.29	20240102	1531	5.42	20240619	5550	-70.92	20230724	1531	5.42	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
179	20240701	150619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1597	-10	5	-0.62	30744860	19292	44.65	1615	1615	1580	2085	1125	1607	1593.66	1.34	-1674	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	361	-7.83	0.56	12	0.09	-204.00	2862.00	5550	20230724	-71.23	1531	20240619	4.31	3455	-53.78	20240102	1531	4.31	20240619	5550	-71.23	20230724	1531	4.31	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
180	20240701	140618	57	100.00	KOSDAQ		건설	N	N	N	N	N	1595	-12	5	-0.75	26850818	16851	39.00	1615	1615	1580	2085	1125	1607	1593.43	1.34	-2267	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	360	-7.82	0.56	12	0.07	-204.00	2862.00	5550	20230724	-71.26	1531	20240619	4.18	3455	-53.84	20240102	1531	4.18	20240619	5550	-71.26	20230724	1531	4.18	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
181	20240701	130617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1594	-13	5	-0.81	25278891	15865	36.72	1615	1615	1580	2085	1125	1607	1593.37	1.34	-2317	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	360	-7.81	0.56	12	0.07	-204.00	2862.00	5550	20230724	-71.28	1531	20240619	4.11	3455	-53.86	20240102	1531	4.11	20240619	5550	-71.28	20230724	1531	4.11	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
182	20240701	120619	57	100.00	KOSDAQ		건설	N	N	N	N	N	1591	-16	5	-1.00	20903269	13110	30.34	1615	1615	1580	2085	1125	1607	1594.45	1.34	-1738	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	359	-7.80	0.56	12	0.06	-204.00	2862.00	5550	20230724	-71.33	1531	20240619	3.92	3455	-53.95	20240102	1531	3.92	20240619	5550	-71.33	20230724	1531	3.92	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
183	20240701	110617	57	100.00	KOSDAQ		건설	N	N	N	N	N	1595	-12	5	-0.75	20048710	12573	29.10	1615	1615	1580	2085	1125	1607	1594.58	1.34	-1855	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	360	-7.82	0.56	12	0.06	-204.00	2862.00	5550	20230724	-71.26	1531	20240619	4.18	3455	-53.84	20240102	1531	4.18	20240619	5550	-71.26	20230724	1531	4.18	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
184	20240701	100616	57	100.00	KOSDAQ		건설	N	N	N	N	N	1596	-11	5	-0.68	18251119	11445	26.49	1615	1615	1580	2085	1125	1607	1594.68	1.34	-2000	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	361	-7.82	0.56	12	0.05	-204.00	2862.00	5550	20230724	-71.24	1531	20240619	4.25	3455	-53.81	20240102	1531	4.25	20240619	5550	-71.24	20230724	1531	4.25	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N
185	20240701	090615	57	100.00	KOSDAQ		건설	N	N	N	N	N	1610	3	2	0.19	551672	342	0.79	1615	1615	1610	2085	1125	1607	1613.08	1.34	46	1635	1621	1594	1580	1553	1628	1587	113	478	500	1090	1	1	22594156	364	-7.89	0.56	12	0.00	-204.00	2862.00	5550	20230724	-70.99	1531	20240619	5.16	3455	-53.40	20240102	1531	5.16	20240619	5550	-70.99	20230724	1531	5.16	20240619	1.33	N	076080	500	112 억	302453	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History