KissMeData/021320/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160344	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	50	2	1.09	55685540	12059	124.10	4625	4700	4570	5940	3200	4570	4617.76	1.36	500	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	989	9.55	0.22	12	0.06	484.00	21323.00	6430	20231221	-28.15	4220	20240625	9.48	5750	-19.65	20240408	4220	9.48	20240625	6430	-28.15	20231221	4220	9.48	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
3	20240731	150345	57	100.00	KOSDAQ		건설	N	N	N	N	N	4625	55	2	1.20	53641600	11616	119.54	4625	4700	4570	5940	3200	4570	4617.91	1.36	502	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	990	9.56	0.22	12	0.05	484.00	21323.00	6430	20231221	-28.07	4220	20240625	9.60	5750	-19.57	20240408	4220	9.60	20240625	6430	-28.07	20231221	4220	9.60	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
4	20240731	140348	57	100.00	KOSDAQ		건설	N	N	N	N	N	4645	75	2	1.64	34319470	7412	76.28	4625	4700	4570	5940	3200	4570	4630.26	1.36	147	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	994	9.60	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.76	4220	20240625	10.07	5750	-19.22	20240408	4220	10.07	20240625	6430	-27.76	20231221	4220	10.07	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
5	20240731	130347	57	100.00	KOSDAQ		건설	N	N	N	N	N	4665	95	2	2.08	31526275	6811	70.09	4625	4700	4570	5940	3200	4570	4628.73	1.36	137	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	998	9.64	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.45	4220	20240625	10.55	5750	-18.87	20240408	4220	10.55	20240625	6430	-27.45	20231221	4220	10.55	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
6	20240731	120349	57	100.00	KOSDAQ		건설	N	N	N	N	N	4615	45	2	0.98	20299165	4404	45.32	4625	4625	4570	5940	3200	4570	4609.26	1.36	3	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	988	9.54	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.23	4220	20240625	9.36	5750	-19.74	20240408	4220	9.36	20240625	6430	-28.23	20231221	4220	9.36	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
7	20240731	110346	57	100.00	KOSDAQ		건설	N	N	N	N	N	4600	30	2	0.66	7280710	1578	16.24	4625	4625	4570	5940	3200	4570	4613.88	1.36	-3	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4220	20240625	9.00	5750	-20.00	20240408	4220	9.00	20240625	6430	-28.46	20231221	4220	9.00	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
8	20240731	100346	57	100.00	KOSDAQ		건설	N	N	N	N	N	4610	40	2	0.88	7017930	1521	15.65	4625	4625	4570	5940	3200	4570	4614.02	1.36	5	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	987	9.52	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.30	4220	20240625	9.24	5750	-19.83	20240408	4220	9.24	20240625	6430	-28.30	20231221	4220	9.24	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
9	20240731	090341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4625	55	2	1.20	818135	177	1.82	4625	4625	4620	5940	3200	4570	4622.23	1.36	0	4803	4686	4628	4511	4453	4657	4482	1070	1370	5000	3290	5	1	21400000	990	9.56	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.07	4220	20240625	9.60	5750	-19.57	20240408	4220	9.60	20240625	6430	-28.07	20231221	4220	9.60	20240625	0.19	N	021320	5000	1070 억	290079	N	N	N	N
10	20240730	160336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4570	-50	5	-1.08	44766930	9673	139.08	4675	4745	4570	6000	3235	4620	4628.03	1.35	162	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	978	9.44	0.21	12	0.05	484.00	21323.00	6430	20231221	-28.93	4220	20240625	8.29	5750	-20.52	20240408	4220	8.29	20240625	6430	-28.93	20231221	4220	8.29	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
11	20240730	150342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	0	3	0.00	40041405	8640	124.23	4675	4745	4580	6000	3235	4620	4634.42	1.35	230	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.15	4220	20240625	9.48	5750	-19.65	20240408	4220	9.48	20240625	6430	-28.15	20231221	4220	9.48	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
12	20240730	140337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4585	-35	5	-0.76	32812400	7067	101.61	4675	4745	4580	6000	3235	4620	4643.05	1.35	-675	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	981	9.47	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.69	4220	20240625	8.65	5750	-20.26	20240408	4220	8.65	20240625	6430	-28.69	20231221	4220	8.65	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
13	20240730	130342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	-25	5	-0.54	30791975	6626	95.27	4675	4745	4580	6000	3235	4620	4647.14	1.35	-674	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	983	9.49	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.54	4220	20240625	8.89	5750	-20.09	20240408	4220	8.89	20240625	6430	-28.54	20231221	4220	8.89	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
14	20240730	120340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4585	-35	5	-0.76	29569035	6359	91.43	4675	4745	4585	6000	3235	4620	4649.95	1.35	-673	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	981	9.47	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.69	4220	20240625	8.65	5750	-20.26	20240408	4220	8.65	20240625	6430	-28.69	20231221	4220	8.65	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
15	20240730	110342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	0	3	0.00	21488430	4608	66.25	4675	4745	4585	6000	3235	4620	4663.29	1.35	-668	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.15	4220	20240625	9.48	5750	-19.65	20240408	4220	9.48	20240625	6430	-28.15	20231221	4220	9.48	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
16	20240730	100342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4630	10	2	0.22	17237810	3688	53.03	4675	4745	4585	6000	3235	4620	4674.03	1.35	-668	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	991	9.57	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.99	4220	20240625	9.72	5750	-19.48	20240408	4220	9.72	20240625	6430	-27.99	20231221	4220	9.72	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
17	20240730	090342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	0	3	0.00	1126620	241	3.47	4675	4675	4620	6000	3235	4620	4674.77	1.35	-141	4716	4667	4596	4547	4476	4692	4572	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4220	20240625	9.48	5750	-19.65	20240408	4220	9.48	20240625	6430	-28.15	20231221	4220	9.48	20240625	0.19	N	021320	5000	1070 억	289917	N	N	N	N
18	20240729	160339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	115	2	2.55	31891850	6935	79.44	4550	4645	4525	5850	3155	4505	4598.68	1.36	-239	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	989	9.55	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.15	4220	20240625	9.48	5750	-19.65	20240408	4220	9.48	20240625	6430	-28.15	20231221	4220	9.48	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
19	20240729	150340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4615	110	2	2.44	26823705	5837	66.86	4550	4645	4525	5850	3155	4505	4595.46	1.36	-213	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	988	9.54	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.23	4220	20240625	9.36	5750	-19.74	20240408	4220	9.36	20240625	6430	-28.23	20231221	4220	9.36	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
20	20240729	140343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4630	125	2	2.77	22752880	4953	56.74	4550	4645	4525	5850	3155	4505	4593.76	1.36	-212	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	991	9.57	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.99	4220	20240625	9.72	5750	-19.48	20240408	4220	9.72	20240625	6430	-27.99	20231221	4220	9.72	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
21	20240729	130348	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	75	2	1.66	12732155	2783	31.88	4550	4630	4525	5850	3155	4505	4574.97	1.36	104	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	980	9.46	0.21	12	0.01	484.00	21323.00	6430	20231221	-28.77	4220	20240625	8.53	5750	-20.35	20240408	4220	8.53	20240625	6430	-28.77	20231221	4220	8.53	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
22	20240729	120340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	75	2	1.66	12021885	2628	30.10	4550	4630	4525	5850	3155	4505	4574.54	1.36	107	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	980	9.46	0.21	12	0.01	484.00	21323.00	6430	20231221	-28.77	4220	20240625	8.53	5750	-20.35	20240408	4220	8.53	20240625	6430	-28.77	20231221	4220	8.53	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
23	20240729	110341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	90	2	2.00	7404440	1618	18.53	4550	4630	4525	5850	3155	4505	4576.29	1.36	163	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	983	9.49	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.54	4220	20240625	8.89	5750	-20.09	20240408	4220	8.89	20240625	6430	-28.54	20231221	4220	8.89	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
24	20240729	100340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	45	2	1.00	3524360	771	8.83	4550	4630	4525	5850	3155	4505	4571.15	1.36	166	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	974	9.40	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.24	4220	20240625	7.82	5750	-20.87	20240408	4220	7.82	20240625	6430	-29.24	20231221	4220	7.82	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
25	20240729	090338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4525	20	2	0.44	267850	59	0.68	4550	4550	4525	5850	3155	4505	4539.83	1.36	19	4715	4610	4510	4405	4305	4662	4457	1070	1345	5000	3240	5	1	21400000	968	9.35	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.63	4220	20240625	7.23	5750	-21.30	20240408	4220	7.23	20240625	6430	-29.63	20231221	4220	7.23	20240625	0.19	N	021320	5000	1070 억	290156	N	N	N	N
26	20240726	160333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4505	55	2	1.24	39340385	8729	134.54	4460	4615	4410	5780	3115	4450	4506.86	1.36	70	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	964	9.31	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.94	4220	20240625	6.75	5750	-21.65	20240408	4220	6.75	20240625	6430	-29.94	20231221	4220	6.75	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
27	20240726	150336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	110	2	2.47	35516235	7883	121.50	4460	4615	4410	5780	3115	4450	4505.42	1.36	88	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	976	9.42	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.08	4220	20240625	8.06	5750	-20.70	20240408	4220	8.06	20240625	6430	-29.08	20231221	4220	8.06	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
28	20240726	140339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4510	60	2	1.35	29973170	6660	102.65	4460	4615	4410	5780	3115	4450	4500.48	1.36	725	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	965	9.32	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.86	4220	20240625	6.87	5750	-21.57	20240408	4220	6.87	20240625	6430	-29.86	20231221	4220	6.87	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
29	20240726	130338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4510	60	2	1.35	27620870	6138	94.61	4460	4615	4410	5780	3115	4450	4499.98	1.36	684	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	965	9.32	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.86	4220	20240625	6.87	5750	-21.57	20240408	4220	6.87	20240625	6430	-29.86	20231221	4220	6.87	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
30	20240726	120339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	50	2	1.12	25991345	5777	89.04	4460	4615	4410	5780	3115	4450	4499.11	1.36	601	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	963	9.30	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.02	4220	20240625	6.64	5750	-21.74	20240408	4220	6.64	20240625	6430	-30.02	20231221	4220	6.64	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
31	20240726	110338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4510	60	2	1.35	17753505	3959	61.02	4460	4520	4410	5780	3115	4450	4484.34	1.36	-40	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	965	9.32	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.86	4220	20240625	6.87	5750	-21.57	20240408	4220	6.87	20240625	6430	-29.86	20231221	4220	6.87	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
32	20240726	100339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	50	2	1.12	6189340	1386	21.36	4460	4500	4410	5780	3115	4450	4465.61	1.36	-50	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	963	9.30	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.02	4220	20240625	6.64	5750	-21.74	20240408	4220	6.64	20240625	6430	-30.02	20231221	4220	6.64	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
33	20240726	090337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4460	10	2	0.22	1771325	401	6.18	4460	4460	4410	5780	3115	4450	4417.27	1.36	-2	4573	4511	4458	4396	4343	4485	4370	1070	1330	5000	3200	5	1	21400000	954	9.21	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.64	4220	20240625	5.69	5750	-22.43	20240408	4220	5.69	20240625	6430	-30.64	20231221	4220	5.69	20240625	0.19	N	021320	5000	1070 억	290086	N	N	N	N
34	20240725	160336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4450	-50	5	-1.11	26773860	5991	102.27	4520	4520	4405	5850	3150	4500	4469.01	1.36	-32	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	952	9.19	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.79	4220	20240625	5.45	5750	-22.61	20240408	4220	5.45	20240625	6430	-30.79	20231221	4220	5.45	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
35	20240725	150342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4510	10	2	0.22	23302800	5214	89.01	4520	4520	4405	5850	3150	4500	4469.28	1.36	3	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	965	9.32	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.86	4220	20240625	6.87	5750	-21.57	20240408	4220	6.87	20240625	6430	-29.86	20231221	4220	6.87	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
36	20240725	140340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4515	15	2	0.33	18457525	4132	70.54	4520	4520	4405	5850	3150	4500	4466.97	1.36	-89	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	966	9.33	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.78	4220	20240625	6.99	5750	-21.48	20240408	4220	6.99	20240625	6430	-29.78	20231221	4220	6.99	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
37	20240725	130339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4440	-60	5	-1.33	13738235	3081	52.59	4520	4520	4405	5850	3150	4500	4459.02	1.36	-82	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	950	9.17	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.95	4220	20240625	5.21	5750	-22.78	20240408	4220	5.21	20240625	6430	-30.95	20231221	4220	5.21	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
38	20240725	120339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	-55	5	-1.22	13355975	2995	51.13	4520	4520	4405	5850	3150	4500	4459.42	1.36	-82	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	951	9.18	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.87	4220	20240625	5.33	5750	-22.70	20240408	4220	5.33	20240625	6430	-30.87	20231221	4220	5.33	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
39	20240725	110336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4465	-35	5	-0.78	5139295	1144	19.53	4520	4520	4415	5850	3150	4500	4492.39	1.36	-82	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	956	9.23	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.56	4220	20240625	5.81	5750	-22.35	20240408	4220	5.81	20240625	6430	-30.56	20231221	4220	5.81	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
40	20240725	100338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4470	-30	5	-0.67	4086180	908	15.50	4520	4520	4415	5850	3150	4500	4500.20	1.36	-82	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	957	9.24	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.48	4220	20240625	5.92	5750	-22.26	20240408	4220	5.92	20240625	6430	-30.48	20231221	4220	5.92	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
41	20240725	090337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4520	20	2	0.44	2291640	507	8.65	4520	4520	4520	5850	3150	4500	4520.00	1.36	-67	4590	4545	4515	4470	4440	4537	4462	1070	1350	5000	3240	5	1	21400000	967	9.34	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.70	4220	20240625	7.11	5750	-21.39	20240408	4220	7.11	20240625	6430	-29.70	20231221	4220	7.11	20240625	0.20	N	021320	5000	1070 억	290114	N	N	N	N
42	20240724	160334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	-45	5	-0.99	26454370	5839	33.28	4500	4560	4485	5900	3185	4545	4530.63	1.35	904	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	963	9.30	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.02	4220	20240625	6.64	5750	-21.74	20240408	4220	6.64	20240625	6430	-30.02	20231221	4220	6.64	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
43	20240724	150339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4515	-30	5	-0.66	23870885	5266	30.01	4500	4560	4485	5900	3185	4545	4533.02	1.35	1073	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	966	9.33	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.78	4220	20240625	6.99	5750	-21.48	20240408	4220	6.99	20240625	6430	-29.78	20231221	4220	6.99	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
44	20240724	140340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4530	-15	5	-0.33	20101565	4434	25.27	4500	4560	4485	5900	3185	4545	4533.51	1.35	1081	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4220	20240625	7.35	5750	-21.22	20240408	4220	7.35	20240625	6430	-29.55	20231221	4220	7.35	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
45	20240724	130337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	-5	5	-0.11	18333855	4044	23.05	4500	4560	4485	5900	3185	4545	4533.59	1.35	1081	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	972	9.38	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.39	4220	20240625	7.58	5750	-21.04	20240408	4220	7.58	20240625	6430	-29.39	20231221	4220	7.58	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
46	20240724	120340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	-5	5	-0.11	17530075	3867	22.04	4500	4560	4485	5900	3185	4545	4533.25	1.35	1081	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	972	9.38	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.39	4220	20240625	7.58	5750	-21.04	20240408	4220	7.58	20240625	6430	-29.39	20231221	4220	7.58	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
47	20240724	110339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	-5	5	-0.11	17357550	3829	21.82	4500	4560	4485	5900	3185	4545	4533.18	1.35	1081	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	972	9.38	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.39	4220	20240625	7.58	5750	-21.04	20240408	4220	7.58	20240625	6430	-29.39	20231221	4220	7.58	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
48	20240724	100338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	-5	5	-0.11	15077490	3327	18.96	4500	4560	4485	5900	3185	4545	4531.86	1.35	1085	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	972	9.38	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.39	4220	20240625	7.58	5750	-21.04	20240408	4220	7.58	20240625	6430	-29.39	20231221	4220	7.58	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
49	20240724	090337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4485	-60	5	-1.32	6154630	1367	7.79	4500	4545	4485	5900	3185	4545	4502.29	1.35	1086	4665	4605	4535	4475	4405	4570	4440	1070	1355	5000	3270	5	1	21400000	960	9.27	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.25	4220	20240625	6.28	5750	-22.00	20240408	4220	6.28	20240625	6430	-30.25	20231221	4220	6.28	20240625	0.20	N	021320	5000	1070 억	289194	N	N	N	N
50	20240723	160332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4545	-60	5	-1.30	72807255	16092	161.74	4595	4595	4465	5980	3225	4605	4524.44	1.35	1	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	973	9.39	0.21	12	0.08	484.00	21323.00	6430	20231221	-29.32	4220	20240625	7.70	5750	-20.96	20240408	4220	7.70	20240625	6430	-29.32	20231221	4220	7.70	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
51	20240723	150342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4495	-110	5	-2.39	62739870	13854	139.25	4595	4595	4490	5980	3225	4605	4528.65	1.35	125	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	962	9.29	0.21	12	0.06	484.00	21323.00	6430	20231221	-30.09	4220	20240625	6.52	5750	-21.83	20240408	4220	6.52	20240625	6430	-30.09	20231221	4220	6.52	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
52	20240723	140335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4545	-60	5	-1.30	58930100	13011	130.78	4595	4595	4490	5980	3225	4605	4529.25	1.35	66	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	973	9.39	0.21	12	0.06	484.00	21323.00	6430	20231221	-29.32	4220	20240625	7.70	5750	-20.96	20240408	4220	7.70	20240625	6430	-29.32	20231221	4220	7.70	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
53	20240723	130333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4515	-90	5	-1.95	46221635	10197	102.49	4595	4595	4490	5980	3225	4605	4532.87	1.35	-61	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	966	9.33	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.78	4220	20240625	6.99	5750	-21.48	20240408	4220	6.99	20240625	6430	-29.78	20231221	4220	6.99	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
54	20240723	120337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4575	-30	5	-0.65	36791030	8114	81.56	4595	4595	4490	5980	3225	4605	4534.27	1.35	-61	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	979	9.45	0.21	12	0.04	484.00	21323.00	6430	20231221	-28.85	4220	20240625	8.41	5750	-20.43	20240408	4220	8.41	20240625	6430	-28.85	20231221	4220	8.41	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
55	20240723	110337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	-25	5	-0.54	35500635	7832	78.72	4595	4595	4490	5980	3225	4605	4532.77	1.35	-21	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	980	9.46	0.21	12	0.04	484.00	21323.00	6430	20231221	-28.77	4220	20240625	8.53	5750	-20.35	20240408	4220	8.53	20240625	6430	-28.77	20231221	4220	8.53	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
56	20240723	100335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4545	-60	5	-1.30	30067490	6638	66.72	4595	4595	4490	5980	3225	4605	4529.60	1.35	135	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	973	9.39	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.32	4220	20240625	7.70	5750	-20.96	20240408	4220	7.70	20240625	6430	-29.32	20231221	4220	7.70	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
57	20240723	090336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	-10	5	-0.22	1530135	333	3.35	4595	4595	4595	5980	3225	4605	4595.00	1.35	-5	4755	4680	4595	4520	4435	4637	4477	1070	1375	5000	3310	5	1	21400000	983	9.49	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.54	4220	20240625	8.89	5750	-20.09	20240408	4220	8.89	20240625	6430	-28.54	20231221	4220	8.89	20240625	0.20	N	021320	5000	1070 억	289187	N	N	N	N
58	20240722	160332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4605	-5	5	-0.11	43165685	9390	27.65	4670	4670	4510	5990	3230	4610	4596.98	1.35	-278	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	985	9.51	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.38	4220	20240625	9.12	5750	-19.91	20240408	4220	9.12	20240625	6430	-28.38	20231221	4220	9.12	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
59	20240722	150336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4605	-5	5	-0.11	38968130	8478	24.97	4670	4670	4510	5990	3230	4610	4596.38	1.35	-277	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	985	9.51	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.38	4220	20240625	9.12	5750	-19.91	20240408	4220	9.12	20240625	6430	-28.38	20231221	4220	9.12	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
60	20240722	140337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4610	0	3	0.00	33151850	7211	21.24	4670	4670	4510	5990	3230	4610	4597.40	1.35	-283	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	987	9.52	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.30	4220	20240625	9.24	5750	-19.83	20240408	4220	9.24	20240625	6430	-28.30	20231221	4220	9.24	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
61	20240722	130334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-50	5	-1.08	29999020	6527	19.22	4670	4670	4510	5990	3230	4610	4596.14	1.35	-282	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	976	9.42	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.08	4220	20240625	8.06	5750	-20.70	20240408	4220	8.06	20240625	6430	-29.08	20231221	4220	8.06	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
62	20240722	120333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	-15	5	-0.33	28590510	6221	18.32	4670	4670	4510	5990	3230	4610	4595.81	1.35	-283	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	983	9.49	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.54	4220	20240625	8.89	5750	-20.09	20240408	4220	8.89	20240625	6430	-28.54	20231221	4220	8.89	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
63	20240722	110336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	-60	5	-1.30	25955465	5642	16.62	4670	4670	4510	5990	3230	4610	4600.40	1.35	-299	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	974	9.40	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.24	4220	20240625	7.82	5750	-20.87	20240408	4220	7.82	20240625	6430	-29.24	20231221	4220	7.82	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
64	20240722	100334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4615	5	2	0.11	22855900	4966	14.62	4670	4670	4510	5990	3230	4610	4602.48	1.35	48	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	988	9.54	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.23	4220	20240625	9.36	5750	-19.74	20240408	4220	9.36	20240625	6430	-28.23	20231221	4220	9.36	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
65	20240722	090332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4615	5	2	0.11	6775480	1462	4.31	4670	4670	4615	5990	3230	4610	4634.39	1.35	-107	4850	4730	4570	4450	4290	4790	4510	1070	1380	5000	3310	5	1	21400000	988	9.54	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.23	4220	20240625	9.36	5750	-19.74	20240408	4220	9.36	20240625	6430	-28.23	20231221	4220	9.36	20240625	0.20	N	021320	5000	1070 억	289358	N	N	N	N
66	20240719	160329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4610	70	2	1.54	152586020	33052	257.43	4545	4690	4410	5900	3180	4540	4616.61	1.36	-569	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	987	9.52	0.22	12	0.15	484.00	21323.00	6430	20231221	-28.30	4220	20240625	9.24	5750	-19.83	20240408	4220	9.24	20240625	6430	-28.30	20231221	4220	9.24	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
67	20240719	150330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4650	110	2	2.42	136413240	29562	230.25	4545	4690	4410	5900	3180	4540	4614.48	1.36	-937	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	995	9.61	0.22	12	0.14	484.00	21323.00	6430	20231221	-27.68	4220	20240625	10.19	5750	-19.13	20240408	4220	10.19	20240625	6430	-27.68	20231221	4220	10.19	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
68	20240719	140332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4580	40	2	0.88	41315900	9110	70.96	4545	4650	4410	5900	3180	4540	4535.23	1.36	-634	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	980	9.46	0.21	12	0.04	484.00	21323.00	6430	20231221	-28.77	4220	20240625	8.53	5750	-20.35	20240408	4220	8.53	20240625	6430	-28.77	20231221	4220	8.53	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
69	20240719	130328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4455	-85	5	-1.87	20158790	4509	35.12	4545	4550	4410	5900	3180	4540	4470.79	1.36	64	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	953	9.20	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.72	4220	20240625	5.57	5750	-22.52	20240408	4220	5.57	20240625	6430	-30.72	20231221	4220	5.57	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
70	20240719	120327	57	100.00	KOSDAQ		건설	N	N	N	N	N	4500	-40	5	-0.88	18120585	4055	31.58	4545	4550	4410	5900	3180	4540	4468.70	1.36	65	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4220	20240625	6.64	5750	-21.74	20240408	4220	6.64	20240625	6430	-30.02	20231221	4220	6.64	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
71	20240719	110331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4505	-35	5	-0.77	15087270	3381	26.33	4545	4550	4410	5900	3180	4540	4462.37	1.36	142	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	964	9.31	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.94	4220	20240625	6.75	5750	-21.65	20240408	4220	6.75	20240625	6430	-29.94	20231221	4220	6.75	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
72	20240719	100306	57	100.00	KOSDAQ		건설	N	N	N	N	N	4515	-25	5	-0.55	11140665	2493	19.42	4545	4550	4410	5900	3180	4540	4468.78	1.36	104	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	966	9.33	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.78	4220	20240625	6.99	5750	-21.48	20240408	4220	6.99	20240625	6430	-29.78	20231221	4220	6.99	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
73	20240719	090340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4550	10	2	0.22	1910785	420	3.27	4545	4550	4545	5900	3180	4540	4549.49	1.36	-23	4716	4627	4566	4477	4416	4597	4447	1070	1360	5000	3260	5	1	21400000	974	9.40	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.24	4220	20240625	7.82	5750	-20.87	20240408	4220	7.82	20240625	6430	-29.24	20231221	4220	7.82	20240625	0.20	N	021320	5000	1070 억	290028	N	N	N	N
74	20240718	160325	57	100.00	KOSDAQ		건설	N	N	N	N	N	4540	-100	5	-2.16	58746590	12811	43.24	4645	4655	4505	6030	3250	4640	4582.00	1.36	-1314	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	972	9.38	0.21	12	0.06	484.00	21323.00	6430	20231221	-29.39	4220	20240625	7.58	5750	-21.04	20240408	4220	7.58	20240625	6430	-29.39	20231221	4220	7.58	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
75	20240718	150328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4555	-85	5	-1.83	53548480	11668	39.38	4645	4655	4505	6030	3250	4640	4585.60	1.36	-1316	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	975	9.41	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.16	4220	20240625	7.94	5750	-20.78	20240408	4220	7.94	20240625	6430	-29.16	20231221	4220	7.94	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
76	20240718	140326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4575	-65	5	-1.40	51863010	11298	38.13	4645	4655	4505	6030	3250	4640	4586.67	1.36	-1316	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	979	9.45	0.21	12	0.05	484.00	21323.00	6430	20231221	-28.85	4220	20240625	8.41	5750	-20.43	20240408	4220	8.41	20240625	6430	-28.85	20231221	4220	8.41	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
77	20240718	130326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	-75	5	-1.62	49655045	10815	36.50	4645	4655	4505	6030	3250	4640	4587.41	1.36	-1316	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	977	9.43	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.00	4220	20240625	8.18	5750	-20.61	20240408	4220	8.18	20240625	6430	-29.00	20231221	4220	8.18	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
78	20240718	120326	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-80	5	-1.72	49007390	10673	36.02	4645	4655	4505	6030	3250	4640	4587.79	1.36	-1316	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	976	9.42	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.08	4220	20240625	8.06	5750	-20.70	20240408	4220	8.06	20240625	6430	-29.08	20231221	4220	8.06	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
79	20240718	110327	57	100.00	KOSDAQ		건설	N	N	N	N	N	4560	-80	5	-1.72	48318605	10522	35.51	4645	4655	4505	6030	3250	4640	4588.20	1.36	-1281	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	976	9.42	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.08	4220	20240625	8.06	5750	-20.70	20240408	4220	8.06	20240625	6430	-29.08	20231221	4220	8.06	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
80	20240718	100328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4565	-75	5	-1.62	37778825	8195	27.66	4645	4655	4505	6030	3250	4640	4606.72	1.36	-1259	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	977	9.43	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.00	4220	20240625	8.18	5750	-20.61	20240408	4220	8.18	20240625	6430	-29.00	20231221	4220	8.18	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
81	20240718	090330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4650	10	2	0.22	10648555	2293	7.74	4645	4655	4600	6030	3250	4640	4646.06	1.36	-764	4763	4701	4583	4521	4403	4732	4552	1070	1390	5000	3340	5	1	21400000	995	9.61	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.68	4220	20240625	10.19	5750	-19.13	20240408	4220	10.19	20240625	6430	-27.68	20231221	4220	10.19	20240625	0.20	N	021320	5000	1070 억	291237	N	N	N	N
82	20240717	160338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4640	175	2	3.92	134163730	29216	246.67	4470	4645	4465	5800	3130	4465	4592.13	1.37	-1480	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	993	9.59	0.22	12	0.14	484.00	21323.00	6430	20231221	-27.84	4220	20240625	9.95	5750	-19.30	20240408	4220	9.95	20240625	6430	-27.84	20231221	4220	9.95	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
83	20240717	150342	57	100.00	KOSDAQ		건설	N	N	N	N	N	4630	165	2	3.70	122942795	26795	226.23	4470	4645	4465	5800	3130	4465	4588.27	1.37	-1426	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	991	9.57	0.22	12	0.13	484.00	21323.00	6430	20231221	-27.99	4220	20240625	9.72	5750	-19.48	20240408	4220	9.72	20240625	6430	-27.99	20231221	4220	9.72	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
84	20240717	140341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4585	120	2	2.69	102284610	22322	188.47	4470	4645	4465	5800	3130	4465	4582.23	1.37	-989	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	981	9.47	0.22	12	0.10	484.00	21323.00	6430	20231221	-28.69	4220	20240625	8.65	5750	-20.26	20240408	4220	8.65	20240625	6430	-28.69	20231221	4220	8.65	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
85	20240717	130339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4595	130	2	2.91	92120410	20110	169.79	4470	4645	4465	5800	3130	4465	4580.83	1.37	-920	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	983	9.49	0.22	12	0.09	484.00	21323.00	6430	20231221	-28.54	4220	20240625	8.89	5750	-20.09	20240408	4220	8.89	20240625	6430	-28.54	20231221	4220	8.89	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
86	20240717	120341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4575	110	2	2.46	71202175	15555	131.33	4470	4645	4465	5800	3130	4465	4577.45	1.37	-849	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	979	9.45	0.21	12	0.07	484.00	21323.00	6430	20231221	-28.85	4220	20240625	8.41	5750	-20.43	20240408	4220	8.41	20240625	6430	-28.85	20231221	4220	8.41	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
87	20240717	110340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4600	135	2	3.02	63858455	13950	117.78	4470	4645	4465	5800	3130	4465	4577.67	1.37	-1772	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	984	9.50	0.22	12	0.07	484.00	21323.00	6430	20231221	-28.46	4220	20240625	9.00	5750	-20.00	20240408	4220	9.00	20240625	6430	-28.46	20231221	4220	9.00	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
88	20240717	100340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4620	155	2	3.47	48047245	10504	88.69	4470	4645	4465	5800	3130	4465	4574.19	1.37	-1792	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	989	9.55	0.22	12	0.05	484.00	21323.00	6430	20231221	-28.15	4220	20240625	9.48	5750	-19.65	20240408	4220	9.48	20240625	6430	-28.15	20231221	4220	9.48	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
89	20240717	090309	57	100.00	KOSDAQ		건설	N	N	N	N	N	4490	25	2	0.56	1058115	236	1.99	4470	4490	4465	5800	3130	4465	4483.54	1.37	-21	4508	4486	4443	4421	4378	4497	4432	1070	1335	5000	3210	5	1	21400000	961	9.28	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.17	4220	20240625	6.40	5750	-21.91	20240408	4220	6.40	20240625	6430	-30.17	20231221	4220	6.40	20240625	0.20	N	021320	5000	1070 억	292640	N	N	N	N
90	20240716	160341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4465	70	2	1.59	52541960	11844	173.39	4445	4465	4400	5710	3080	4395	4436.17	1.37	-374	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	956	9.23	0.21	12	0.06	484.00	21323.00	6430	20231221	-30.56	4220	20240625	5.81	5750	-22.35	20240408	4220	5.81	20240625	6430	-30.56	20231221	4220	5.81	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
91	20240716	150344	57	100.00	KOSDAQ		건설	N	N	N	N	N	4435	40	2	0.91	46819715	10559	154.57	4445	4450	4400	5710	3080	4395	4434.11	1.37	-374	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	949	9.16	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.03	4220	20240625	5.09	5750	-22.87	20240408	4220	5.09	20240625	6430	-31.03	20231221	4220	5.09	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
92	20240716	140343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	50	2	1.14	44193300	9967	145.91	4445	4450	4400	5710	3080	4395	4433.96	1.37	-370	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	951	9.18	0.21	12	0.05	484.00	21323.00	6430	20231221	-30.87	4220	20240625	5.33	5750	-22.70	20240408	4220	5.33	20240625	6430	-30.87	20231221	4220	5.33	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
93	20240716	130343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4430	35	2	0.80	36700740	8280	121.21	4445	4450	4400	5710	3080	4395	4432.46	1.37	-358	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	948	9.15	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.10	4220	20240625	4.98	5750	-22.96	20240408	4220	4.98	20240625	6430	-31.10	20231221	4220	4.98	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
94	20240716	120343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4435	40	2	0.91	29709305	6702	98.11	4445	4450	4400	5710	3080	4395	4432.90	1.37	-358	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	949	9.16	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.03	4220	20240625	5.09	5750	-22.87	20240408	4220	5.09	20240625	6430	-31.03	20231221	4220	5.09	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
95	20240716	110343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4430	35	2	0.80	25016020	5642	82.59	4445	4450	4400	5710	3080	4395	4433.89	1.37	42	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	948	9.15	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.10	4220	20240625	4.98	5750	-22.96	20240408	4220	4.98	20240625	6430	-31.10	20231221	4220	4.98	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
96	20240716	100343	57	100.00	KOSDAQ		건설	N	N	N	N	N	4445	50	2	1.14	22258910	5020	73.49	4445	4450	4400	5710	3080	4395	4434.05	1.37	22	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	951	9.18	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.87	4220	20240625	5.33	5750	-22.70	20240408	4220	5.33	20240625	6430	-30.87	20231221	4220	5.33	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
97	20240716	090341	57	100.00	KOSDAQ		건설	N	N	N	N	N	4405	10	2	0.23	1350010	306	4.48	4445	4445	4405	5710	3080	4395	4411.80	1.37	-8	4435	4415	4380	4360	4325	4425	4370	1070	1315	5000	3160	5	1	21400000	943	9.10	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.49	4220	20240625	4.38	5750	-23.39	20240408	4220	4.38	20240625	6430	-31.49	20231221	4220	4.38	20240625	0.20	N	021320	5000	1070 억	292614	N	N	N	N
98	20240715	160337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	90	2	2.09	29845225	6831	137.61	4345	4400	4345	5590	3015	4305	4369.07	1.37	151	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	941	9.08	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.65	4220	20240625	4.15	5750	-23.57	20240408	4220	4.15	20240625	6430	-31.65	20231221	4220	4.15	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
99	20240715	150339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	90	2	2.09	29344205	6717	135.31	4345	4400	4345	5590	3015	4305	4368.65	1.37	151	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	941	9.08	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.65	4220	20240625	4.15	5750	-23.57	20240408	4220	4.15	20240625	6430	-31.65	20231221	4220	4.15	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
100	20240715	140339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	90	2	2.09	24171730	5536	111.52	4345	4400	4345	5590	3015	4305	4366.28	1.37	153	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	941	9.08	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.65	4220	20240625	4.15	5750	-23.57	20240408	4220	4.15	20240625	6430	-31.65	20231221	4220	4.15	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
101	20240715	130339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4370	65	2	1.51	17840900	4092	82.43	4345	4395	4345	5590	3015	4305	4359.95	1.37	155	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	935	9.03	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.04	4220	20240625	3.55	5750	-24.00	20240408	4220	3.55	20240625	6430	-32.04	20231221	4220	3.55	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
102	20240715	120340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4360	55	2	1.28	15058630	3455	69.60	4345	4395	4345	5590	3015	4305	4358.50	1.37	155	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	933	9.01	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.19	4220	20240625	3.32	5750	-24.17	20240408	4220	3.32	20240625	6430	-32.19	20231221	4220	3.32	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
103	20240715	110339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4360	55	2	1.28	14513635	3330	67.08	4345	4395	4345	5590	3015	4305	4358.45	1.37	155	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	933	9.01	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.19	4220	20240625	3.32	5750	-24.17	20240408	4220	3.32	20240625	6430	-32.19	20231221	4220	3.32	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
104	20240715	100340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4360	55	2	1.28	9918345	2277	45.87	4345	4360	4345	5590	3015	4305	4355.88	1.37	155	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	933	9.01	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.19	4220	20240625	3.32	5750	-24.17	20240408	4220	3.32	20240625	6430	-32.19	20231221	4220	3.32	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
105	20240715	090339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	0	3	0.00	0	0	0.00	0	0	0	5590	3015	4305	0.00	1.37	0	4578	4441	4358	4221	4138	4510	4290	1070	1285	5000	3090	5	1	21400000	921	8.89	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.20	N	021320	5000	1070 억	292463	N	N	N	N
106	20240712	160336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	-5	5	-0.12	21497555	4962	135.91	4275	4495	4275	5600	3020	4310	4332.44	1.37	-50	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	921	8.89	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
107	20240712	150338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4330	20	2	0.46	21044365	4857	133.03	4275	4495	4275	5600	3020	4310	4332.79	1.37	-47	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	927	8.95	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.66	4220	20240625	2.61	5750	-24.70	20240408	4220	2.61	20240625	6430	-32.66	20231221	4220	2.61	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
108	20240712	140340	57	100.00	KOSDAQ		건설	N	N	N	N	N	4335	25	2	0.58	17359275	4006	109.72	4275	4495	4275	5600	3020	4310	4333.32	1.37	-47	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	928	8.96	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.58	4220	20240625	2.73	5750	-24.61	20240408	4220	2.73	20240625	6430	-32.58	20231221	4220	2.73	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
109	20240712	130337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4330	20	2	0.46	17324610	3998	109.50	4275	4495	4275	5600	3020	4310	4333.32	1.37	-47	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	927	8.95	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.66	4220	20240625	2.61	5750	-24.70	20240408	4220	2.61	20240625	6430	-32.66	20231221	4220	2.61	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
110	20240712	120338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4335	25	2	0.58	14645245	3380	92.58	4275	4495	4275	5600	3020	4310	4332.91	1.37	52	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	928	8.96	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.58	4220	20240625	2.73	5750	-24.61	20240408	4220	2.73	20240625	6430	-32.58	20231221	4220	2.73	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
111	20240712	110337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4335	25	2	0.58	9777480	2256	61.79	4275	4495	4275	5600	3020	4310	4333.99	1.37	66	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	928	8.96	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.58	4220	20240625	2.73	5750	-24.61	20240408	4220	2.73	20240625	6430	-32.58	20231221	4220	2.73	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
112	20240712	100339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4330	20	2	0.46	3958855	912	24.98	4275	4495	4275	5600	3020	4310	4340.85	1.37	63	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	927	8.95	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.66	4220	20240625	2.61	5750	-24.70	20240408	4220	2.61	20240625	6430	-32.66	20231221	4220	2.61	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
113	20240712	090337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-35	5	-0.81	21375	5	0.14	4275	4275	4275	5600	3020	4310	4275.00	1.37	0	4403	4356	4308	4261	4213	4332	4237	1070	1290	5000	3100	5	1	21400000	915	8.83	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.20	N	021320	5000	1070 억	292513	N	N	N	N
114	20240711	160335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4310	15	2	0.35	15234030	3546	35.96	4350	4355	4260	5580	3010	4295	4296.12	1.37	-176	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	922	8.90	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.97	4220	20240625	2.13	5750	-25.04	20240408	4220	2.13	20240625	6430	-32.97	20231221	4220	2.13	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
115	20240711	150339	57	100.00	KOSDAQ		건설	N	N	N	N	N	4295	0	3	0.00	13249675	3083	31.26	4350	4355	4260	5580	3010	4295	4297.66	1.37	-124	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	919	8.87	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.20	4220	20240625	1.78	5750	-25.30	20240408	4220	1.78	20240625	6430	-33.20	20231221	4220	1.78	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
116	20240711	140337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	-15	5	-0.35	11818260	2749	27.88	4350	4355	4260	5580	3010	4295	4299.11	1.37	-77	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
117	20240711	130337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	-15	5	-0.35	11081880	2577	26.13	4350	4355	4260	5580	3010	4295	4300.30	1.37	-174	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
118	20240711	120338	57	100.00	KOSDAQ		건설	N	N	N	N	N	4285	-10	5	-0.23	7730690	1795	18.20	4350	4355	4260	5580	3010	4295	4306.79	1.37	-174	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	917	8.85	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.36	4220	20240625	1.54	5750	-25.48	20240408	4220	1.54	20240625	6430	-33.36	20231221	4220	1.54	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
119	20240711	110336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4285	-10	5	-0.23	7392055	1716	17.40	4350	4355	4260	5580	3010	4295	4307.72	1.37	-173	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	917	8.85	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.36	4220	20240625	1.54	5750	-25.48	20240408	4220	1.54	20240625	6430	-33.36	20231221	4220	1.54	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
120	20240711	100335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	5	2	0.12	4128680	960	9.74	4350	4355	4260	5580	3010	4295	4300.71	1.37	-144	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	920	8.88	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
121	20240711	090334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4350	55	2	1.28	13050	3	0.03	4350	4350	4350	5580	3010	4295	4350.00	1.37	0	4398	4346	4288	4236	4178	4372	4262	1070	1285	5000	3090	5	1	21400000	931	8.99	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.35	4220	20240625	3.08	5750	-24.35	20240408	4220	3.08	20240625	6430	-32.35	20231221	4220	3.08	20240625	0.20	N	021320	5000	1070 억	292689	N	N	N	N
122	20240710	160336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4295	15	2	0.35	42046600	9861	146.70	4280	4340	4230	5560	3000	4280	4263.93	1.37	113	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	919	8.87	0.20	12	0.05	484.00	21323.00	6430	20231221	-33.20	4220	20240625	1.78	5750	-25.30	20240408	4220	1.78	20240625	6430	-33.20	20231221	4220	1.78	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
123	20240710	150337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	20	2	0.47	40791265	9570	142.37	4280	4340	4230	5560	3000	4280	4262.41	1.37	156	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	920	8.88	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
124	20240710	140335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-5	5	-0.12	36193000	8496	126.39	4280	4340	4230	5560	3000	4280	4260.00	1.37	148	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	915	8.83	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
125	20240710	130335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	25	2	0.58	36056775	8464	125.91	4280	4340	4230	5560	3000	4280	4260.02	1.37	148	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	921	8.89	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
126	20240710	120334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4285	5	2	0.12	11210855	2617	38.93	4280	4340	4280	5560	3000	4280	4283.86	1.37	148	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	917	8.85	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.36	4220	20240625	1.54	5750	-25.48	20240408	4220	1.54	20240625	6430	-33.36	20231221	4220	1.54	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
127	20240710	110337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	0	3	0.00	10581650	2470	36.75	4280	4340	4280	5560	3000	4280	4284.07	1.37	148	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
128	20240710	100332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4290	10	2	0.23	5344740	1247	18.55	4280	4340	4280	5560	3000	4280	4286.08	1.37	137	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	918	8.86	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.28	4220	20240625	1.66	5750	-25.39	20240408	4220	1.66	20240625	6430	-33.28	20231221	4220	1.66	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
129	20240710	090335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	0	3	0.00	55640	13	0.19	4280	4280	4280	5560	3000	4280	4280.00	1.37	0	4366	4322	4291	4247	4216	4317	4242	1070	1280	5000	3080	5	1	21400000	916	8.84	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.21	N	021320	5000	1070 억	292576	N	N	N	N
130	20240709	160335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	5	2	0.12	28776915	6722	103.32	4280	4335	4260	5550	2995	4275	4281.00	1.37	145	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	916	8.84	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
131	20240709	150335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4335	60	2	1.40	27360930	6391	98.23	4280	4335	4260	5550	2995	4275	4281.17	1.37	229	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	928	8.96	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.58	4220	20240625	2.73	5750	-24.61	20240408	4220	2.73	20240625	6430	-32.58	20231221	4220	2.73	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
132	20240709	140335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4270	-5	5	-0.12	23019640	5378	82.66	4280	4300	4260	5550	2995	4275	4280.33	1.37	230	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	914	8.82	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.59	4220	20240625	1.18	5750	-25.74	20240408	4220	1.18	20240625	6430	-33.59	20231221	4220	1.18	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
133	20240709	130336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	0	3	0.00	20395780	4764	73.22	4280	4300	4260	5550	2995	4275	4281.23	1.37	230	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	915	8.83	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
134	20240709	120337	57	100.00	KOSDAQ		건설	N	N	N	N	N	4265	-10	5	-0.23	19810200	4627	71.12	4280	4300	4260	5550	2995	4275	4281.44	1.37	230	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	913	8.81	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.67	4220	20240625	1.07	5750	-25.83	20240408	4220	1.07	20240625	6430	-33.67	20231221	4220	1.07	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
135	20240709	110335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	5	2	0.12	15926575	3718	57.15	4280	4300	4260	5550	2995	4275	4283.64	1.37	230	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	916	8.84	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
136	20240709	100336	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	25	2	0.58	13596655	3174	48.79	4280	4300	4260	5550	2995	4275	4283.76	1.37	231	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	920	8.88	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
137	20240709	090335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	5	2	0.12	4280	1	0.02	4280	4280	4280	5550	2995	4275	4280.00	1.37	0	4341	4307	4286	4252	4231	4297	4242	1070	1275	5000	3070	5	1	21400000	916	8.84	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.21	N	021320	5000	1070 억	292430	N	N	N	N
138	20240708	160333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-25	5	-0.58	26883400	6277	156.89	4300	4320	4265	5590	3010	4300	4282.84	1.37	-290	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	915	8.83	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
139	20240708	150334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-25	5	-0.58	25178510	5878	146.91	4300	4320	4265	5590	3010	4300	4283.52	1.37	-153	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	915	8.83	0.20	12	0.03	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
140	20240708	140335	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	5	2	0.12	13950170	3260	81.48	4300	4320	4265	5590	3010	4300	4279.19	1.37	-144	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	921	8.89	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
141	20240708	130332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	-20	5	-0.47	8336245	1948	48.69	4300	4320	4265	5590	3010	4300	4279.39	1.37	-197	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
142	20240708	120334	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-25	5	-0.58	7248390	1695	42.36	4300	4320	4265	5590	3010	4300	4276.34	1.37	-197	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	915	8.83	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
143	20240708	110332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4275	-25	5	-0.58	7175315	1678	41.94	4300	4320	4265	5590	3010	4300	4276.11	1.37	-197	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	915	8.83	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.51	4220	20240625	1.30	5750	-25.65	20240408	4220	1.30	20240625	6430	-33.51	20231221	4220	1.30	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
144	20240708	100333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4270	-30	5	-0.70	5946510	1391	34.77	4300	4320	4265	5590	3010	4300	4274.99	1.37	-205	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	914	8.82	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.59	4220	20240625	1.18	5750	-25.74	20240408	4220	1.18	20240625	6430	-33.59	20231221	4220	1.18	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
145	20240708	090333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	0	3	0.00	129000	30	0.75	4300	4300	4300	5590	3010	4300	4300.00	1.37	-30	4473	4386	4303	4216	4133	4430	4260	1070	1290	5000	3090	5	1	21400000	920	8.88	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.21	N	021320	5000	1070 억	292720	N	N	N	N
146	20240705	160331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4300	50	2	1.18	17068570	4001	45.36	4295	4390	4220	5520	2975	4250	4266.08	1.37	218	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	920	8.88	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.13	4220	20240705	1.90	5750	-25.22	20240408	4220	1.90	20240705	6430	-33.13	20231221	4220	1.90	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
147	20240705	150333	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4265	15	2	0.35	16754670	3928	44.54	4295	4390	4220	5520	2975	4250	4265.45	1.37	218	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	913	8.81	0.20	12	0.02	484.00	21323.00	6430	20231221	-33.67	4220	20240705	1.07	5750	-25.83	20240408	4220	1.07	20240705	6430	-33.67	20231221	4220	1.07	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
148	20240705	140333	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4330	80	2	1.88	15356010	3601	40.83	4295	4390	4220	5520	2975	4250	4264.37	1.37	220	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	927	8.95	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.66	4220	20240705	2.61	5750	-24.70	20240408	4220	2.61	20240705	6430	-32.66	20231221	4220	2.61	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
149	20240705	130332	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4360	110	2	2.59	15329965	3595	40.76	4295	4390	4220	5520	2975	4250	4264.25	1.37	224	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	933	9.01	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.19	4220	20240705	3.32	5750	-24.17	20240408	4220	3.32	20240705	6430	-32.19	20231221	4220	3.32	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
150	20240705	120332	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4255	5	2	0.12	9892600	2339	26.52	4295	4295	4220	5520	2975	4250	4229.41	1.37	305	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	911	8.79	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.83	4220	20240705	0.83	5750	-26.00	20240408	4220	0.83	20240705	6430	-33.83	20231221	4220	0.83	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
151	20240705	110331	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4250	0	3	0.00	8852090	2094	23.74	4295	4295	4220	5520	2975	4250	4227.36	1.37	350	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	910	8.78	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.90	4220	20240705	0.71	5750	-26.09	20240408	4220	0.71	20240705	6430	-33.90	20231221	4220	0.71	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
152	20240705	100332	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	4225	-25	5	-0.59	5791175	1369	15.52	4295	4295	4220	5520	2975	4250	4230.22	1.37	305	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	904	8.73	0.20	12	0.01	484.00	21323.00	6430	20231221	-34.29	4220	20240705	0.12	5750	-26.52	20240408	4220	0.12	20240705	6430	-34.29	20231221	4220	0.12	20240705	0.21	N	021320	5000	1070 억	292502	N	N	N	N
153	20240705	090333	57	100.00	KOSDAQ		건설	N	N	N	N	N	4295	45	2	1.06	107375	25	0.28	4295	4295	4295	5520	2975	4250	4295.00	1.37	0	4443	4346	4298	4201	4153	4322	4177	1070	1270	5000	3060	5	1	21400000	919	8.87	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.20	4220	20240625	1.78	5750	-25.30	20240408	4220	1.78	20240625	6430	-33.20	20231221	4220	1.78	20240625	0.21	N	021320	5000	1070 억	292502	N	N	N	N
154	20240704	160330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4250	-65	5	-1.51	37645475	8820	588.79	4315	4395	4250	5600	3025	4315	4268.65	1.37	-425	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	910	8.78	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.90	4220	20240625	0.71	5750	-26.09	20240408	4220	0.71	20240625	6430	-33.90	20231221	4220	0.71	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
155	20240704	150332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	-10	5	-0.23	34188535	8007	534.51	4315	4395	4250	5600	3025	4315	4269.83	1.37	-348	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	921	8.89	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
156	20240704	140331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4265	-50	5	-1.16	32149835	7531	502.74	4315	4395	4250	5600	3025	4315	4269.00	1.37	-217	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	913	8.81	0.20	12	0.04	484.00	21323.00	6430	20231221	-33.67	4220	20240625	1.07	5750	-25.83	20240408	4220	1.07	20240625	6430	-33.67	20231221	4220	1.07	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
157	20240704	130332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	-35	5	-0.81	11211250	2616	174.63	4315	4395	4260	5600	3025	4315	4285.65	1.37	-253	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
158	20240704	120331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	-35	5	-0.81	10513450	2453	163.75	4315	4395	4260	5600	3025	4315	4285.96	1.37	-185	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
159	20240704	110331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4280	-35	5	-0.81	8474215	1977	131.98	4315	4395	4260	5600	3025	4315	4286.40	1.37	-138	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	916	8.84	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.44	4220	20240625	1.42	5750	-25.57	20240408	4220	1.42	20240625	6430	-33.44	20231221	4220	1.42	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
160	20240704	100331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4380	65	2	1.51	3061575	712	47.53	4315	4395	4280	5600	3025	4315	4299.96	1.37	-33	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	937	9.05	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
161	20240704	090331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	1.37	0	4368	4341	4318	4291	4268	4355	4305	1070	1285	5000	3100	5	1	21400000	923	8.92	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.89	4220	20240625	2.25	5750	-24.96	20240408	4220	2.25	20240625	6430	-32.89	20231221	4220	2.25	20240625	0.23	N	021320	5000	1070 억	292412	N	N	N	N
162	20240703	160329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4315	5	2	0.12	6461190	1498	22.23	4310	4345	4295	5600	3020	4310	4313.21	1.37	-20	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	923	8.92	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.89	4220	20240625	2.25	5750	-24.96	20240408	4220	2.25	20240625	6430	-32.89	20231221	4220	2.25	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
163	20240703	150331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4315	5	2	0.12	5633155	1306	19.38	4310	4345	4295	5600	3020	4310	4313.29	1.37	13	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	923	8.92	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.89	4220	20240625	2.25	5750	-24.96	20240408	4220	2.25	20240625	6430	-32.89	20231221	4220	2.25	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
164	20240703	140331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4310	0	3	0.00	5369945	1245	18.47	4310	4345	4295	5600	3020	4310	4313.21	1.37	13	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	922	8.90	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.97	4220	20240625	2.13	5750	-25.04	20240408	4220	2.13	20240625	6430	-32.97	20231221	4220	2.13	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
165	20240703	130331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4325	15	2	0.35	5275060	1223	18.15	4310	4345	4295	5600	3020	4310	4313.21	1.37	14	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	926	8.94	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.74	4220	20240625	2.49	5750	-24.78	20240408	4220	2.49	20240625	6430	-32.74	20231221	4220	2.49	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
166	20240703	120330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4295	-15	5	-0.35	5262145	1220	18.10	4310	4345	4295	5600	3020	4310	4313.23	1.37	14	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	919	8.87	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.20	4220	20240625	1.78	5750	-25.30	20240408	4220	1.78	20240625	6430	-33.20	20231221	4220	1.78	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
167	20240703	110332	57	100.00	KOSDAQ		건설	N	N	N	N	N	4345	35	2	0.81	4088645	947	14.05	4310	4345	4300	5600	3020	4310	4317.47	1.37	14	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	930	8.98	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.43	4220	20240625	2.96	5750	-24.43	20240408	4220	2.96	20240625	6430	-32.43	20231221	4220	2.96	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
168	20240703	100331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4300	-10	5	-0.23	2882345	668	9.91	4310	4330	4300	5600	3020	4310	4314.89	1.37	14	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	920	8.88	0.20	12	0.00	484.00	21323.00	6430	20231221	-33.13	4220	20240625	1.90	5750	-25.22	20240408	4220	1.90	20240625	6430	-33.13	20231221	4220	1.90	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
169	20240703	090330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4310	0	3	0.00	43100	10	0.15	4310	4310	4310	5600	3020	4310	4310.00	1.37	-10	4470	4390	4320	4240	4170	4355	4205	1070	1290	5000	3100	5	1	21400000	922	8.90	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.97	4220	20240625	2.13	5750	-25.04	20240408	4220	2.13	20240625	6430	-32.97	20231221	4220	2.13	20240625	0.23	N	021320	5000	1070 억	292411	N	N	N	N
170	20240702	160329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4310	-75	5	-1.71	29172220	6735	193.48	4350	4400	4250	5700	3070	4385	4331.44	1.37	78	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	922	8.90	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.97	4220	20240625	2.13	5750	-25.04	20240408	4220	2.13	20240625	6430	-32.97	20231221	4220	2.13	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
171	20240702	150330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	5	2	0.11	27155400	6268	180.06	4350	4400	4250	5700	3070	4385	4332.39	1.37	120	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	939	9.07	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.73	4220	20240625	4.03	5750	-23.65	20240408	4220	4.03	20240625	6430	-31.73	20231221	4220	4.03	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
172	20240702	140330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4380	-5	5	-0.11	20043585	4645	133.44	4350	4400	4250	5700	3070	4385	4315.09	1.37	191	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	937	9.05	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
173	20240702	130330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	0	3	0.00	17232880	4004	115.02	4350	4400	4250	5700	3070	4385	4303.92	1.37	191	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	938	9.06	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.80	4220	20240625	3.91	5750	-23.74	20240408	4220	3.91	20240625	6430	-31.80	20231221	4220	3.91	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
174	20240702	120331	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	0	3	0.00	16320800	3796	109.05	4350	4400	4250	5700	3070	4385	4299.47	1.37	191	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	938	9.06	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.80	4220	20240625	3.91	5750	-23.74	20240408	4220	3.91	20240625	6430	-31.80	20231221	4220	3.91	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
175	20240702	110329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	-80	5	-1.82	12772735	2974	85.44	4350	4400	4250	5700	3070	4385	4294.80	1.37	195	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	921	8.89	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
176	20240702	100330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4305	-80	5	-1.82	5878190	1371	39.39	4350	4350	4250	5700	3070	4385	4287.52	1.37	219	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	921	8.89	0.20	12	0.01	484.00	21323.00	6430	20231221	-33.05	4220	20240625	2.01	5750	-25.13	20240408	4220	2.01	20240625	6430	-33.05	20231221	4220	2.01	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
177	20240702	090330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	0	3	0.00	0	0	0.00	0	0	0	5700	3070	4385	0.00	1.37	0	4441	4412	4366	4337	4291	4390	4315	1070	1315	5000	3150	5	1	21400000	938	9.06	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.80	4220	20240625	3.91	5750	-23.74	20240408	4220	3.91	20240625	6430	-31.80	20231221	4220	3.91	20240625	0.23	N	021320	5000	1070 억	292328	N	N	N	N
178	20240701	160329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4385	65	2	1.50	15201610	3481	71.48	4395	4395	4320	5610	3025	4320	4367.02	1.37	-315	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	938	9.06	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.80	4220	20240625	3.91	5750	-23.74	20240408	4220	3.91	20240625	6430	-31.80	20231221	4220	3.91	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
179	20240701	150330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4380	60	2	1.39	15188455	3478	71.42	4395	4395	4320	5610	3025	4320	4367.01	1.37	-315	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	937	9.05	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
180	20240701	140329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4335	15	2	0.35	11662545	2663	54.68	4395	4395	4335	5610	3025	4320	4379.48	1.37	-315	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	928	8.96	0.20	12	0.01	484.00	21323.00	6430	20231221	-32.58	4220	20240625	2.73	5750	-24.61	20240408	4220	2.73	20240625	6430	-32.58	20231221	4220	2.73	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
181	20240701	130329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4380	60	2	1.39	9995780	2279	46.80	4395	4395	4355	5610	3025	4320	4386.04	1.37	-472	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	937	9.05	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.88	4220	20240625	3.79	5750	-23.83	20240408	4220	3.79	20240625	6430	-31.88	20231221	4220	3.79	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
182	20240701	120330	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	70	2	1.62	9965135	2272	46.65	4395	4395	4355	5610	3025	4320	4386.06	1.37	-468	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	939	9.07	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.73	4220	20240625	4.03	5750	-23.65	20240408	4220	4.03	20240625	6430	-31.73	20231221	4220	4.03	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
183	20240701	110329	57	100.00	KOSDAQ		건설	N	N	N	N	N	4375	55	2	1.27	5992540	1365	28.03	4395	4395	4370	5610	3025	4320	4390.14	1.37	-473	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	936	9.04	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.96	4220	20240625	3.67	5750	-23.91	20240408	4220	3.67	20240625	6430	-31.96	20231221	4220	3.67	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
184	20240701	100328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4390	70	2	1.62	5887430	1341	27.54	4395	4395	4375	5610	3025	4320	4390.33	1.37	-473	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	939	9.07	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.73	4220	20240625	4.03	5750	-23.65	20240408	4220	4.03	20240625	6430	-31.73	20231221	4220	4.03	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N
185	20240701	090328	57	100.00	KOSDAQ		건설	N	N	N	N	N	4395	75	2	1.74	2557890	582	11.95	4395	4395	4395	5610	3025	4320	4395.00	1.37	-61	4393	4356	4303	4266	4213	4330	4240	1070	1290	5000	3110	5	1	21400000	941	9.08	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.65	4220	20240625	4.15	5750	-23.57	20240408	4220	4.15	20240625	6430	-31.65	20231221	4220	4.15	20240625	0.23	N	021320	5000	1070 억	292643	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History