KissMeData/076080/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1597	-23	5	-1.42	53271672	33634	315.28	1620	1620	1510	2105	1134	1620	1583.86	1.50	-269	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	361	-7.83	0.56	12	0.15	-204.00	2862.00	4330	20230919	-63.12	1216	20240805	31.33	3455	-53.78	20240102	1216	31.33	20240805	4145	-61.47	20231130	1216	31.33	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
3	20240930	150656	57	100.00	KOSDAQ	건설	N	N	N	N	N	1577	-43	5	-2.65	51011688	32217	302.00	1620	1620	1510	2105	1134	1620	1583.38	1.50	100	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	356	-7.73	0.55	12	0.14	-204.00	2862.00	4330	20230919	-63.58	1216	20240805	29.69	3455	-54.36	20240102	1216	29.69	20240805	4145	-61.95	20231130	1216	29.69	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
4	20240930	140655	57	100.00	KOSDAQ	건설	N	N	N	N	N	1573	-47	5	-2.90	48091100	30357	284.56	1620	1620	1510	2105	1134	1620	1584.18	1.50	1	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	355	-7.71	0.55	12	0.13	-204.00	2862.00	4330	20230919	-63.67	1216	20240805	29.36	3455	-54.47	20240102	1216	29.36	20240805	4145	-62.05	20231130	1216	29.36	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
5	20240930	130653	57	100.00	KOSDAQ	건설	N	N	N	N	N	1582	-38	5	-2.35	44861286	28304	265.32	1620	1620	1510	2105	1134	1620	1584.98	1.50	32	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	357	-7.75	0.55	12	0.13	-204.00	2862.00	4330	20230919	-63.46	1216	20240805	30.10	3455	-54.21	20240102	1216	30.10	20240805	4145	-61.83	20231130	1216	30.10	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
6	20240930	120649	57	100.00	KOSDAQ	건설	N	N	N	N	N	1565	-55	5	-3.40	41400444	26098	244.64	1620	1620	1510	2105	1134	1620	1586.35	1.50	-461	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	354	-7.67	0.55	12	0.12	-204.00	2862.00	4330	20230919	-63.86	1216	20240805	28.70	3455	-54.70	20240102	1216	28.70	20240805	4145	-62.24	20231130	1216	28.70	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
7	20240930	110648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1611	-9	5	-0.56	6396170	3972	37.23	1620	1620	1604	2105	1134	1620	1610.31	1.50	-343	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	364	-7.90	0.56	12	0.02	-204.00	2862.00	4330	20230919	-62.79	1216	20240805	32.48	3455	-53.37	20240102	1216	32.48	20240805	4145	-61.13	20231130	1216	32.48	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
8	20240930	100647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1619	-1	5	-0.06	2533782	1568	14.70	1620	1620	1604	2105	1134	1620	1615.93	1.50	-476	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	366	-7.94	0.57	12	0.01	-204.00	2862.00	4330	20230919	-62.61	1216	20240805	33.14	3455	-53.14	20240102	1216	33.14	20240805	4145	-60.94	20231130	1216	33.14	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
9	20240930	090622	57	100.00	KOSDAQ	건설	N	N	N	N	N	1606	-14	5	-0.86	565259	351	3.29	1620	1620	1606	2105	1134	1620	1610.42	1.50	-230	1654	1636	1618	1600	1582	1628	1592	113	485	500	1100	1	1	22594156	363	-7.87	0.56	12	0.00	-204.00	2862.00	4330	20230919	-62.91	1216	20240805	32.07	3455	-53.52	20240102	1216	32.07	20240805	4145	-61.25	20231130	1216	32.07	20240805	0.63	N	076080	500	112 억	340030	N	N	N	N
10	20240927	160649	57	100.00	KOSDAQ	건설	N	N	N	N	N	1620	-16	5	-0.98	17179642	10667	141.15	1632	1636	1600	2125	1146	1636	1610.54	1.50	726	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	366	-7.94	0.57	12	0.05	-204.00	2862.00	4330	20230919	-62.59	1216	20240805	33.22	3455	-53.11	20240102	1216	33.22	20240805	4145	-60.92	20231130	1216	33.22	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
11	20240927	150654	57	100.00	KOSDAQ	건설	N	N	N	N	N	1611	-25	5	-1.53	14519900	9023	119.40	1632	1636	1600	2125	1146	1636	1609.21	1.50	219	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	364	-7.90	0.56	12	0.04	-204.00	2862.00	4330	20230919	-62.79	1216	20240805	32.48	3455	-53.37	20240102	1216	32.48	20240805	4145	-61.13	20231130	1216	32.48	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
12	20240927	140701	57	100.00	KOSDAQ	건설	N	N	N	N	N	1613	-23	5	-1.41	10344123	6429	85.07	1632	1636	1600	2125	1146	1636	1608.98	1.50	329	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	364	-7.91	0.56	12	0.03	-204.00	2862.00	4330	20230919	-62.75	1216	20240805	32.65	3455	-53.31	20240102	1216	32.65	20240805	4145	-61.09	20231130	1216	32.65	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
13	20240927	130653	57	100.00	KOSDAQ	건설	N	N	N	N	N	1622	-14	5	-0.86	8653751	5380	71.19	1632	1636	1600	2125	1146	1636	1608.50	1.50	252	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	366	-7.95	0.57	12	0.02	-204.00	2862.00	4330	20230919	-62.54	1216	20240805	33.39	3455	-53.05	20240102	1216	33.39	20240805	4145	-60.87	20231130	1216	33.39	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
14	20240927	120649	57	100.00	KOSDAQ	건설	N	N	N	N	N	1624	-12	5	-0.73	6521143	4054	53.65	1632	1636	1600	2125	1146	1636	1608.57	1.50	295	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	367	-7.96	0.57	12	0.02	-204.00	2862.00	4330	20230919	-62.49	1216	20240805	33.55	3455	-53.00	20240102	1216	33.55	20240805	4145	-60.82	20231130	1216	33.55	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
15	20240927	110653	57	100.00	KOSDAQ	건설	N	N	N	N	N	1620	-16	5	-0.98	6163310	3833	50.72	1632	1636	1600	2125	1146	1636	1607.96	1.50	191	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	366	-7.94	0.57	12	0.02	-204.00	2862.00	4330	20230919	-62.59	1216	20240805	33.22	3455	-53.11	20240102	1216	33.22	20240805	4145	-60.92	20231130	1216	33.22	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
16	20240927	100652	57	100.00	KOSDAQ	건설	N	N	N	N	N	1617	-19	5	-1.16	2134141	1326	17.55	1632	1636	1600	2125	1146	1636	1609.46	1.50	-136	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	365	-7.93	0.56	12	0.01	-204.00	2862.00	4330	20230919	-62.66	1216	20240805	32.98	3455	-53.20	20240102	1216	32.98	20240805	4145	-60.99	20231130	1216	32.98	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
17	20240927	090653	57	100.00	KOSDAQ	건설	N	N	N	N	N	1620	-16	5	-0.98	102811	63	0.83	1632	1636	1620	2125	1146	1636	1631.92	1.50	-30	1665	1650	1635	1620	1605	1643	1613	113	489	500	1110	1	1	22594156	366	-7.94	0.57	12	0.00	-204.00	2862.00	4330	20230919	-62.59	1216	20240805	33.22	3455	-53.11	20240102	1216	33.22	20240805	4145	-60.92	20231130	1216	33.22	20240805	0.65	N	076080	500	112 억	339304	N	N	N	N
18	20240926	160640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1636	-1	5	-0.06	12290645	7511	23.23	1650	1650	1620	2125	1146	1637	1636.36	1.51	-1171	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	370	-8.02	0.57	12	0.03	-204.00	2862.00	4330	20230919	-62.22	1216	20240805	34.54	3455	-52.65	20240102	1216	34.54	20240805	4145	-60.53	20231130	1216	34.54	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
19	20240926	150641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1638	1	2	0.06	11078914	6771	20.94	1650	1650	1620	2125	1146	1637	1636.23	1.51	-1151	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	370	-8.03	0.57	12	0.03	-204.00	2862.00	4330	20230919	-62.17	1216	20240805	34.70	3455	-52.59	20240102	1216	34.70	20240805	4145	-60.48	20231130	1216	34.70	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
20	20240926	140649	57	100.00	KOSDAQ	건설	N	N	N	N	N	1640	3	2	0.18	8686194	5309	16.42	1650	1650	1620	2125	1146	1637	1636.13	1.51	-636	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	371	-8.04	0.57	12	0.02	-204.00	2862.00	4330	20230919	-62.12	1216	20240805	34.87	3455	-52.53	20240102	1216	34.87	20240805	4145	-60.43	20231130	1216	34.87	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
21	20240926	130648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1643	6	2	0.37	6514646	3985	12.32	1650	1650	1620	2125	1146	1637	1634.79	1.51	-636	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	371	-8.05	0.57	12	0.02	-204.00	2862.00	4330	20230919	-62.06	1216	20240805	35.12	3455	-52.45	20240102	1216	35.12	20240805	4145	-60.36	20231130	1216	35.12	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
22	20240926	120650	57	100.00	KOSDAQ	건설	N	N	N	N	N	1645	8	2	0.49	6223936	3808	11.78	1650	1650	1620	2125	1146	1637	1634.44	1.51	-609	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	372	-8.06	0.57	12	0.02	-204.00	2862.00	4330	20230919	-62.01	1216	20240805	35.28	3455	-52.39	20240102	1216	35.28	20240805	4145	-60.31	20231130	1216	35.28	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
23	20240926	110648	57	100.00	KOSDAQ	건설	N	N	N	N	N	1645	8	2	0.49	5142363	3148	9.74	1650	1650	1620	2125	1146	1637	1633.53	1.51	-601	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	372	-8.06	0.57	12	0.01	-204.00	2862.00	4330	20230919	-62.01	1216	20240805	35.28	3455	-52.39	20240102	1216	35.28	20240805	4145	-60.31	20231130	1216	35.28	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
24	20240926	100649	57	100.00	KOSDAQ	건설	N	N	N	N	N	1633	-4	5	-0.24	1644687	1008	3.12	1650	1650	1620	2125	1146	1637	1631.63	1.51	-224	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	369	-8.00	0.57	12	0.00	-204.00	2862.00	4330	20230919	-62.29	1216	20240805	34.29	3455	-52.74	20240102	1216	34.29	20240805	4145	-60.60	20231130	1216	34.29	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
25	20240926	090646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1645	8	2	0.49	112160	68	0.21	1650	1650	1644	2125	1146	1637	1649.41	1.51	-19	1679	1658	1627	1606	1575	1668	1616	113	488	500	1110	1	1	22594156	372	-8.06	0.57	12	0.00	-204.00	2862.00	4330	20230919	-62.01	1216	20240805	35.28	3455	-52.39	20240102	1216	35.28	20240805	4145	-60.31	20231130	1216	35.28	20240805	0.67	N	076080	500	112 억	340475	N	N	N	N
26	20240925	160640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1637	37	2	2.31	52770454	32333	175.97	1600	1648	1596	2080	1120	1600	1632.09	1.48	5033	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	370	-8.02	0.57	12	0.14	-204.00	2862.00	4340	20230914	-62.28	1216	20240805	34.62	3455	-52.62	20240102	1216	34.62	20240805	4145	-60.51	20231130	1216	34.62	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
27	20240925	150646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1620	20	2	1.25	44669608	27314	148.66	1600	1648	1596	2080	1120	1600	1635.41	1.48	4395	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	366	-7.94	0.57	12	0.12	-204.00	2862.00	4340	20230914	-62.67	1216	20240805	33.22	3455	-53.11	20240102	1216	33.22	20240805	4145	-60.92	20231130	1216	33.22	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
28	20240925	140647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1643	43	2	2.69	42178805	25783	140.32	1600	1648	1596	2080	1120	1600	1635.92	1.48	4619	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	371	-8.05	0.57	12	0.11	-204.00	2862.00	4340	20230914	-62.14	1216	20240805	35.12	3455	-52.45	20240102	1216	35.12	20240805	4145	-60.36	20231130	1216	35.12	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
29	20240925	130646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1643	43	2	2.69	32955531	20155	109.69	1600	1648	1596	2080	1120	1600	1635.10	1.48	5040	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	371	-8.05	0.57	12	0.09	-204.00	2862.00	4340	20230914	-62.14	1216	20240805	35.12	3455	-52.45	20240102	1216	35.12	20240805	4145	-60.36	20231130	1216	35.12	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
30	20240925	120645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1644	44	2	2.75	31517503	19280	104.93	1600	1648	1596	2080	1120	1600	1634.73	1.48	5123	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	371	-8.06	0.57	12	0.09	-204.00	2862.00	4340	20230914	-62.12	1216	20240805	35.20	3455	-52.42	20240102	1216	35.20	20240805	4145	-60.34	20231130	1216	35.20	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
31	20240925	110643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1646	46	2	2.88	29423766	18008	98.01	1600	1647	1596	2080	1120	1600	1633.93	1.48	5206	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	372	-8.07	0.58	12	0.08	-204.00	2862.00	4340	20230914	-62.07	1216	20240805	35.36	3455	-52.36	20240102	1216	35.36	20240805	4145	-60.29	20231130	1216	35.36	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
32	20240925	100645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1635	35	2	2.19	10549743	6518	35.47	1600	1635	1596	2080	1120	1600	1618.56	1.48	-1041	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	369	-8.01	0.57	12	0.03	-204.00	2862.00	4340	20230914	-62.33	1216	20240805	34.46	3455	-52.68	20240102	1216	34.46	20240805	4145	-60.55	20231130	1216	34.46	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
33	20240925	090647	57	100.00	KOSDAQ	건설	N	N	N	N	N	1599	-1	5	-0.06	238271	149	0.81	1600	1600	1599	2080	1120	1600	1599.13	1.48	-149	1641	1620	1584	1563	1527	1631	1574	113	480	500	1080	1	1	22594156	361	-7.84	0.56	12	0.00	-204.00	2862.00	4340	20230914	-63.16	1216	20240805	31.50	3455	-53.72	20240102	1216	31.50	20240805	4145	-61.42	20231130	1216	31.50	20240805	0.66	N	076080	500	112 억	335392	N	N	N	N
34	20240924	160640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1600	7	2	0.44	28240263	17862	60.06	1593	1605	1548	2070	1116	1593	1581.02	1.48	1032	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	362	-7.84	0.56	12	0.08	-204.00	2862.00	4340	20230914	-63.13	1216	20240805	31.58	3455	-53.69	20240102	1216	31.58	20240805	4145	-61.40	20231130	1216	31.58	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
35	20240924	150642	57	100.00	KOSDAQ	건설	N	N	N	N	N	1597	4	2	0.25	22294255	14108	47.44	1593	1605	1548	2070	1116	1593	1580.26	1.48	52	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	361	-7.83	0.56	12	0.06	-204.00	2862.00	4340	20230914	-63.20	1216	20240805	31.33	3455	-53.78	20240102	1216	31.33	20240805	4145	-61.47	20231130	1216	31.33	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
36	20240924	140640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1594	1	2	0.06	20808628	13178	44.31	1593	1605	1548	2070	1116	1593	1579.04	1.48	46	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	360	-7.81	0.56	12	0.06	-204.00	2862.00	4340	20230914	-63.27	1216	20240805	31.09	3455	-53.86	20240102	1216	31.09	20240805	4145	-61.54	20231130	1216	31.09	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
37	20240924	130640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1598	5	2	0.31	20599747	13047	43.87	1593	1605	1548	2070	1116	1593	1578.89	1.48	48	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	361	-7.83	0.56	12	0.06	-204.00	2862.00	4340	20230914	-63.18	1216	20240805	31.41	3455	-53.75	20240102	1216	31.41	20240805	4145	-61.45	20231130	1216	31.41	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
38	20240924	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1599	6	2	0.38	19712006	12490	42.00	1593	1605	1548	2070	1116	1593	1578.22	1.48	199	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	361	-7.84	0.56	12	0.06	-204.00	2862.00	4340	20230914	-63.16	1216	20240805	31.50	3455	-53.72	20240102	1216	31.50	20240805	4145	-61.42	20231130	1216	31.50	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
39	20240924	110641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1579	-14	5	-0.88	11733741	7482	25.16	1593	1593	1548	2070	1116	1593	1568.26	1.48	450	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	357	-7.74	0.55	12	0.03	-204.00	2862.00	4340	20230914	-63.62	1216	20240805	29.85	3455	-54.30	20240102	1216	29.85	20240805	4145	-61.91	20231130	1216	29.85	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
40	20240924	100640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1585	-8	5	-0.50	11235111	7167	24.10	1593	1593	1548	2070	1116	1593	1567.62	1.48	574	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	358	-7.77	0.55	12	0.03	-204.00	2862.00	4340	20230914	-63.48	1216	20240805	30.35	3455	-54.12	20240102	1216	30.35	20240805	4145	-61.76	20231130	1216	30.35	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
41	20240924	090641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1548	-45	5	-2.82	2715306	1738	5.84	1593	1593	1548	2070	1116	1593	1562.32	1.48	-66	1654	1623	1569	1538	1484	1639	1554	113	477	500	1080	1	1	22594156	350	-7.59	0.54	12	0.01	-204.00	2862.00	4340	20230914	-64.33	1216	20240805	27.30	3455	-55.20	20240102	1216	27.30	20240805	4145	-62.65	20231130	1216	27.30	20240805	0.67	N	076080	500	112 억	334321	N	N	N	N
42	20240923	160638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1593	33	2	2.12	46769050	29677	64.20	1570	1600	1515	2025	1092	1560	1575.94	1.49	-1519	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	360	-7.81	0.56	12	0.13	-204.00	2862.00	4455	20230912	-64.24	1216	20240805	31.00	3455	-53.89	20240102	1216	31.00	20240805	4145	-61.57	20231130	1216	31.00	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
43	20240923	150639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1598	38	2	2.44	40547949	25772	55.75	1570	1600	1515	2025	1092	1560	1573.33	1.49	-954	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	361	-7.83	0.56	12	0.11	-204.00	2862.00	4455	20230912	-64.13	1216	20240805	31.41	3455	-53.75	20240102	1216	31.41	20240805	4145	-61.45	20231130	1216	31.41	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
44	20240923	140645	57	100.00	KOSDAQ	건설	N	N	N	N	N	1572	12	2	0.77	24927176	15914	34.43	1570	1590	1515	2025	1092	1560	1566.37	1.49	-2868	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	355	-7.71	0.55	12	0.07	-204.00	2862.00	4455	20230912	-64.71	1216	20240805	29.28	3455	-54.50	20240102	1216	29.28	20240805	4145	-62.07	20231130	1216	29.28	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
45	20240923	130641	57	100.00	KOSDAQ	건설	N	N	N	N	N	1573	13	2	0.83	19341689	12366	26.75	1570	1590	1515	2025	1092	1560	1564.10	1.49	-1233	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	355	-7.71	0.55	12	0.05	-204.00	2862.00	4455	20230912	-64.69	1216	20240805	29.36	3455	-54.47	20240102	1216	29.36	20240805	4145	-62.05	20231130	1216	29.36	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
46	20240923	120639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1584	24	2	1.54	13676044	8793	19.02	1570	1590	1515	2025	1092	1560	1555.33	1.49	-809	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	358	-7.76	0.55	12	0.04	-204.00	2862.00	4455	20230912	-64.44	1216	20240805	30.26	3455	-54.15	20240102	1216	30.26	20240805	4145	-61.79	20231130	1216	30.26	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
47	20240923	110640	57	100.00	KOSDAQ	건설	N	N	N	N	N	1543	-17	5	-1.09	10588435	6833	14.78	1570	1590	1515	2025	1092	1560	1549.60	1.49	-811	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	349	-7.56	0.54	12	0.03	-204.00	2862.00	4455	20230912	-65.36	1216	20240805	26.89	3455	-55.34	20240102	1216	26.89	20240805	4145	-62.77	20231130	1216	26.89	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
48	20240923	100639	57	100.00	KOSDAQ	건설	N	N	N	N	N	1573	13	2	0.83	10185789	6573	14.22	1570	1590	1515	2025	1092	1560	1549.64	1.49	-859	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	355	-7.71	0.55	12	0.03	-204.00	2862.00	4455	20230912	-64.69	1216	20240805	29.36	3455	-54.47	20240102	1216	29.36	20240805	4145	-62.05	20231130	1216	29.36	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
49	20240923	090638	57	100.00	KOSDAQ	건설	N	N	N	N	N	1550	-10	5	-0.64	2900728	1866	4.04	1570	1570	1545	2025	1092	1560	1554.52	1.49	53	1612	1585	1550	1523	1488	1599	1537	113	465	500	1060	1	1	22594156	350	-7.60	0.54	12	0.01	-204.00	2862.00	4455	20230912	-65.21	1216	20240805	27.47	3455	-55.14	20240102	1216	27.47	20240805	4145	-62.61	20231130	1216	27.47	20240805	0.68	N	076080	500	112 억	335840	N	N	N	N
50	20240913	160608	57	100.00	KOSDAQ	건설	N	N	N	N	N	1559	14	2	0.91	22683799	14558	45.65	1555	1580	1547	2005	1082	1545	1558.17	1.46	-450	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	352	-7.64	0.54	12	0.06	-204.00	2862.00	4600	20230911	-66.11	1216	20240805	28.21	3455	-54.88	20240102	1216	28.21	20240805	4340	-64.08	20230914	1216	28.21	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
51	20240913	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1553	8	2	0.52	15134599	9710	30.45	1555	1580	1547	2005	1082	1545	1558.66	1.46	-311	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	351	-7.61	0.54	12	0.04	-204.00	2862.00	4600	20230911	-66.24	1216	20240805	27.71	3455	-55.05	20240102	1216	27.71	20240805	4340	-64.22	20230914	1216	27.71	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
52	20240913	140615	57	100.00	KOSDAQ	건설	N	N	N	N	N	1553	8	2	0.52	12703822	8143	25.54	1555	1580	1547	2005	1082	1545	1560.09	1.46	-726	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	351	-7.61	0.54	12	0.04	-204.00	2862.00	4600	20230911	-66.24	1216	20240805	27.71	3455	-55.05	20240102	1216	27.71	20240805	4340	-64.22	20230914	1216	27.71	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
53	20240913	130612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1555	10	2	0.65	9539721	6107	19.15	1555	1580	1547	2005	1082	1545	1562.10	1.46	-761	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	351	-7.62	0.54	12	0.03	-204.00	2862.00	4600	20230911	-66.20	1216	20240805	27.88	3455	-54.99	20240102	1216	27.88	20240805	4340	-64.17	20230914	1216	27.88	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
54	20240913	120612	57	100.00	KOSDAQ	건설	N	N	N	N	N	1562	17	2	1.10	9033630	5781	18.13	1555	1580	1547	2005	1082	1545	1562.64	1.46	-843	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	353	-7.66	0.55	12	0.03	-204.00	2862.00	4600	20230911	-66.04	1216	20240805	28.45	3455	-54.79	20240102	1216	28.45	20240805	4340	-64.01	20230914	1216	28.45	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
55	20240913	110613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1554	9	2	0.58	5703280	3641	11.42	1555	1580	1547	2005	1082	1545	1566.40	1.46	-808	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	351	-7.62	0.54	12	0.02	-204.00	2862.00	4600	20230911	-66.22	1216	20240805	27.80	3455	-55.02	20240102	1216	27.80	20240805	4340	-64.19	20230914	1216	27.80	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
56	20240913	100614	57	100.00	KOSDAQ	건설	N	N	N	N	N	1559	14	2	0.91	5013438	3198	10.03	1555	1580	1547	2005	1082	1545	1567.68	1.46	-596	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	352	-7.64	0.54	12	0.01	-204.00	2862.00	4600	20230911	-66.11	1216	20240805	28.21	3455	-54.88	20240102	1216	28.21	20240805	4340	-64.08	20230914	1216	28.21	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
57	20240913	090616	57	100.00	KOSDAQ	건설	N	N	N	N	N	1569	24	2	1.55	735109	468	1.47	1555	1580	1547	2005	1082	1545	1570.75	1.46	-349	1605	1574	1545	1514	1485	1590	1530	113	460	500	1050	1	1	22594156	355	-7.69	0.55	12	0.00	-204.00	2862.00	4600	20230911	-65.89	1216	20240805	29.03	3455	-54.59	20240102	1216	29.03	20240805	4340	-63.85	20230914	1216	29.03	20240805	0.69	N	076080	500	112 억	330518	N	N	N	N
58	20240912	160606	57	100.00	KOSDAQ	건설	N	N	N	N	N	1545	29	2	1.91	49168458	31887	120.71	1516	1576	1516	1970	1062	1516	1541.96	1.42	10702	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	349	-7.57	0.54	12	0.14	-204.00	2862.00	4690	20230906	-67.06	1216	20240805	27.06	3455	-55.28	20240102	1216	27.06	20240805	4455	-65.32	20230912	1216	27.06	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
59	20240912	150610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1550	34	2	2.24	44786064	29042	109.94	1516	1576	1516	1970	1062	1516	1542.11	1.42	10351	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	350	-7.60	0.54	12	0.13	-204.00	2862.00	4690	20230906	-66.95	1216	20240805	27.47	3455	-55.14	20240102	1216	27.47	20240805	4455	-65.21	20230912	1216	27.47	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
60	20240912	140613	57	100.00	KOSDAQ	건설	N	N	N	N	N	1559	43	2	2.84	43341777	28110	106.41	1516	1576	1516	1970	1062	1516	1541.86	1.42	10267	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	352	-7.64	0.54	12	0.12	-204.00	2862.00	4690	20230906	-66.76	1216	20240805	28.21	3455	-54.88	20240102	1216	28.21	20240805	4455	-65.01	20230912	1216	28.21	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
61	20240912	130610	57	100.00	KOSDAQ	건설	N	N	N	N	N	1542	26	2	1.72	35692256	23175	87.73	1516	1576	1516	1970	1062	1516	1540.12	1.42	9851	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	348	-7.56	0.54	12	0.10	-204.00	2862.00	4690	20230906	-67.12	1216	20240805	26.81	3455	-55.37	20240102	1216	26.81	20240805	4455	-65.39	20230912	1216	26.81	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
62	20240912	120609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1538	22	2	1.45	34081747	22124	83.75	1516	1576	1516	1970	1062	1516	1540.49	1.42	9861	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	347	-7.54	0.54	12	0.10	-204.00	2862.00	4690	20230906	-67.21	1216	20240805	26.48	3455	-55.48	20240102	1216	26.48	20240805	4455	-65.48	20230912	1216	26.48	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
63	20240912	110607	57	100.00	KOSDAQ	건설	N	N	N	N	N	1539	23	2	1.52	29981609	19456	73.65	1516	1576	1516	1970	1062	1516	1541.00	1.42	9824	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	348	-7.54	0.54	12	0.09	-204.00	2862.00	4690	20230906	-67.19	1216	20240805	26.56	3455	-55.46	20240102	1216	26.56	20240805	4455	-65.45	20230912	1216	26.56	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
64	20240912	100609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1549	33	2	2.18	25690842	16661	63.07	1516	1576	1516	1970	1062	1516	1541.97	1.42	7914	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	350	-7.59	0.54	12	0.07	-204.00	2862.00	4690	20230906	-66.97	1216	20240805	27.38	3455	-55.17	20240102	1216	27.38	20240805	4455	-65.23	20230912	1216	27.38	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
65	20240912	090609	57	100.00	KOSDAQ	건설	N	N	N	N	N	1550	34	2	2.24	9005893	5883	22.27	1516	1550	1516	1970	1062	1516	1530.83	1.42	2546	1564	1539	1525	1500	1486	1552	1513	113	454	500	1030	1	1	22594156	350	-7.60	0.54	12	0.03	-204.00	2862.00	4690	20230906	-66.95	1216	20240805	27.47	3455	-55.14	20240102	1216	27.47	20240805	4455	-65.21	20230912	1216	27.47	20240805	0.70	N	076080	500	112 억	319816	N	N	N	N
66	20240911	160556	57	100.00	KOSDAQ	건설	N	N	N	N	N	1516	-10	5	-0.66	39770546	26135	55.97	1511	1550	1511	1983	1069	1526	1521.74	1.42	-10	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	343	-7.43	0.53	12	0.12	-204.00	2862.00	4690	20230906	-67.68	1216	20240805	24.67	3455	-56.12	20240102	1216	24.67	20240805	4600	-67.04	20230911	1216	24.67	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
67	20240911	150600	57	100.00	KOSDAQ	건설	N	N	N	N	N	1524	-2	5	-0.13	39156566	25730	55.10	1511	1550	1511	1983	1069	1526	1521.83	1.42	215	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	344	-7.47	0.53	12	0.11	-204.00	2862.00	4690	20230906	-67.51	1216	20240805	25.33	3455	-55.89	20240102	1216	25.33	20240805	4600	-66.87	20230911	1216	25.33	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
68	20240911	140600	57	100.00	KOSDAQ	건설	N	N	N	N	N	1525	-1	5	-0.07	19771550	12962	27.76	1511	1550	1511	1983	1069	1526	1525.35	1.42	390	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	345	-7.48	0.53	12	0.06	-204.00	2862.00	4690	20230906	-67.48	1216	20240805	25.41	3455	-55.86	20240102	1216	25.41	20240805	4600	-66.85	20230911	1216	25.41	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
69	20240911	130559	57	100.00	KOSDAQ	건설	N	N	N	N	N	1528	2	2	0.13	11175484	7330	15.70	1511	1550	1511	1983	1069	1526	1524.62	1.42	-1061	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	345	-7.49	0.53	12	0.03	-204.00	2862.00	4690	20230906	-67.42	1216	20240805	25.66	3455	-55.77	20240102	1216	25.66	20240805	4600	-66.78	20230911	1216	25.66	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
70	20240911	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	1525	-1	5	-0.07	9259025	6071	13.00	1511	1550	1511	1983	1069	1526	1525.12	1.42	-441	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	345	-7.48	0.53	12	0.03	-204.00	2862.00	4690	20230906	-67.48	1216	20240805	25.41	3455	-55.86	20240102	1216	25.41	20240805	4600	-66.85	20230911	1216	25.41	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
71	20240911	110555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1535	9	2	0.59	4297226	2812	6.02	1511	1550	1511	1983	1069	1526	1528.17	1.42	-471	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	347	-7.52	0.54	12	0.01	-204.00	2862.00	4690	20230906	-67.27	1216	20240805	26.23	3455	-55.57	20240102	1216	26.23	20240805	4600	-66.63	20230911	1216	26.23	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
72	20240911	100555	57	100.00	KOSDAQ	건설	N	N	N	N	N	1546	20	2	1.31	3755167	2460	5.27	1511	1550	1511	1983	1069	1526	1526.49	1.42	-219	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	349	-7.58	0.54	12	0.01	-204.00	2862.00	4690	20230906	-67.04	1216	20240805	27.14	3455	-55.25	20240102	1216	27.14	20240805	4600	-66.39	20230911	1216	27.14	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
73	20240911	090604	57	100.00	KOSDAQ	건설	N	N	N	N	N	1535	9	2	0.59	1830636	1211	2.59	1511	1535	1511	1983	1069	1526	1511.67	1.42	-142	1655	1590	1550	1485	1445	1623	1518	113	457	500	1030	1	1	22594156	347	-7.52	0.54	12	0.01	-204.00	2862.00	4690	20230906	-67.27	1216	20240805	26.23	3455	-55.57	20240102	1216	26.23	20240805	4600	-66.63	20230911	1216	26.23	20240805	0.71	N	076080	500	112 억	319826	N	N	N	N
74	20240910	160558	57	100.00	KOSDAQ	건설	N	N	N	N	N	1526	-11	5	-0.72	71855042	46691	179.24	1511	1615	1510	1998	1076	1537	1538.98	1.44	-4820	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	345	-7.48	0.53	12	0.21	-204.00	2862.00	4700	20230904	-67.53	1216	20240805	25.49	3455	-55.83	20240102	1216	25.49	20240805	4600	-66.83	20230911	1216	25.49	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
75	20240910	150601	57	100.00	KOSDAQ	건설	N	N	N	N	N	1522	-15	5	-0.98	68367012	44412	170.49	1511	1615	1510	1998	1076	1537	1539.38	1.44	-4429	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	344	-7.46	0.53	12	0.20	-204.00	2862.00	4700	20230904	-67.62	1216	20240805	25.16	3455	-55.95	20240102	1216	25.16	20240805	4600	-66.91	20230911	1216	25.16	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
76	20240910	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	1536	-1	5	-0.07	59714139	38729	148.67	1511	1615	1511	1998	1076	1537	1541.85	1.44	-4108	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	347	-7.53	0.54	12	0.17	-204.00	2862.00	4700	20230904	-67.32	1216	20240805	26.32	3455	-55.54	20240102	1216	26.32	20240805	4600	-66.61	20230911	1216	26.32	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
77	20240910	130557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1542	5	2	0.33	53780713	34871	133.86	1511	1615	1511	1998	1076	1537	1542.28	1.44	-1606	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	348	-7.56	0.54	12	0.15	-204.00	2862.00	4700	20230904	-67.19	1216	20240805	26.81	3455	-55.37	20240102	1216	26.81	20240805	4600	-66.48	20230911	1216	26.81	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
78	20240910	120557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1568	31	2	2.02	44608793	28970	111.21	1511	1615	1511	1998	1076	1537	1539.83	1.44	-1403	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	354	-7.69	0.55	12	0.13	-204.00	2862.00	4700	20230904	-66.64	1216	20240805	28.95	3455	-54.62	20240102	1216	28.95	20240805	4600	-65.91	20230911	1216	28.95	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
79	20240910	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	1515	-22	5	-1.43	17561089	11582	44.46	1511	1537	1511	1998	1076	1537	1516.24	1.44	334	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	342	-7.43	0.53	12	0.05	-204.00	2862.00	4700	20230904	-67.77	1216	20240805	24.59	3455	-56.15	20240102	1216	24.59	20240805	4600	-67.07	20230911	1216	24.59	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
80	20240910	100559	57	100.00	KOSDAQ	건설	N	N	N	N	N	1537	0	3	0.00	14792815	9761	37.47	1511	1537	1511	1998	1076	1537	1515.50	1.44	44	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	347	-7.53	0.54	12	0.04	-204.00	2862.00	4700	20230904	-67.30	1216	20240805	26.40	3455	-55.51	20240102	1216	26.40	20240805	4600	-66.59	20230911	1216	26.40	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
81	20240910	090557	57	100.00	KOSDAQ	건설	N	N	N	N	N	1527	-10	5	-0.65	7600452	5030	19.31	1511	1533	1511	1998	1076	1537	1511.02	1.44	410	1563	1550	1525	1512	1487	1556	1518	113	461	500	1040	1	1	22594156	345	-7.49	0.53	12	0.02	-204.00	2862.00	4700	20230904	-67.51	1216	20240805	25.58	3455	-55.80	20240102	1216	25.58	20240805	4600	-66.80	20230911	1216	25.58	20240805	0.73	N	076080	500	112 억	324646	N	N	N	N
82	20240909	160546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1537	2	2	0.13	39605158	26045	63.99	1500	1538	1500	1995	1075	1535	1520.64	1.42	4625	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	347	-7.53	0.54	12	0.12	-204.00	2862.00	4735	20230901	-67.54	1216	20240805	26.40	3455	-55.51	20240102	1216	26.40	20240805	4600	-66.59	20230911	1216	26.40	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
83	20240909	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1537	2	2	0.13	38965766	25629	62.96	1500	1538	1500	1995	1075	1535	1520.38	1.42	4430	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	347	-7.53	0.54	12	0.11	-204.00	2862.00	4735	20230901	-67.54	1216	20240805	26.40	3455	-55.51	20240102	1216	26.40	20240805	4600	-66.59	20230911	1216	26.40	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
84	20240909	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	1537	2	2	0.13	34343165	22619	55.57	1500	1537	1500	1995	1075	1535	1518.33	1.42	4227	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	347	-7.53	0.54	12	0.10	-204.00	2862.00	4735	20230901	-67.54	1216	20240805	26.40	3455	-55.51	20240102	1216	26.40	20240805	4600	-66.59	20230911	1216	26.40	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
85	20240909	130551	57	100.00	KOSDAQ	건설	N	N	N	N	N	1526	-9	5	-0.59	26677719	17595	43.23	1500	1534	1500	1995	1075	1535	1516.21	1.42	4704	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	345	-7.48	0.53	12	0.08	-204.00	2862.00	4735	20230901	-67.77	1216	20240805	25.49	3455	-55.83	20240102	1216	25.49	20240805	4600	-66.83	20230911	1216	25.49	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
86	20240909	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1526	-9	5	-0.59	21694579	14315	35.17	1500	1534	1500	1995	1075	1535	1515.51	1.42	5040	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	345	-7.48	0.53	12	0.06	-204.00	2862.00	4735	20230901	-67.77	1216	20240805	25.49	3455	-55.83	20240102	1216	25.49	20240805	4600	-66.83	20230911	1216	25.49	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
87	20240909	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1518	-17	5	-1.11	13666566	9028	22.18	1500	1534	1500	1995	1075	1535	1513.80	1.42	2825	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	343	-7.44	0.53	12	0.04	-204.00	2862.00	4735	20230901	-67.94	1216	20240805	24.84	3455	-56.06	20240102	1216	24.84	20240805	4600	-67.00	20230911	1216	24.84	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
88	20240909	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	1518	-17	5	-1.11	12392840	8188	20.12	1500	1534	1500	1995	1075	1535	1513.54	1.42	2575	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	343	-7.44	0.53	12	0.04	-204.00	2862.00	4735	20230901	-67.94	1216	20240805	24.84	3455	-56.06	20240102	1216	24.84	20240805	4600	-67.00	20230911	1216	24.84	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
89	20240909	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1529	-6	5	-0.39	1538958	1023	2.51	1500	1534	1500	1995	1075	1535	1504.36	1.42	-134	1613	1574	1550	1511	1487	1562	1499	113	460	500	1040	1	1	22594156	345	-7.50	0.53	12	0.00	-204.00	2862.00	4735	20230901	-67.71	1216	20240805	25.74	3455	-55.75	20240102	1216	25.74	20240805	4600	-66.76	20230911	1216	25.74	20240805	0.73	N	076080	500	112 억	319971	N	N	N	N
90	20240906	160541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1535	-45	5	-2.85	62969092	40702	82.26	1564	1589	1526	2050	1106	1580	1547.12	1.39	5240	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	347	-7.52	0.54	12	0.18	-204.00	2862.00	4735	20230901	-67.58	1216	20240805	26.23	3455	-55.57	20240102	1216	26.23	20240805	4690	-67.27	20230906	1216	26.23	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
91	20240906	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1542	-38	5	-2.41	60894757	39351	79.53	1564	1589	1526	2050	1106	1580	1547.48	1.39	5613	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	348	-7.56	0.54	12	0.17	-204.00	2862.00	4735	20230901	-67.43	1216	20240805	26.81	3455	-55.37	20240102	1216	26.81	20240805	4690	-67.12	20230906	1216	26.81	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
92	20240906	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	1553	-27	5	-1.71	57172987	36928	74.63	1564	1589	1526	2050	1106	1580	1548.23	1.39	5657	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	351	-7.61	0.54	12	0.16	-204.00	2862.00	4735	20230901	-67.20	1216	20240805	27.71	3455	-55.05	20240102	1216	27.71	20240805	4690	-66.89	20230906	1216	27.71	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
93	20240906	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1554	-26	5	-1.65	50624036	32679	66.04	1564	1589	1526	2050	1106	1580	1549.13	1.39	5994	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	351	-7.62	0.54	12	0.14	-204.00	2862.00	4735	20230901	-67.18	1216	20240805	27.80	3455	-55.02	20240102	1216	27.80	20240805	4690	-66.87	20230906	1216	27.80	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
94	20240906	120550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1550	-30	5	-1.90	49733789	32104	64.88	1564	1589	1526	2050	1106	1580	1549.15	1.39	6525	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	350	-7.60	0.54	12	0.14	-204.00	2862.00	4735	20230901	-67.27	1216	20240805	27.47	3455	-55.14	20240102	1216	27.47	20240805	4690	-66.95	20230906	1216	27.47	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
95	20240906	110553	57	100.00	KOSDAQ	건설	N	N	N	N	N	1575	-5	5	-0.32	46379472	29943	60.51	1564	1589	1526	2050	1106	1580	1548.93	1.39	6863	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	356	-7.72	0.55	12	0.13	-204.00	2862.00	4735	20230901	-66.74	1216	20240805	29.52	3455	-54.41	20240102	1216	29.52	20240805	4690	-66.42	20230906	1216	29.52	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
96	20240906	100547	57	100.00	KOSDAQ	건설	N	N	N	N	N	1542	-38	5	-2.41	35776583	23105	46.69	1564	1589	1526	2050	1106	1580	1548.43	1.39	3950	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	348	-7.56	0.54	12	0.10	-204.00	2862.00	4735	20230901	-67.43	1216	20240805	26.81	3455	-55.37	20240102	1216	26.81	20240805	4690	-67.12	20230906	1216	26.81	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
97	20240906	090550	57	100.00	KOSDAQ	건설	N	N	N	N	N	1580	0	3	0.00	9026931	5759	11.64	1564	1589	1564	2050	1106	1580	1567.45	1.39	259	1649	1614	1597	1562	1545	1606	1554	113	470	500	1070	1	1	22594156	357	-7.75	0.55	12	0.03	-204.00	2862.00	4735	20230901	-66.63	1216	20240805	29.93	3455	-54.27	20240102	1216	29.93	20240805	4690	-66.31	20230906	1216	29.93	20240805	0.74	N	076080	500	112 억	314700	N	N	N	N
98	20240905	160541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1580	-28	5	-1.74	78853243	49275	152.44	1590	1632	1580	2090	1126	1608	1600.27	1.42	-5435	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	357	-7.75	0.55	12	0.22	-204.00	2862.00	4835	20230830	-67.32	1216	20240805	29.93	3455	-54.27	20240102	1216	29.93	20240805	4690	-66.31	20230906	1216	29.93	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
99	20240905	150549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1599	-9	5	-0.56	76369462	47706	147.59	1590	1632	1580	2090	1126	1608	1600.84	1.42	-4718	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	361	-7.84	0.56	12	0.21	-204.00	2862.00	4835	20230830	-66.93	1216	20240805	31.50	3455	-53.72	20240102	1216	31.50	20240805	4690	-65.91	20230906	1216	31.50	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
100	20240905	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	1596	-12	5	-0.75	71677357	44756	138.46	1590	1632	1585	2090	1126	1608	1601.51	1.42	-4625	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	361	-7.82	0.56	12	0.20	-204.00	2862.00	4835	20230830	-66.99	1216	20240805	31.25	3455	-53.81	20240102	1216	31.25	20240805	4690	-65.97	20230906	1216	31.25	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
101	20240905	130549	57	100.00	KOSDAQ	건설	N	N	N	N	N	1592	-16	5	-1.00	62089009	38739	119.85	1590	1632	1590	2090	1126	1608	1602.75	1.42	-1309	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	360	-7.80	0.56	12	0.17	-204.00	2862.00	4835	20230830	-67.07	1216	20240805	30.92	3455	-53.92	20240102	1216	30.92	20240805	4690	-66.06	20230906	1216	30.92	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
102	20240905	120545	57	100.00	KOSDAQ	건설	N	N	N	N	N	1613	5	2	0.31	41866526	26097	80.74	1590	1632	1590	2090	1126	1608	1604.27	1.42	1477	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	364	-7.91	0.56	12	0.12	-204.00	2862.00	4835	20230830	-66.64	1216	20240805	32.65	3455	-53.31	20240102	1216	32.65	20240805	4690	-65.61	20230906	1216	32.65	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
103	20240905	110542	57	100.00	KOSDAQ	건설	N	N	N	N	N	1600	-8	5	-0.50	35239417	21965	67.95	1590	1632	1590	2090	1126	1608	1604.34	1.42	3476	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	362	-7.84	0.56	12	0.10	-204.00	2862.00	4835	20230830	-66.91	1216	20240805	31.58	3455	-53.69	20240102	1216	31.58	20240805	4690	-65.88	20230906	1216	31.58	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
104	20240905	100543	57	100.00	KOSDAQ	건설	N	N	N	N	N	1618	10	2	0.62	24657268	15374	47.56	1590	1632	1590	2090	1126	1608	1603.83	1.42	4108	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	366	-7.93	0.57	12	0.07	-204.00	2862.00	4835	20230830	-66.54	1216	20240805	33.06	3455	-53.17	20240102	1216	33.06	20240805	4690	-65.50	20230906	1216	33.06	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
105	20240905	090548	57	100.00	KOSDAQ	건설	N	N	N	N	N	1615	7	2	0.44	16028008	10046	31.08	1590	1625	1590	2090	1126	1608	1595.46	1.42	3396	1682	1644	1622	1584	1562	1634	1574	113	482	500	1090	1	1	22594156	365	-7.92	0.56	12	0.04	-204.00	2862.00	4835	20230830	-66.60	1216	20240805	32.81	3455	-53.26	20240102	1216	32.81	20240805	4690	-65.57	20230906	1216	32.81	20240805	0.74	N	076080	500	112 억	320115	N	N	N	N
106	20240904	160535	57	100.00	KOSDAQ	건설	N	N	N	N	N	1608	-66	5	-3.94	52031152	32194	66.41	1660	1660	1600	2175	1172	1674	1616.18	1.43	-2363	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	363	-7.88	0.56	12	0.14	-204.00	2862.00	4835	20230830	-66.74	1216	20240805	32.24	3455	-53.46	20240102	1216	32.24	20240805	4700	-65.79	20230904	1216	32.24	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
107	20240904	150540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1618	-56	5	-3.35	49748285	30775	63.49	1660	1660	1600	2175	1172	1674	1616.52	1.43	-2737	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	366	-7.93	0.57	12	0.14	-204.00	2862.00	4835	20230830	-66.54	1216	20240805	33.06	3455	-53.17	20240102	1216	33.06	20240805	4700	-65.57	20230904	1216	33.06	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
108	20240904	140541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1615	-59	5	-3.52	44755019	27687	57.12	1660	1660	1600	2175	1172	1674	1616.46	1.43	-2112	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	365	-7.92	0.56	12	0.12	-204.00	2862.00	4835	20230830	-66.60	1216	20240805	32.81	3455	-53.26	20240102	1216	32.81	20240805	4700	-65.64	20230904	1216	32.81	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
109	20240904	130541	57	100.00	KOSDAQ	건설	N	N	N	N	N	1626	-48	5	-2.87	30801167	19026	39.25	1660	1660	1600	2175	1172	1674	1618.90	1.43	-1334	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	367	-7.97	0.57	12	0.08	-204.00	2862.00	4835	20230830	-66.37	1216	20240805	33.72	3455	-52.94	20240102	1216	33.72	20240805	4700	-65.40	20230904	1216	33.72	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
110	20240904	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1628	-46	5	-2.75	25825560	15945	32.89	1660	1660	1600	2175	1172	1674	1619.67	1.43	-1285	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	368	-7.98	0.57	12	0.07	-204.00	2862.00	4835	20230830	-66.33	1216	20240805	33.88	3455	-52.88	20240102	1216	33.88	20240805	4700	-65.36	20230904	1216	33.88	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
111	20240904	110537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1629	-45	5	-2.69	19749693	12192	25.15	1660	1660	1600	2175	1172	1674	1619.89	1.43	-562	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	368	-7.99	0.57	12	0.05	-204.00	2862.00	4835	20230830	-66.31	1216	20240805	33.96	3455	-52.85	20240102	1216	33.96	20240805	4700	-65.34	20230904	1216	33.96	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
112	20240904	100540	57	100.00	KOSDAQ	건설	N	N	N	N	N	1622	-52	5	-3.11	10888981	6690	13.80	1660	1660	1607	2175	1172	1674	1627.65	1.43	-457	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	366	-7.95	0.57	12	0.03	-204.00	2862.00	4835	20230830	-66.45	1216	20240805	33.39	3455	-53.05	20240102	1216	33.39	20240805	4700	-65.49	20230904	1216	33.39	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
113	20240904	090538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1631	-43	5	-2.57	1367751	832	1.72	1660	1660	1607	2175	1172	1674	1643.93	1.43	-62	1780	1726	1683	1629	1586	1754	1657	113	501	500	1130	1	1	22594156	369	-8.00	0.57	12	0.00	-204.00	2862.00	4835	20230830	-66.27	1216	20240805	34.13	3455	-52.79	20240102	1216	34.13	20240805	4700	-65.30	20230904	1216	34.13	20240805	0.77	N	076080	500	112 억	322478	N	N	N	N
114	20240903	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1674	34	2	2.07	81311942	48440	90.74	1640	1737	1640	2130	1148	1640	1678.61	1.40	5765	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	378	-8.21	0.58	12	0.21	-204.00	2862.00	4835	20230830	-65.38	1216	20240805	37.66	3455	-51.55	20240102	1216	37.66	20240805	4700	-64.38	20230904	1216	37.66	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
115	20240903	150536	57	100.00	KOSDAQ	건설	N	N	N	N	N	1668	28	2	1.71	70791930	42133	78.92	1640	1737	1640	2130	1148	1640	1680.20	1.40	5498	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	377	-8.18	0.58	12	0.19	-204.00	2862.00	4835	20230830	-65.50	1216	20240805	37.17	3455	-51.72	20240102	1216	37.17	20240805	4700	-64.51	20230904	1216	37.17	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
116	20240903	140538	57	100.00	KOSDAQ	건설	N	N	N	N	N	1669	29	2	1.77	64549666	38387	71.90	1640	1737	1640	2130	1148	1640	1681.55	1.40	5408	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	377	-8.18	0.58	12	0.17	-204.00	2862.00	4835	20230830	-65.48	1216	20240805	37.25	3455	-51.69	20240102	1216	37.25	20240805	4700	-64.49	20230904	1216	37.25	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
117	20240903	130537	57	100.00	KOSDAQ	건설	N	N	N	N	N	1669	29	2	1.77	60934961	36220	67.85	1640	1737	1640	2130	1148	1640	1682.36	1.40	5413	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	377	-8.18	0.58	12	0.16	-204.00	2862.00	4835	20230830	-65.48	1216	20240805	37.25	3455	-51.69	20240102	1216	37.25	20240805	4700	-64.49	20230904	1216	37.25	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
118	20240903	120530	57	100.00	KOSDAQ	건설	N	N	N	N	N	1664	24	2	1.46	58292775	34625	64.86	1640	1737	1640	2130	1148	1640	1683.55	1.40	5737	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	376	-8.16	0.58	12	0.15	-204.00	2862.00	4835	20230830	-65.58	1216	20240805	36.84	3455	-51.84	20240102	1216	36.84	20240805	4700	-64.60	20230904	1216	36.84	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
119	20240903	110528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1675	35	2	2.13	51598338	30617	57.35	1640	1737	1640	2130	1148	1640	1685.28	1.40	6196	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	378	-8.21	0.59	12	0.14	-204.00	2862.00	4835	20230830	-65.36	1216	20240805	37.75	3455	-51.52	20240102	1216	37.75	20240805	4700	-64.36	20230904	1216	37.75	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
120	20240903	100529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1690	50	2	3.05	50381310	29894	56.00	1640	1737	1640	2130	1148	1640	1685.33	1.40	6264	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	382	-8.28	0.59	12	0.13	-204.00	2862.00	4835	20230830	-65.05	1216	20240805	38.98	3455	-51.09	20240102	1216	38.98	20240805	4700	-64.04	20230904	1216	38.98	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
121	20240903	090530	57	100.00	KOSDAQ	건설	N	N	N	N	N	1665	25	2	1.52	8774869	5342	10.01	1640	1665	1640	2130	1148	1640	1642.62	1.40	685	1766	1702	1636	1572	1506	1670	1540	113	490	500	1110	1	1	22594156	376	-8.16	0.58	12	0.02	-204.00	2862.00	4835	20230830	-65.56	1216	20240805	36.92	3455	-51.81	20240102	1216	36.92	20240805	4700	-64.57	20230904	1216	36.92	20240805	0.77	N	076080	500	112 억	316680	N	N	N	N
122	20240902	160525	57	100.00	KOSDAQ	건설	N	N	N	N	N	1640	-36	5	-2.15	88612303	53356	169.38	1659	1700	1570	2175	1174	1676	1660.79	1.39	3267	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	371	-8.04	0.57	12	0.24	-204.00	2862.00	4835	20230830	-66.08	1216	20240805	34.87	3455	-52.53	20240102	1216	34.87	20240805	4700	-65.11	20230904	1216	34.87	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
123	20240902	150534	57	100.00	KOSDAQ	건설	N	N	N	N	N	1655	-21	5	-1.25	79656920	47914	152.10	1659	1700	1570	2175	1174	1676	1662.50	1.39	3264	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	374	-8.11	0.58	12	0.21	-204.00	2862.00	4835	20230830	-65.77	1216	20240805	36.10	3455	-52.10	20240102	1216	36.10	20240805	4700	-64.79	20230904	1216	36.10	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
124	20240902	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	1666	-10	5	-0.60	72724244	43740	138.85	1659	1700	1570	2175	1174	1676	1662.65	1.39	5134	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	376	-8.17	0.58	12	0.19	-204.00	2862.00	4835	20230830	-65.54	1216	20240805	37.01	3455	-51.78	20240102	1216	37.01	20240805	4700	-64.55	20230904	1216	37.01	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
125	20240902	130528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1677	1	2	0.06	64406006	38767	123.07	1659	1700	1570	2175	1174	1676	1661.36	1.39	6755	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	379	-8.22	0.59	12	0.17	-204.00	2862.00	4835	20230830	-65.32	1216	20240805	37.91	3455	-51.46	20240102	1216	37.91	20240805	4700	-64.32	20230904	1216	37.91	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
126	20240902	120532	57	100.00	KOSDAQ	건설	N	N	N	N	N	1676	0	3	0.00	57939657	34909	110.82	1659	1700	1570	2175	1174	1676	1659.73	1.39	6977	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	379	-8.22	0.59	12	0.15	-204.00	2862.00	4835	20230830	-65.34	1216	20240805	37.83	3455	-51.49	20240102	1216	37.83	20240805	4700	-64.34	20230904	1216	37.83	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
127	20240902	110528	57	100.00	KOSDAQ	건설	N	N	N	N	N	1672	-4	5	-0.24	53285638	32130	102.00	1659	1700	1570	2175	1174	1676	1658.44	1.39	7744	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	378	-8.20	0.58	12	0.14	-204.00	2862.00	4835	20230830	-65.42	1216	20240805	37.50	3455	-51.61	20240102	1216	37.50	20240805	4700	-64.43	20230904	1216	37.50	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
128	20240902	100527	57	100.00	KOSDAQ	건설	N	N	N	N	N	1659	-17	5	-1.01	44126341	26643	84.58	1659	1700	1570	2175	1174	1676	1656.21	1.39	7971	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	375	-8.13	0.58	12	0.12	-204.00	2862.00	4835	20230830	-65.69	1216	20240805	36.43	3455	-51.98	20240102	1216	36.43	20240805	4700	-64.70	20230904	1216	36.43	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N
129	20240902	090523	57	100.00	KOSDAQ	건설	N	N	N	N	N	1676	0	3	0.00	4057611	2445	7.76	1659	1676	1659	2175	1174	1676	1659.55	1.39	639	1763	1719	1663	1619	1563	1741	1641	113	499	500	1130	1	1	22594156	379	-8.22	0.59	12	0.01	-204.00	2862.00	4835	20230830	-65.34	1216	20240805	37.83	3455	-51.49	20240102	1216	37.83	20240805	4700	-64.34	20230904	1216	37.83	20240805	0.78	N	076080	500	112 억	313413	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History