KissMeData/044180/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	774	25	2	3.34	113206708	146244	107.73	753	790	753	973	525	749	774.09	2.19	0	11302	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	207	-6.73	0.53	12	0.55	-115.00	1464.00	1549	20230503	-50.03	558	20230317	38.71	1549	-50.03	20230503	558	38.71	20230317	1549	-50.03	20230503	558	38.71	20230317	N	044180	500	133 억	586285	N	N	N	N
3	20230731	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	24	2	3.20	108509364	140174	103.26	753	790	753	973	525	749	774.10	2.19	0	9532	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	207	-6.72	0.53	12	0.52	-115.00	1464.00	1549	20230503	-50.10	558	20230317	38.53	1549	-50.10	20230503	558	38.53	20230317	1549	-50.10	20230503	558	38.53	20230317	N	044180	500	133 억	586285	N	N	N	N
4	20230731	140502	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	27	2	3.60	100668512	130036	95.79	753	790	753	973	525	749	774.16	2.19	0	8880	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	207	-6.75	0.53	12	0.49	-115.00	1464.00	1549	20230503	-49.90	558	20230317	39.07	1549	-49.90	20230503	558	39.07	20230317	1549	-49.90	20230503	558	39.07	20230317	N	044180	500	133 억	586285	N	N	N	N
5	20230731	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	35	2	4.67	94715965	122365	90.14	753	790	753	973	525	749	774.04	2.19	0	7247	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	209	-6.82	0.54	12	0.46	-115.00	1464.00	1549	20230503	-49.39	558	20230317	40.50	1549	-49.39	20230503	558	40.50	20230317	1549	-49.39	20230503	558	40.50	20230317	N	044180	500	133 억	586285	N	N	N	N
6	20230731	120507	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	26	2	3.47	68432470	88837	65.44	753	785	753	973	525	749	770.31	2.19	0	1537	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	207	-6.74	0.53	12	0.33	-115.00	1464.00	1549	20230503	-49.97	558	20230317	38.89	1549	-49.97	20230503	558	38.89	20230317	1549	-49.97	20230503	558	38.89	20230317	N	044180	500	133 억	586285	N	N	N	N
7	20230731	110508	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	31	2	4.14	64357026	83589	61.58	753	785	753	973	525	749	769.92	2.19	0	30	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	208	-6.78	0.53	12	0.31	-115.00	1464.00	1549	20230503	-49.64	558	20230317	39.78	1549	-49.64	20230503	558	39.78	20230317	1549	-49.64	20230503	558	39.78	20230317	N	044180	500	133 억	586285	N	N	N	N
8	20230731	100508	57	100.00	KOSDAQ	건설	N	N	N	N	N	779	30	2	4.01	48016815	62656	46.16	753	784	753	973	525	749	766.36	2.19	0	-8757	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	208	-6.77	0.53	12	0.23	-115.00	1464.00	1549	20230503	-49.71	558	20230317	39.61	1549	-49.71	20230503	558	39.61	20230317	1549	-49.71	20230503	558	39.61	20230317	N	044180	500	133 억	586285	N	N	N	N
9	20230731	090501	57	100.00	KOSDAQ	건설	N	N	N	N	N	755	6	2	0.80	7112850	9446	6.96	753	755	753	973	525	749	753.00	2.19	0	2070	780	764	744	728	708	772	736	134	224	500	440	1	1	26717799	202	-6.57	0.52	12	0.04	-115.00	1464.00	1549	20230503	-51.26	558	20230317	35.30	1549	-51.26	20230503	558	35.30	20230317	1549	-51.26	20230503	558	35.30	20230317	N	044180	500	133 억	586285	N	N	N	N
10	20230728	160504	57	100.00	KOSDAQ	건설	N	N	N	N	N	749	29	2	4.03	99766842	134745	60.37	724	760	724	936	504	720	740.41	2.03	0	44038	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	200	-6.51	0.51	12	0.50	-115.00	1464.00	1549	20230503	-51.65	558	20230317	34.23	1549	-51.65	20230503	558	34.23	20230317	1549	-51.65	20230503	558	34.23	20230317	N	044180	500	133 억	542459	N	N	N	N
11	20230728	150503	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	28	2	3.89	96690451	130651	58.53	724	760	724	936	504	720	740.07	2.03	0	42745	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	200	-6.50	0.51	12	0.49	-115.00	1464.00	1549	20230503	-51.71	558	20230317	34.05	1549	-51.71	20230503	558	34.05	20230317	1549	-51.71	20230503	558	34.05	20230317	N	044180	500	133 억	542459	N	N	N	N
12	20230728	140501	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	31	2	4.31	88437612	119633	53.60	724	760	724	936	504	720	739.24	2.03	0	42143	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	201	-6.53	0.51	12	0.45	-115.00	1464.00	1549	20230503	-51.52	558	20230317	34.59	1549	-51.52	20230503	558	34.59	20230317	1549	-51.52	20230503	558	34.59	20230317	N	044180	500	133 억	542459	N	N	N	N
13	20230728	130503	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	28	2	3.89	83246371	112724	50.50	724	760	724	936	504	720	738.50	2.03	0	39405	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	200	-6.50	0.51	12	0.42	-115.00	1464.00	1549	20230503	-51.71	558	20230317	34.05	1549	-51.71	20230503	558	34.05	20230317	1549	-51.71	20230503	558	34.05	20230317	N	044180	500	133 억	542459	N	N	N	N
14	20230728	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	749	29	2	4.03	76580989	103839	46.52	724	760	724	936	504	720	737.50	2.03	0	37249	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	200	-6.51	0.51	12	0.39	-115.00	1464.00	1549	20230503	-51.65	558	20230317	34.23	1549	-51.65	20230503	558	34.23	20230317	1549	-51.65	20230503	558	34.23	20230317	N	044180	500	133 억	542459	N	N	N	N
15	20230728	110505	57	100.00	KOSDAQ	건설	N	N	N	N	N	753	33	2	4.58	67701695	92002	41.22	724	760	724	936	504	720	735.87	2.03	0	33793	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	201	-6.55	0.51	12	0.34	-115.00	1464.00	1549	20230503	-51.39	558	20230317	34.95	1549	-51.39	20230503	558	34.95	20230317	1549	-51.39	20230503	558	34.95	20230317	N	044180	500	133 억	542459	N	N	N	N
16	20230728	100500	57	100.00	KOSDAQ	건설	N	N	N	N	N	737	17	2	2.36	36920797	50668	22.70	724	740	724	936	504	720	728.68	2.03	0	14575	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	197	-6.41	0.50	12	0.19	-115.00	1464.00	1549	20230503	-52.42	558	20230317	32.08	1549	-52.42	20230503	558	32.08	20230317	1549	-52.42	20230503	558	32.08	20230317	N	044180	500	133 억	542459	N	N	N	N
17	20230728	090503	57	100.00	KOSDAQ	건설	N	N	N	N	N	730	10	2	1.39	12929486	17851	8.00	724	730	724	936	504	720	724.30	2.03	0	-2494	752	735	716	699	680	744	708	134	216	500	430	1	1	26717799	195	-6.35	0.50	12	0.07	-115.00	1464.00	1549	20230503	-52.87	558	20230317	30.82	1549	-52.87	20230503	558	30.82	20230317	1549	-52.87	20230503	558	30.82	20230317	N	044180	500	133 억	542459	N	N	N	N
18	20230727	160500	57	100.00	KOSDAQ	건설	N	N	N	N	N	720	15	2	2.13	159190530	222071	25.90	705	733	697	916	494	705	716.85	1.94	118315	24639	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	192	-6.26	0.49	12	0.83	-115.00	1464.00	1549	20230503	-53.52	558	20230317	29.03	1549	-53.52	20230503	558	29.03	20230317	1549	-53.52	20230503	558	29.03	20230317	N	044180	500	133 억	517611	N	N	N	N
19	20230727	150501	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	24	2	3.40	154838030	216025	25.19	705	733	697	916	494	705	716.76	1.94	118315	23832	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	195	-6.34	0.50	12	0.81	-115.00	1464.00	1549	20230503	-52.94	558	20230317	30.65	1549	-52.94	20230503	558	30.65	20230317	1549	-52.94	20230503	558	30.65	20230317	N	044180	500	133 억	517611	N	N	N	N
20	20230727	140457	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	22	2	3.12	132303244	184753	21.55	705	733	697	916	494	705	716.11	1.94	118315	16246	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	194	-6.32	0.50	12	0.69	-115.00	1464.00	1549	20230503	-53.07	558	20230317	30.29	1549	-53.07	20230503	558	30.29	20230317	1549	-53.07	20230503	558	30.29	20230317	N	044180	500	133 억	517611	N	N	N	N
21	20230727	130458	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	20	2	2.84	128057303	178915	20.87	705	733	697	916	494	705	715.74	1.94	118315	17340	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	194	-6.30	0.50	12	0.67	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	1549	-53.20	20230503	558	29.93	20230317	1549	-53.20	20230503	558	29.93	20230317	N	044180	500	133 억	517611	N	N	N	N
22	20230727	120500	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	24	2	3.40	115877060	162041	18.90	705	733	697	916	494	705	715.11	1.94	118315	15359	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	195	-6.34	0.50	12	0.61	-115.00	1464.00	1549	20230503	-52.94	558	20230317	30.65	1549	-52.94	20230503	558	30.65	20230317	1549	-52.94	20230503	558	30.65	20230317	N	044180	500	133 억	517611	N	N	N	N
23	20230727	110459	57	100.00	KOSDAQ	건설	N	N	N	N	N	729	24	2	3.40	107106528	149982	17.49	705	731	697	916	494	705	714.13	1.94	118315	17949	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	195	-6.34	0.50	12	0.56	-115.00	1464.00	1549	20230503	-52.94	558	20230317	30.65	1549	-52.94	20230503	558	30.65	20230317	1549	-52.94	20230503	558	30.65	20230317	N	044180	500	133 억	517611	N	N	N	N
24	20230727	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	717	12	2	1.70	79272824	111448	13.00	705	727	697	916	494	705	711.30	1.94	118315	2955	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	192	-6.23	0.49	12	0.42	-115.00	1464.00	1549	20230503	-53.71	558	20230317	28.49	1549	-53.71	20230503	558	28.49	20230317	1549	-53.71	20230503	558	28.49	20230317	N	044180	500	133 억	517611	N	N	N	N
25	20230727	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	717	12	2	1.70	37190669	52682	6.14	705	717	705	916	494	705	705.95	1.94	118315	-1546	806	755	719	668	632	737	650	134	211	500	420	1	1	26717799	192	-6.23	0.49	12	0.20	-115.00	1464.00	1549	20230503	-53.71	558	20230317	28.49	1549	-53.71	20230503	558	28.49	20230317	1549	-53.71	20230503	558	28.49	20230317	N	044180	500	133 억	517611	N	N	N	N
26	20230726	160457	57	100.00	KOSDAQ	건설	N	N	N	N	N	705	-65	5	-8.44	605703046	857433	249.92	770	770	683	1001	539	770	706.42	1.49	0	119305	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	188	-6.13	0.48	12	3.21	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	1549	-54.49	20230503	558	26.34	20230317	1549	-54.49	20230503	558	26.34	20230317	N	044180	500	133 억	399296	N	N	N	N
27	20230726	150500	57	100.00	KOSDAQ	건설	N	N	N	N	N	699	-71	5	-9.22	588684990	833059	242.82	770	770	683	1001	539	770	706.65	1.49	0	115545	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	187	-6.08	0.48	12	3.12	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	N	044180	500	133 억	399296	N	N	N	N
28	20230726	140459	57	100.00	KOSDAQ	건설	N	N	N	N	N	688	-82	5	-10.65	550560186	777901	226.74	770	770	683	1001	539	770	707.75	1.49	0	102781	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	184	-5.98	0.47	12	2.91	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	N	044180	500	133 억	399296	N	N	N	N
29	20230726	130456	57	100.00	KOSDAQ	건설	N	N	N	N	N	696	-74	5	-9.61	480376010	676066	197.06	770	770	690	1001	539	770	710.55	1.49	0	89834	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	186	-6.05	0.48	12	2.53	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	N	044180	500	133 억	399296	N	N	N	N
30	20230726	120458	57	100.00	KOSDAQ	건설	N	N	N	N	N	709	-61	5	-7.92	406771400	570521	166.29	770	770	694	1001	539	770	712.98	1.49	0	94075	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	189	-6.17	0.48	12	2.14	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	1549	-54.23	20230503	558	27.06	20230317	1549	-54.23	20230503	558	27.06	20230317	N	044180	500	133 억	399296	N	N	N	N
31	20230726	110455	57	100.00	KOSDAQ	건설	N	N	N	N	N	704	-66	5	-8.57	349148427	488971	142.52	770	770	694	1001	539	770	714.05	1.49	0	52622	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	188	-6.12	0.48	12	1.83	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	N	044180	500	133 억	399296	N	N	N	N
32	20230726	100459	57	100.00	KOSDAQ	건설	N	N	N	N	N	710	-60	5	-7.79	220885178	305810	89.14	770	770	694	1001	539	770	722.29	1.49	0	14320	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	190	-6.17	0.48	12	1.14	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	N	044180	500	133 억	399296	N	N	N	N
33	20230726	090454	57	100.00	KOSDAQ	건설	N	N	N	N	N	694	-76	5	-9.87	51983651	68947	20.10	770	770	694	1001	539	770	753.96	1.49	0	-31925	818	794	773	749	728	783	738	134	231	500	460	1	1	26717799	185	-6.03	0.47	12	0.26	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	N	044180	500	133 억	399296	Y	N	N	N
34	20230725	160453	57	100.00	KOSDAQ	건설	N	N	N	N	N	770	-12	5	-1.53	256363693	332870	74.75	782	797	752	1016	548	782	770.16	1.39	0	21917	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	206	-6.70	0.53	12	1.25	-115.00	1464.00	1549	20230503	-50.29	558	20230317	37.99	1549	-50.29	20230503	558	37.99	20230317	1549	-50.29	20230503	558	37.99	20230317	N	044180	500	133 억	371225	N	N	N	N
35	20230725	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-17	5	-2.17	237719215	308437	69.27	782	797	752	1016	548	782	770.72	1.39	0	16534	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	204	-6.65	0.52	12	1.15	-115.00	1464.00	1549	20230503	-50.61	558	20230317	37.10	1549	-50.61	20230503	558	37.10	20230317	1549	-50.61	20230503	558	37.10	20230317	N	044180	500	133 억	371225	N	N	N	N
36	20230725	140450	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	-14	5	-1.79	213851726	277326	62.28	782	797	752	1016	548	782	771.12	1.39	0	20732	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	205	-6.68	0.52	12	1.04	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	1549	-50.42	20230503	558	37.63	20230317	1549	-50.42	20230503	558	37.63	20230317	N	044180	500	133 억	371225	N	N	N	N
37	20230725	130454	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-6	5	-0.77	192715561	250004	56.14	782	797	752	1016	548	782	770.85	1.39	0	25583	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	207	-6.75	0.53	12	0.94	-115.00	1464.00	1549	20230503	-49.90	558	20230317	39.07	1549	-49.90	20230503	558	39.07	20230317	1549	-49.90	20230503	558	39.07	20230317	N	044180	500	133 억	371225	N	N	N	N
38	20230725	120455	57	100.00	KOSDAQ	건설	N	N	N	N	N	768	-14	5	-1.79	169892602	220417	49.50	782	797	752	1016	548	782	770.78	1.39	0	19622	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	205	-6.68	0.52	12	0.82	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	1549	-50.42	20230503	558	37.63	20230317	1549	-50.42	20230503	558	37.63	20230317	N	044180	500	133 억	371225	N	N	N	N
39	20230725	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	766	-16	5	-2.05	142434993	184684	41.48	782	797	752	1016	548	782	771.24	1.39	0	5087	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	205	-6.66	0.52	12	0.69	-115.00	1464.00	1549	20230503	-50.55	558	20230317	37.28	1549	-50.55	20230503	558	37.28	20230317	1549	-50.55	20230503	558	37.28	20230317	N	044180	500	133 억	371225	N	N	N	N
40	20230725	100452	57	100.00	KOSDAQ	건설	N	N	N	N	N	757	-25	5	-3.20	117155551	151485	34.02	782	797	752	1016	548	782	773.38	1.39	0	-4740	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	202	-6.58	0.52	12	0.57	-115.00	1464.00	1549	20230503	-51.13	558	20230317	35.66	1549	-51.13	20230503	558	35.66	20230317	1549	-51.13	20230503	558	35.66	20230317	N	044180	500	133 억	371225	N	N	N	N
41	20230725	090452	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	6	2	0.77	18389358	23466	5.27	782	789	782	1016	548	782	783.66	1.39	0	4264	853	817	797	761	741	807	751	134	234	500	460	1	1	26717799	211	-6.85	0.54	12	0.09	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	N	044180	500	133 억	371225	N	N	N	N
42	20230724	160453	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	-39	5	-4.75	354599175	444659	101.83	830	833	777	1067	575	821	797.44	1.37	0	5255	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	209	-6.80	0.53	12	1.66	-115.00	1464.00	1549	20230503	-49.52	558	20230317	40.14	1549	-49.52	20230503	558	40.14	20230317	1549	-49.52	20230503	558	40.14	20230317	N	044180	500	133 억	366579	N	N	N	N
43	20230724	150449	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-36	5	-4.38	324239983	405864	92.95	830	833	777	1067	575	821	798.83	1.37	0	-3214	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	210	-6.83	0.54	12	1.52	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	N	044180	500	133 억	366579	N	N	N	N
44	20230724	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-29	5	-3.53	285455738	356470	81.63	830	833	777	1067	575	821	800.72	1.37	0	-21646	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	212	-6.89	0.54	12	1.33	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	366579	N	N	N	N
45	20230724	130449	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-36	5	-4.38	271363420	338563	77.53	830	833	777	1067	575	821	801.45	1.37	0	-23635	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	210	-6.83	0.54	12	1.27	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	N	044180	500	133 억	366579	N	N	N	N
46	20230724	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-34	5	-4.14	230056812	285843	65.46	830	833	782	1067	575	821	804.78	1.37	0	-36418	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	210	-6.84	0.54	12	1.07	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	N	044180	500	133 억	366579	N	N	N	N
47	20230724	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-19	5	-2.31	172350839	213237	48.83	830	833	799	1067	575	821	808.20	1.37	0	-22159	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	214	-6.97	0.55	12	0.80	-115.00	1464.00	1549	20230503	-48.22	558	20230317	43.73	1549	-48.22	20230503	558	43.73	20230317	1549	-48.22	20230503	558	43.73	20230317	N	044180	500	133 억	366579	N	N	N	N
48	20230724	100448	57	100.00	KOSDAQ	건설	N	N	N	N	N	802	-19	5	-2.31	112713483	138743	31.77	830	833	800	1067	575	821	812.32	1.37	0	-30930	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	214	-6.97	0.55	12	0.52	-115.00	1464.00	1549	20230503	-48.22	558	20230317	43.73	1549	-48.22	20230503	558	43.73	20230317	1549	-48.22	20230503	558	43.73	20230317	N	044180	500	133 억	366579	N	N	N	N
49	20230724	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	833	12	2	1.46	17366180	20987	4.81	830	833	822	1067	575	821	827.82	1.37	0	-11525	873	847	832	806	791	839	798	134	246	500	490	1	1	26717799	223	-7.24	0.57	12	0.08	-115.00	1464.00	1549	20230503	-46.22	558	20230317	49.28	1549	-46.22	20230503	558	49.28	20230317	1549	-46.22	20230503	558	49.28	20230317	N	044180	500	133 억	366579	N	N	N	N
50	20230721	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	821	-11	5	-1.32	364037136	435858	60.40	839	858	817	1081	583	832	835.25	1.13	0	63797	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	219	-7.14	0.56	12	1.63	-115.00	1464.00	1549	20230503	-47.00	558	20230317	47.13	1549	-47.00	20230503	558	47.13	20230317	1549	-47.00	20230503	558	47.13	20230317	N	044180	500	133 억	302782	N	N	N	N
51	20230721	150449	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	-5	5	-0.60	348547303	417017	57.79	839	858	817	1081	583	832	835.81	1.13	0	64622	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	221	-7.19	0.56	12	1.56	-115.00	1464.00	1549	20230503	-46.61	558	20230317	48.21	1549	-46.61	20230503	558	48.21	20230317	1549	-46.61	20230503	558	48.21	20230317	N	044180	500	133 억	302782	N	N	N	N
52	20230721	140446	57	100.00	KOSDAQ	건설	N	N	N	N	N	823	-9	5	-1.08	304596796	363435	50.37	839	858	822	1081	583	832	838.11	1.13	0	64060	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	220	-7.16	0.56	12	1.36	-115.00	1464.00	1549	20230503	-46.87	558	20230317	47.49	1549	-46.87	20230503	558	47.49	20230317	1549	-46.87	20230503	558	47.49	20230317	N	044180	500	133 억	302782	N	N	N	N
53	20230721	130447	57	100.00	KOSDAQ	건설	N	N	N	N	N	833	1	2	0.12	269062265	320481	44.41	839	858	826	1081	583	832	839.56	1.13	0	69225	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	223	-7.24	0.57	12	1.20	-115.00	1464.00	1549	20230503	-46.22	558	20230317	49.28	1549	-46.22	20230503	558	49.28	20230317	1549	-46.22	20230503	558	49.28	20230317	N	044180	500	133 억	302782	N	N	N	N
54	20230721	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	847	15	2	1.80	220326220	262101	36.32	839	858	826	1081	583	832	840.62	1.13	0	89502	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	226	-7.37	0.58	12	0.98	-115.00	1464.00	1549	20230503	-45.32	558	20230317	51.79	1549	-45.32	20230503	558	51.79	20230317	1549	-45.32	20230503	558	51.79	20230317	N	044180	500	133 억	302782	N	N	N	N
55	20230721	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	846	14	2	1.68	203119031	241791	33.51	839	858	826	1081	583	832	840.06	1.13	0	88845	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	226	-7.36	0.58	12	0.90	-115.00	1464.00	1549	20230503	-45.38	558	20230317	51.61	1549	-45.38	20230503	558	51.61	20230317	1549	-45.38	20230503	558	51.61	20230317	N	044180	500	133 억	302782	N	N	N	N
56	20230721	100449	57	100.00	KOSDAQ	건설	N	N	N	N	N	849	17	2	2.04	157544112	188109	26.07	839	852	826	1081	583	832	837.52	1.13	0	71705	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	227	-7.38	0.58	12	0.70	-115.00	1464.00	1549	20230503	-45.19	558	20230317	52.15	1549	-45.19	20230503	558	52.15	20230317	1549	-45.19	20230503	558	52.15	20230317	N	044180	500	133 억	302782	N	N	N	N
57	20230721	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	850	18	2	2.16	18436236	21817	3.02	839	851	838	1081	583	832	845.04	1.13	0	-556	902	866	849	813	796	858	805	134	249	500	490	1	1	26717799	227	-7.39	0.58	12	0.08	-115.00	1464.00	1549	20230503	-45.13	558	20230317	52.33	1549	-45.13	20230503	558	52.33	20230317	1549	-45.13	20230503	558	52.33	20230317	N	044180	500	133 억	302782	N	N	N	N
58	20230720	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	832	-45	5	-5.13	615316460	719548	18.17	873	885	832	1140	614	877	855.13	1.38	0	-75414	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	222	-7.23	0.57	12	2.69	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	1549	-46.29	20230503	558	49.10	20230317	1549	-46.29	20230503	558	49.10	20230317	N	044180	500	133 억	367926	N	N	N	N
59	20230720	150445	57	100.00	KOSDAQ	건설	N	N	N	N	N	842	-35	5	-3.99	552864008	645042	16.29	873	885	840	1140	614	877	857.08	1.38	0	-72285	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	225	-7.32	0.58	12	2.41	-115.00	1464.00	1549	20230503	-45.64	558	20230317	50.90	1549	-45.64	20230503	558	50.90	20230317	1549	-45.64	20230503	558	50.90	20230317	N	044180	500	133 억	367926	N	N	N	N
60	20230720	140444	57	100.00	KOSDAQ	건설	N	N	N	N	N	841	-36	5	-4.10	515744540	600953	15.18	873	885	840	1140	614	877	858.19	1.38	0	-67201	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	225	-7.31	0.57	12	2.25	-115.00	1464.00	1549	20230503	-45.71	558	20230317	50.72	1549	-45.71	20230503	558	50.72	20230317	1549	-45.71	20230503	558	50.72	20230317	N	044180	500	133 억	367926	N	N	N	N
61	20230720	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	855	-22	5	-2.51	441977825	513777	12.98	873	885	850	1140	614	877	860.23	1.38	0	-20125	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	228	-7.43	0.58	12	1.92	-115.00	1464.00	1549	20230503	-44.80	558	20230317	53.23	1549	-44.80	20230503	558	53.23	20230317	1549	-44.80	20230503	558	53.23	20230317	N	044180	500	133 억	367926	N	N	N	N
62	20230720	120449	57	100.00	KOSDAQ	건설	N	N	N	N	N	854	-23	5	-2.62	421595976	489928	12.37	873	885	850	1140	614	877	860.50	1.38	0	-9184	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	228	-7.43	0.58	12	1.83	-115.00	1464.00	1549	20230503	-44.87	558	20230317	53.05	1549	-44.87	20230503	558	53.05	20230317	1549	-44.87	20230503	558	53.05	20230317	N	044180	500	133 억	367926	N	N	N	N
63	20230720	110447	57	100.00	KOSDAQ	건설	N	N	N	N	N	852	-25	5	-2.85	367288546	426221	10.76	873	885	850	1140	614	877	861.71	1.38	0	-20092	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	228	-7.41	0.58	12	1.60	-115.00	1464.00	1549	20230503	-45.00	558	20230317	52.69	1549	-45.00	20230503	558	52.69	20230317	1549	-45.00	20230503	558	52.69	20230317	N	044180	500	133 억	367926	N	N	N	N
64	20230720	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	854	-23	5	-2.62	299660656	347213	8.77	873	885	850	1140	614	877	863.02	1.38	0	-35763	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	228	-7.43	0.58	12	1.30	-115.00	1464.00	1549	20230503	-44.87	558	20230317	53.05	1549	-44.87	20230503	558	53.05	20230317	1549	-44.87	20230503	558	53.05	20230317	N	044180	500	133 억	367926	N	N	N	N
65	20230720	090443	57	100.00	KOSDAQ	건설	N	N	N	N	N	868	-9	5	-1.03	63749642	72977	1.84	873	885	867	1140	614	877	873.52	1.38	0	-9021	1044	960	885	801	726	1002	843	134	263	500	520	1	1	26717799	232	-7.55	0.59	12	0.27	-115.00	1464.00	1549	20230503	-43.96	558	20230317	55.56	1549	-43.96	20230503	558	55.56	20230317	1549	-43.96	20230503	558	55.56	20230317	N	044180	500	133 억	367926	N	N	N	N
66	20230719	160452	57	100.00	KOSDAQ	건설	N	N	N	N	N	877	31	2	3.66	3523397517	3947197	31.55	856	969	810	1099	593	846	892.66	0.91	0	123120	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	234	-7.63	0.60	12	14.77	-115.00	1464.00	1549	20230503	-43.38	558	20230317	57.17	1549	-43.38	20230503	558	57.17	20230317	1549	-43.38	20230503	558	57.17	20230317	N	044180	500	133 억	244329	N	N	N	N
67	20230719	150450	57	100.00	KOSDAQ	건설	N	N	N	N	N	883	37	2	4.37	3460638551	3875855	30.98	856	969	810	1099	593	846	892.89	0.91	0	110525	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	236	-7.68	0.60	12	14.51	-115.00	1464.00	1549	20230503	-43.00	558	20230317	58.24	1549	-43.00	20230503	558	58.24	20230317	1549	-43.00	20230503	558	58.24	20230317	N	044180	500	133 억	244329	N	N	N	N
68	20230719	140452	57	100.00	KOSDAQ	건설	N	N	N	N	N	886	40	2	4.73	3308132947	3702335	29.60	856	969	810	1099	593	846	893.54	0.91	0	36385	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	237	-7.70	0.61	12	13.86	-115.00	1464.00	1549	20230503	-42.80	558	20230317	58.78	1549	-42.80	20230503	558	58.78	20230317	1549	-42.80	20230503	558	58.78	20230317	N	044180	500	133 억	244329	N	N	N	N
69	20230719	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	925	79	2	9.34	2568435448	2884736	23.06	856	969	810	1099	593	846	890.38	0.91	0	-55970	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	247	-8.04	0.63	12	10.80	-115.00	1464.00	1549	20230503	-40.28	558	20230317	65.77	1549	-40.28	20230503	558	65.77	20230317	1549	-40.28	20230503	558	65.77	20230317	N	044180	500	133 억	244329	N	N	N	N
70	20230719	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	844	-2	5	-0.24	1073153393	1271861	10.17	856	888	810	1099	593	846	843.76	0.91	0	-1826	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	225	-7.34	0.58	12	4.76	-115.00	1464.00	1549	20230503	-45.51	558	20230317	51.25	1549	-45.51	20230503	558	51.25	20230317	1549	-45.51	20230503	558	51.25	20230317	N	044180	500	133 억	244329	N	N	N	N
71	20230719	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	868	22	2	2.60	928954025	1102694	8.82	856	888	810	1099	593	846	842.44	0.91	0	5470	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	232	-7.55	0.59	12	4.13	-115.00	1464.00	1549	20230503	-43.96	558	20230317	55.56	1549	-43.96	20230503	558	55.56	20230317	1549	-43.96	20230503	558	55.56	20230317	N	044180	500	133 억	244329	N	N	N	N
72	20230719	100448	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	-19	5	-2.25	497381846	599669	4.79	856	858	810	1099	593	846	829.39	0.91	0	8352	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	221	-7.19	0.56	12	2.24	-115.00	1464.00	1549	20230503	-46.61	558	20230317	48.21	1549	-46.61	20230503	558	48.21	20230317	1549	-46.61	20230503	558	48.21	20230317	N	044180	500	133 억	244329	N	N	N	N
73	20230719	090448	57	100.00	KOSDAQ	건설	N	N	N	N	N	839	-7	5	-0.83	161405354	190729	1.52	856	858	836	1099	593	846	846.26	0.91	0	-13105	1103	974	889	760	675	1039	825	134	253	500	500	1	1	26717799	224	-7.30	0.57	12	0.71	-115.00	1464.00	1549	20230503	-45.84	558	20230317	50.36	1549	-45.84	20230503	558	50.36	20230317	1549	-45.84	20230503	558	50.36	20230317	N	044180	500	133 억	244329	N	N	N	N
74	20230718	160447	57	100.00	KOSDAQ	건설	N	N	N	N	N	846	43	2	5.35	11634704650	12439109	2841.66	804	1018	804	1043	563	803	935.36	1.57	0	-168587	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	226	-7.36	0.58	12	46.56	-115.00	1464.00	1549	20230503	-45.38	558	20230317	51.61	1549	-45.38	20230503	558	51.61	20230317	1549	-45.38	20230503	558	51.61	20230317	N	044180	500	133 억	420590	N	N	N	N
75	20230718	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	876	73	2	9.09	11486699750	12266331	2802.19	804	1018	804	1043	563	803	936.44	1.57	0	-196761	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	234	-7.62	0.60	12	45.91	-115.00	1464.00	1549	20230503	-43.45	558	20230317	56.99	1549	-43.45	20230503	558	56.99	20230317	1549	-43.45	20230503	558	56.99	20230317	N	044180	500	133 억	420590	N	N	N	N
76	20230718	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	894	91	2	11.33	10880531862	11566090	2642.22	804	1018	804	1043	563	803	940.73	1.57	0	-272063	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	239	-7.77	0.61	12	43.29	-115.00	1464.00	1549	20230503	-42.29	558	20230317	60.22	1549	-42.29	20230503	558	60.22	20230317	1549	-42.29	20230503	558	60.22	20230317	N	044180	500	133 억	420590	N	N	N	N
77	20230718	130446	57	100.00	KOSDAQ	건설	N	N	N	N	N	951	148	2	18.43	9980569727	10578357	2416.58	804	1018	804	1043	563	803	943.49	1.57	0	-288480	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	254	-8.27	0.65	12	39.59	-115.00	1464.00	1549	20230503	-38.61	558	20230317	70.43	1549	-38.61	20230503	558	70.43	20230317	1549	-38.61	20230503	558	70.43	20230317	N	044180	500	133 억	420590	N	N	N	N
78	20230718	120448	57	100.00	KOSDAQ	건설	N	N	N	N	N	950	147	2	18.31	8992519741	9526389	2176.26	804	1018	804	1043	563	803	943.96	1.57	0	-269411	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	254	-8.26	0.65	12	35.66	-115.00	1464.00	1549	20230503	-38.67	558	20230317	70.25	1549	-38.67	20230503	558	70.25	20230317	1549	-38.67	20230503	558	70.25	20230317	N	044180	500	133 억	420590	N	N	N	N
79	20230718	110449	57	100.00	KOSDAQ	건설	N	N	N	N	N	974	171	2	21.30	6986519504	7402394	1691.04	804	1018	804	1043	563	803	943.82	1.57	0	-208797	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	260	-8.47	0.67	12	27.71	-115.00	1464.00	1549	20230503	-37.12	558	20230317	74.55	1549	-37.12	20230503	558	74.55	20230317	1549	-37.12	20230503	558	74.55	20230317	N	044180	500	133 억	420590	N	N	N	N
80	20230718	100444	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	22	2	2.74	183231865	222417	50.81	804	837	804	1043	563	803	823.82	1.57	0	-4229	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	220	-7.17	0.56	12	0.83	-115.00	1464.00	1549	20230503	-46.74	558	20230317	47.85	1549	-46.74	20230503	558	47.85	20230317	1549	-46.74	20230503	558	47.85	20230317	N	044180	500	133 억	420590	N	N	N	N
81	20230718	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	22	2	2.74	31451574	38720	8.85	804	833	804	1043	563	803	812.28	1.57	0	-348	873	838	805	770	737	855	787	134	240	500	480	1	1	26717799	220	-7.17	0.56	12	0.14	-115.00	1464.00	1549	20230503	-46.74	558	20230317	47.85	1549	-46.74	20230503	558	47.85	20230317	1549	-46.74	20230503	558	47.85	20230317	N	044180	500	133 억	420590	N	N	N	N
82	20230717	160446	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	25	2	3.21	351877699	435711	145.87	778	840	772	1011	545	778	807.62	1.43	0	39035	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	215	-6.98	0.55	12	1.63	-115.00	1464.00	1549	20230503	-48.16	558	20230317	43.91	1549	-48.16	20230503	558	43.91	20230317	1549	-48.16	20230503	558	43.91	20230317	N	044180	500	133 억	382045	N	N	N	N
83	20230717	150443	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	28	2	3.60	335898694	415811	139.21	778	840	772	1011	545	778	807.84	1.43	0	35574	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	215	-7.01	0.55	12	1.56	-115.00	1464.00	1549	20230503	-47.97	558	20230317	44.44	1549	-47.97	20230503	558	44.44	20230317	1549	-47.97	20230503	558	44.44	20230317	N	044180	500	133 억	382045	N	N	N	N
84	20230717	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	33	2	4.24	322012884	398644	133.46	778	840	772	1011	545	778	807.80	1.43	0	36055	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	217	-7.05	0.55	12	1.49	-115.00	1464.00	1549	20230503	-47.64	558	20230317	45.34	1549	-47.64	20230503	558	45.34	20230317	1549	-47.64	20230503	558	45.34	20230317	N	044180	500	133 억	382045	N	N	N	N
85	20230717	130442	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	26	2	3.34	298077928	369189	123.60	778	840	772	1011	545	778	807.42	1.43	0	28252	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	215	-6.99	0.55	12	1.38	-115.00	1464.00	1549	20230503	-48.10	558	20230317	44.09	1549	-48.10	20230503	558	44.09	20230317	1549	-48.10	20230503	558	44.09	20230317	N	044180	500	133 억	382045	N	N	N	N
86	20230717	120447	57	100.00	KOSDAQ	건설	N	N	N	N	N	809	31	2	3.98	265018126	328024	109.82	778	840	772	1011	545	778	807.96	1.43	0	18081	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	216	-7.03	0.55	12	1.23	-115.00	1464.00	1549	20230503	-47.77	558	20230317	44.98	1549	-47.77	20230503	558	44.98	20230317	1549	-47.77	20230503	558	44.98	20230317	N	044180	500	133 억	382045	N	N	N	N
87	20230717	110442	57	100.00	KOSDAQ	건설	N	N	N	N	N	822	44	2	5.66	224967953	278503	93.24	778	840	772	1011	545	778	807.82	1.43	0	11176	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	220	-7.15	0.56	12	1.04	-115.00	1464.00	1549	20230503	-46.93	558	20230317	47.31	1549	-46.93	20230503	558	47.31	20230317	1549	-46.93	20230503	558	47.31	20230317	N	044180	500	133 억	382045	N	N	N	N
88	20230717	100443	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	10	2	1.29	37533310	48178	16.13	778	788	772	1011	545	778	779.06	1.43	0	-15785	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	211	-6.85	0.54	12	0.18	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	N	044180	500	133 억	382045	N	N	N	N
89	20230717	090442	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	-5	5	-0.64	23759523	30556	10.23	778	778	773	1011	545	778	777.57	1.43	0	-18465	813	795	785	767	757	790	762	134	233	500	460	1	1	26717799	207	-6.72	0.53	12	0.11	-115.00	1464.00	1549	20230503	-50.10	558	20230317	38.53	1549	-50.10	20230503	558	38.53	20230317	1549	-50.10	20230503	558	38.53	20230317	N	044180	500	133 억	382045	N	N	N	N
90	20230714	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	778	-14	5	-1.77	235549973	298699	172.21	793	803	775	1029	555	792	788.60	1.80	0	-98541	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	208	-6.77	0.53	12	1.12	-115.00	1464.00	1549	20230503	-49.77	558	20230317	39.43	1549	-49.77	20230503	558	39.43	20230317	1549	-49.77	20230503	558	39.43	20230317	N	044180	500	133 억	480067	N	N	N	N
91	20230714	150444	57	100.00	KOSDAQ	건설	N	N	N	N	N	783	-9	5	-1.14	222477814	282006	162.59	793	803	775	1029	555	792	788.91	1.80	0	-92683	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	209	-6.81	0.53	12	1.06	-115.00	1464.00	1549	20230503	-49.45	558	20230317	40.32	1549	-49.45	20230503	558	40.32	20230317	1549	-49.45	20230503	558	40.32	20230317	N	044180	500	133 억	480067	N	N	N	N
92	20230714	140445	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	-10	5	-1.26	198512411	251310	144.89	793	803	775	1029	555	792	789.91	1.80	0	-89941	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	209	-6.80	0.53	12	0.94	-115.00	1464.00	1549	20230503	-49.52	558	20230317	40.14	1549	-49.52	20230503	558	40.14	20230317	1549	-49.52	20230503	558	40.14	20230317	N	044180	500	133 억	480067	N	N	N	N
93	20230714	130440	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	0	3	0.00	190788253	241440	139.20	793	803	775	1029	555	792	790.21	1.80	0	-85955	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	212	-6.89	0.54	12	0.90	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	480067	N	N	N	N
94	20230714	120441	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-8	5	-1.01	158529478	200261	115.46	793	803	780	1029	555	792	791.61	1.80	0	-82553	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	209	-6.82	0.54	12	0.75	-115.00	1464.00	1549	20230503	-49.39	558	20230317	40.50	1549	-49.39	20230503	558	40.50	20230317	1549	-49.39	20230503	558	40.50	20230317	N	044180	500	133 억	480067	N	N	N	N
95	20230714	110443	57	100.00	KOSDAQ	건설	N	N	N	N	N	783	-9	5	-1.14	142588182	179927	103.73	793	803	781	1029	555	792	792.48	1.80	0	-78937	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	209	-6.81	0.53	12	0.67	-115.00	1464.00	1549	20230503	-49.45	558	20230317	40.32	1549	-49.45	20230503	558	40.32	20230317	1549	-49.45	20230503	558	40.32	20230317	N	044180	500	133 억	480067	N	N	N	N
96	20230714	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-1	5	-0.13	92263777	115899	66.82	793	803	789	1029	555	792	796.07	1.80	0	-61479	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	211	-6.88	0.54	12	0.43	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	N	044180	500	133 억	480067	N	N	N	N
97	20230714	090442	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	11	2	1.39	8559310	10765	6.21	793	803	793	1029	555	792	795.11	1.80	0	-3328	818	804	798	784	778	802	782	134	237	500	470	1	1	26717799	215	-6.98	0.55	12	0.04	-115.00	1464.00	1549	20230503	-48.16	558	20230317	43.91	1549	-48.16	20230503	558	43.91	20230317	1549	-48.16	20230503	558	43.91	20230317	N	044180	500	133 억	480067	N	N	N	N
98	20230713	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	1	2	0.13	138954856	173279	70.88	795	812	792	1028	554	791	801.91	1.62	0	45049	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	212	-6.89	0.54	12	0.65	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	432722	N	N	N	N
99	20230713	150436	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	3	2	0.38	132057962	164578	67.32	795	812	792	1028	554	791	802.40	1.62	0	46069	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	212	-6.90	0.54	12	0.62	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	N	044180	500	133 억	432722	N	N	N	N
100	20230713	140437	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	2	2	0.25	124964715	155659	63.67	795	812	792	1028	554	791	802.81	1.62	0	48686	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	212	-6.90	0.54	12	0.58	-115.00	1464.00	1549	20230503	-48.81	558	20230317	42.11	1549	-48.81	20230503	558	42.11	20230317	1549	-48.81	20230503	558	42.11	20230317	N	044180	500	133 억	432722	N	N	N	N
101	20230713	130439	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	7	2	0.88	116057280	144441	59.08	795	812	794	1028	554	791	803.49	1.62	0	49397	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	213	-6.94	0.55	12	0.54	-115.00	1464.00	1549	20230503	-48.48	558	20230317	43.01	1549	-48.48	20230503	558	43.01	20230317	1549	-48.48	20230503	558	43.01	20230317	N	044180	500	133 억	432722	N	N	N	N
102	20230713	120436	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	13	2	1.64	90453023	112313	45.94	795	812	795	1028	554	791	805.37	1.62	0	50097	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	215	-6.99	0.55	12	0.42	-115.00	1464.00	1549	20230503	-48.10	558	20230317	44.09	1549	-48.10	20230503	558	44.09	20230317	1549	-48.10	20230503	558	44.09	20230317	N	044180	500	133 억	432722	N	N	N	N
103	20230713	110440	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	15	2	1.90	74465391	92412	37.80	795	812	795	1028	554	791	805.80	1.62	0	49921	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	215	-7.01	0.55	12	0.35	-115.00	1464.00	1549	20230503	-47.97	558	20230317	44.44	1549	-47.97	20230503	558	44.44	20230317	1549	-47.97	20230503	558	44.44	20230317	N	044180	500	133 억	432722	N	N	N	N
104	20230713	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	16	2	2.02	24130639	30066	12.30	795	809	795	1028	554	791	802.59	1.62	0	3221	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	216	-7.02	0.55	12	0.11	-115.00	1464.00	1549	20230503	-47.90	558	20230317	44.62	1549	-47.90	20230503	558	44.62	20230317	1549	-47.90	20230503	558	44.62	20230317	N	044180	500	133 억	432722	N	N	N	N
105	20230713	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	13	2	1.64	6585966	8264	3.38	795	809	795	1028	554	791	796.95	1.62	0	-850	829	809	800	780	771	805	776	134	237	500	470	1	1	26717799	215	-6.99	0.55	12	0.03	-115.00	1464.00	1549	20230503	-48.10	558	20230317	44.09	1549	-48.10	20230503	558	44.09	20230317	1549	-48.10	20230503	558	44.09	20230317	N	044180	500	133 억	432722	N	N	N	N
106	20230712	160436	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	0	3	0.00	195783291	244360	149.01	795	820	791	1028	554	791	801.21	1.62	0	-1196	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	211	-6.88	0.54	12	0.91	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	N	044180	500	133 억	431872	N	N	N	N
107	20230712	150433	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	6	2	0.76	177046967	220698	134.58	795	820	792	1028	554	791	802.21	1.62	0	-7157	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	213	-6.93	0.54	12	0.83	-115.00	1464.00	1549	20230503	-48.55	558	20230317	42.83	1549	-48.55	20230503	558	42.83	20230317	1549	-48.55	20230503	558	42.83	20230317	N	044180	500	133 억	431872	N	N	N	N
108	20230712	140432	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	8	2	1.01	170437106	212425	129.53	795	820	792	1028	554	791	802.34	1.62	0	-4637	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	213	-6.95	0.55	12	0.80	-115.00	1464.00	1549	20230503	-48.42	558	20230317	43.19	1549	-48.42	20230503	558	43.19	20230317	1549	-48.42	20230503	558	43.19	20230317	N	044180	500	133 억	431872	N	N	N	N
109	20230712	130435	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	5	2	0.63	165905167	206743	126.07	795	820	792	1028	554	791	802.47	1.62	0	-4686	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	213	-6.92	0.54	12	0.77	-115.00	1464.00	1549	20230503	-48.61	558	20230317	42.65	1549	-48.61	20230503	558	42.65	20230317	1549	-48.61	20230503	558	42.65	20230317	N	044180	500	133 억	431872	N	N	N	N
110	20230712	120435	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	6	2	0.76	137829859	171611	104.65	795	820	792	1028	554	791	803.15	1.62	0	5481	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	213	-6.93	0.54	12	0.64	-115.00	1464.00	1549	20230503	-48.55	558	20230317	42.83	1549	-48.55	20230503	558	42.83	20230317	1549	-48.55	20230503	558	42.83	20230317	N	044180	500	133 억	431872	N	N	N	N
111	20230712	110434	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	9	2	1.14	111181005	138193	84.27	795	820	794	1028	554	791	804.53	1.62	0	11782	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	214	-6.96	0.55	12	0.52	-115.00	1464.00	1549	20230503	-48.35	558	20230317	43.37	1549	-48.35	20230503	558	43.37	20230317	1549	-48.35	20230503	558	43.37	20230317	N	044180	500	133 억	431872	N	N	N	N
112	20230712	100436	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	15	2	1.90	100002201	124275	75.78	795	820	794	1028	554	791	804.68	1.62	0	18482	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	215	-7.01	0.55	12	0.47	-115.00	1464.00	1549	20230503	-47.97	558	20230317	44.44	1549	-47.97	20230503	558	44.44	20230317	1549	-47.97	20230503	558	44.44	20230317	N	044180	500	133 억	431872	N	N	N	N
113	20230712	090436	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	14	2	1.77	38796097	48554	29.61	795	810	794	1028	554	791	799.03	1.62	0	20002	811	801	790	780	769	806	785	134	237	500	470	1	1	26717799	215	-7.00	0.55	12	0.18	-115.00	1464.00	1549	20230503	-48.03	558	20230317	44.27	1549	-48.03	20230503	558	44.27	20230317	1549	-48.03	20230503	558	44.27	20230317	N	044180	500	133 억	431872	N	N	N	N
114	20230711	160429	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	2	2	0.25	128134174	162264	55.22	789	800	779	1025	553	789	789.66	1.61	0	468	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	211	-6.88	0.54	12	0.61	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	N	044180	500	133 억	430645	N	N	N	N
115	20230711	150429	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	8	2	1.01	118995933	150766	51.31	789	800	779	1025	553	789	789.28	1.61	0	-1524	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	213	-6.93	0.54	12	0.56	-115.00	1464.00	1549	20230503	-48.55	558	20230317	42.83	1549	-48.55	20230503	558	42.83	20230317	1549	-48.55	20230503	558	42.83	20230317	N	044180	500	133 억	430645	N	N	N	N
116	20230711	140427	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	4	2	0.51	98256407	124653	42.42	789	800	779	1025	553	789	788.24	1.61	0	-3366	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	212	-6.90	0.54	12	0.47	-115.00	1464.00	1549	20230503	-48.81	558	20230317	42.11	1549	-48.81	20230503	558	42.11	20230317	1549	-48.81	20230503	558	42.11	20230317	N	044180	500	133 억	430645	N	N	N	N
117	20230711	130421	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	1	2	0.13	88948036	112844	38.40	789	800	779	1025	553	789	788.24	1.61	0	-5870	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	211	-6.87	0.54	12	0.42	-115.00	1464.00	1549	20230503	-49.00	558	20230317	41.58	1549	-49.00	20230503	558	41.58	20230317	1549	-49.00	20230503	558	41.58	20230317	N	044180	500	133 억	430645	N	N	N	N
118	20230711	120431	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-1	5	-0.13	84815332	107592	36.61	789	800	779	1025	553	789	788.31	1.61	0	-4683	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	211	-6.85	0.54	12	0.40	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	N	044180	500	133 억	430645	N	N	N	N
119	20230711	110433	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-4	5	-0.51	66900357	84690	28.82	789	800	779	1025	553	789	789.94	1.61	0	-941	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	210	-6.83	0.54	12	0.32	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	N	044180	500	133 억	430645	N	N	N	N
120	20230711	100431	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	6	2	0.76	50174097	63333	21.55	789	800	788	1025	553	789	792.23	1.61	0	-673	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	212	-6.91	0.54	12	0.24	-115.00	1464.00	1549	20230503	-48.68	558	20230317	42.47	1549	-48.68	20230503	558	42.47	20230317	1549	-48.68	20230503	558	42.47	20230317	N	044180	500	133 억	430645	N	N	N	N
121	20230711	090431	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	3	2	0.38	5738120	7272	2.47	789	795	789	1025	553	789	789.07	1.61	0	127	836	812	783	759	730	824	771	134	236	500	470	1	1	26717799	212	-6.89	0.54	12	0.03	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	430645	N	N	N	N
122	20230710	160429	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	17	2	2.20	229699803	293833	129.47	765	807	754	1003	541	772	781.71	1.31	0	81237	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	211	-6.86	0.54	12	1.10	-115.00	1464.00	1549	20230503	-49.06	558	20230317	41.40	1549	-49.06	20230503	558	41.40	20230317	1549	-49.06	20230503	558	41.40	20230317	N	044180	500	133 억	349408	N	N	N	N
123	20230710	150427	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	15	2	1.94	222670684	284898	125.53	765	807	754	1003	541	772	781.58	1.31	0	79427	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	210	-6.84	0.54	12	1.07	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	N	044180	500	133 억	349408	N	N	N	N
124	20230710	140425	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	20	2	2.59	213741136	273533	120.52	765	807	754	1003	541	772	781.41	1.31	0	79481	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	212	-6.89	0.54	12	1.02	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	349408	N	N	N	N
125	20230710	130422	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	23	2	2.98	204969199	262419	115.63	765	807	754	1003	541	772	781.08	1.31	0	80374	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	212	-6.91	0.54	12	0.98	-115.00	1464.00	1549	20230503	-48.68	558	20230317	42.47	1549	-48.68	20230503	558	42.47	20230317	1549	-48.68	20230503	558	42.47	20230317	N	044180	500	133 억	349408	N	N	N	N
126	20230710	120428	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	21	2	2.72	193862997	248396	109.45	765	807	754	1003	541	772	780.46	1.31	0	82129	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	212	-6.90	0.54	12	0.93	-115.00	1464.00	1549	20230503	-48.81	558	20230317	42.11	1549	-48.81	20230503	558	42.11	20230317	1549	-48.81	20230503	558	42.11	20230317	N	044180	500	133 억	349408	N	N	N	N
127	20230710	110430	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	15	2	1.94	121155542	156949	69.15	765	788	754	1003	541	772	771.94	1.31	0	63160	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	210	-6.84	0.54	12	0.59	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	N	044180	500	133 억	349408	N	N	N	N
128	20230710	100429	57	100.00	KOSDAQ	건설	N	N	N	N	N	775	3	2	0.39	85154249	111044	48.93	765	782	754	1003	541	772	766.85	1.31	0	71798	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	207	-6.74	0.53	12	0.42	-115.00	1464.00	1549	20230503	-49.97	558	20230317	38.89	1549	-49.97	20230503	558	38.89	20230317	1549	-49.97	20230503	558	38.89	20230317	N	044180	500	133 억	349408	N	N	N	N
129	20230710	090426	57	100.00	KOSDAQ	건설	N	N	N	N	N	760	-12	5	-1.55	7324411	9586	4.22	765	765	760	1003	541	772	764.07	1.31	0	-3138	786	778	768	760	750	783	765	134	231	500	460	1	1	26717799	203	-6.61	0.52	12	0.04	-115.00	1464.00	1549	20230503	-50.94	558	20230317	36.20	1549	-50.94	20230503	558	36.20	20230317	1549	-50.94	20230503	558	36.20	20230317	N	044180	500	133 억	349408	N	N	N	N
130	20230707	160423	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	0	3	0.00	173923682	226547	155.92	768	776	758	1003	541	772	767.72	1.36	0	-15989	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	206	-6.71	0.53	12	0.85	-115.00	1464.00	1549	20230503	-50.16	558	20230317	38.35	1549	-50.16	20230503	558	38.35	20230317	1549	-50.16	20230503	558	38.35	20230317	N	044180	500	133 억	362455	N	N	N	N
131	20230707	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	-5	5	-0.65	163337082	212807	146.46	768	776	758	1003	541	772	767.54	1.36	0	-14909	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	205	-6.67	0.52	12	0.80	-115.00	1464.00	1549	20230503	-50.48	558	20230317	37.46	1549	-50.48	20230503	558	37.46	20230317	1549	-50.48	20230503	558	37.46	20230317	N	044180	500	133 억	362455	N	N	N	N
132	20230707	140431	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-9	5	-1.17	133955867	174556	120.14	768	776	758	1003	541	772	767.41	1.36	0	-11185	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	204	-6.63	0.52	12	0.65	-115.00	1464.00	1549	20230503	-50.74	558	20230317	36.74	1549	-50.74	20230503	558	36.74	20230317	1549	-50.74	20230503	558	36.74	20230317	N	044180	500	133 억	362455	N	N	N	N
133	20230707	130428	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-7	5	-0.91	123912211	161435	111.11	768	776	758	1003	541	772	767.57	1.36	0	-8574	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	204	-6.65	0.52	12	0.60	-115.00	1464.00	1549	20230503	-50.61	558	20230317	37.10	1549	-50.61	20230503	558	37.10	20230317	1549	-50.61	20230503	558	37.10	20230317	N	044180	500	133 억	362455	N	N	N	N
134	20230707	120427	57	100.00	KOSDAQ	건설	N	N	N	N	N	770	-2	5	-0.26	106291662	138514	95.33	768	776	758	1003	541	772	767.37	1.36	0	3637	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	206	-6.70	0.53	12	0.52	-115.00	1464.00	1549	20230503	-50.29	558	20230317	37.99	1549	-50.29	20230503	558	37.99	20230317	1549	-50.29	20230503	558	37.99	20230317	N	044180	500	133 억	362455	N	N	N	N
135	20230707	110428	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	0	3	0.00	91589504	119386	82.17	768	776	758	1003	541	772	767.17	1.36	0	4223	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	206	-6.71	0.53	12	0.45	-115.00	1464.00	1549	20230503	-50.16	558	20230317	38.35	1549	-50.16	20230503	558	38.35	20230317	1549	-50.16	20230503	558	38.35	20230317	N	044180	500	133 억	362455	N	N	N	N
136	20230707	100425	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-10	5	-1.30	85314592	111215	76.54	768	776	758	1003	541	772	767.11	1.36	0	10006	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	204	-6.63	0.52	12	0.42	-115.00	1464.00	1549	20230503	-50.81	558	20230317	36.56	1549	-50.81	20230503	558	36.56	20230317	1549	-50.81	20230503	558	36.56	20230317	N	044180	500	133 억	362455	N	N	N	N
137	20230707	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-9	5	-1.17	25800653	33713	23.20	768	769	760	1003	541	772	765.30	1.36	0	-15214	806	788	779	761	752	784	757	134	231	500	460	1	1	26717799	204	-6.63	0.52	12	0.13	-115.00	1464.00	1549	20230503	-50.74	558	20230317	36.74	1549	-50.74	20230503	558	36.74	20230317	1549	-50.74	20230503	558	36.74	20230317	N	044180	500	133 억	362455	N	N	N	N
138	20230706	160424	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	-18	5	-2.28	113088379	144698	51.89	790	797	770	1027	553	790	781.55	1.51	0	-40832	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	206	-6.71	0.53	12	0.54	-115.00	1464.00	1549	20230503	-50.16	558	20230317	38.35	1549	-50.16	20230503	558	38.35	20230317	1549	-50.16	20230503	558	38.35	20230317	N	044180	500	133 억	404667	N	N	N	N
139	20230706	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	773	-17	5	-2.15	103942942	132855	47.64	790	797	770	1027	553	790	782.38	1.51	0	-40103	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	207	-6.72	0.53	12	0.50	-115.00	1464.00	1549	20230503	-50.10	558	20230317	38.53	1549	-50.10	20230503	558	38.53	20230317	1549	-50.10	20230503	558	38.53	20230317	N	044180	500	133 억	404667	N	N	N	N
140	20230706	140425	57	100.00	KOSDAQ	건설	N	N	N	N	N	777	-13	5	-1.65	91631038	116924	41.93	790	797	770	1027	553	790	783.68	1.51	0	-39743	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	208	-6.76	0.53	12	0.44	-115.00	1464.00	1549	20230503	-49.84	558	20230317	39.25	1549	-49.84	20230503	558	39.25	20230317	1549	-49.84	20230503	558	39.25	20230317	N	044180	500	133 억	404667	N	N	N	N
141	20230706	130423	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-14	5	-1.77	85714609	109286	39.19	790	797	770	1027	553	790	784.31	1.51	0	-39750	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	207	-6.75	0.53	12	0.41	-115.00	1464.00	1549	20230503	-49.90	558	20230317	39.07	1549	-49.90	20230503	558	39.07	20230317	1549	-49.90	20230503	558	39.07	20230317	N	044180	500	133 억	404667	N	N	N	N
142	20230706	120424	57	100.00	KOSDAQ	건설	N	N	N	N	N	784	-6	5	-0.76	73950863	94179	33.77	790	797	770	1027	553	790	785.22	1.51	0	-29259	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	209	-6.82	0.54	12	0.35	-115.00	1464.00	1549	20230503	-49.39	558	20230317	40.50	1549	-49.39	20230503	558	40.50	20230317	1549	-49.39	20230503	558	40.50	20230317	N	044180	500	133 억	404667	N	N	N	N
143	20230706	110427	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-2	5	-0.25	62285934	79336	28.45	790	797	770	1027	553	790	785.09	1.51	0	-26295	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	211	-6.85	0.54	12	0.30	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	N	044180	500	133 억	404667	N	N	N	N
144	20230706	100423	57	100.00	KOSDAQ	건설	N	N	N	N	N	783	-7	5	-0.89	45430633	57797	20.73	790	797	770	1027	553	790	786.04	1.51	0	-28845	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	209	-6.81	0.53	12	0.22	-115.00	1464.00	1549	20230503	-49.45	558	20230317	40.32	1549	-49.45	20230503	558	40.32	20230317	1549	-49.45	20230503	558	40.32	20230317	N	044180	500	133 억	404667	N	N	N	N
145	20230706	090424	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-3	5	-0.38	12210636	15454	5.54	790	794	787	1027	553	790	790.13	1.51	0	-9169	828	809	794	775	760	818	784	134	237	500	470	1	1	26717799	210	-6.84	0.54	12	0.06	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	N	044180	500	133 억	404667	N	N	N	N
146	20230705	160422	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	9	2	1.15	222416616	278744	55.68	781	813	779	1015	547	781	797.95	1.51	0	1388	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	211	-6.87	0.54	12	1.04	-115.00	1464.00	1549	20230503	-49.00	558	20230317	41.58	1549	-49.00	20230503	558	41.58	20230317	1549	-49.00	20230503	558	41.58	20230317	N	044180	500	133 억	403490	N	N	N	N
147	20230705	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	11	2	1.41	211470215	264899	52.92	781	813	779	1015	547	781	798.31	1.51	0	1956	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	212	-6.89	0.54	12	0.99	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	403490	N	N	N	N
148	20230705	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	15	2	1.92	196046852	245430	49.03	781	813	779	1015	547	781	798.79	1.51	0	267	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	213	-6.92	0.54	12	0.92	-115.00	1464.00	1549	20230503	-48.61	558	20230317	42.65	1549	-48.61	20230503	558	42.65	20230317	1549	-48.61	20230503	558	42.65	20230317	N	044180	500	133 억	403490	N	N	N	N
149	20230705	130417	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	13	2	1.66	163005249	204284	40.81	781	813	779	1015	547	781	797.93	1.51	0	6083	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	212	-6.90	0.54	12	0.76	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	N	044180	500	133 억	403490	N	N	N	N
150	20230705	120417	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	12	2	1.54	147525544	184778	36.91	781	813	779	1015	547	781	798.39	1.51	0	7557	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	212	-6.90	0.54	12	0.69	-115.00	1464.00	1549	20230503	-48.81	558	20230317	42.11	1549	-48.81	20230503	558	42.11	20230317	1549	-48.81	20230503	558	42.11	20230317	N	044180	500	133 억	403490	N	N	N	N
151	20230705	110420	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	14	2	1.79	140077580	175400	35.04	781	813	779	1015	547	781	798.62	1.51	0	7853	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	212	-6.91	0.54	12	0.66	-115.00	1464.00	1549	20230503	-48.68	558	20230317	42.47	1549	-48.68	20230503	558	42.47	20230317	1549	-48.68	20230503	558	42.47	20230317	N	044180	500	133 억	403490	N	N	N	N
152	20230705	100419	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	15	2	1.92	122211909	152940	30.55	781	813	779	1015	547	781	799.08	1.51	0	12112	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	213	-6.92	0.54	12	0.57	-115.00	1464.00	1549	20230503	-48.61	558	20230317	42.65	1549	-48.61	20230503	558	42.65	20230317	1549	-48.61	20230503	558	42.65	20230317	N	044180	500	133 억	403490	N	N	N	N
153	20230705	090418	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	6	2	0.77	14719811	18848	3.76	781	788	779	1015	547	781	780.97	1.51	0	797	833	806	791	764	749	799	757	134	234	500	460	1	1	26717799	210	-6.84	0.54	12	0.07	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	N	044180	500	133 억	403490	N	N	N	N
154	20230704	160418	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-14	5	-1.76	397796595	499867	118.31	805	818	776	1033	557	795	795.80	1.81	0	-80848	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	209	-6.79	0.53	12	1.87	-115.00	1464.00	1549	20230503	-49.58	558	20230317	39.96	1549	-49.58	20230503	558	39.96	20230317	1549	-49.58	20230503	558	39.96	20230317	N	044180	500	133 억	484338	N	N	N	N
155	20230704	150413	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-14	5	-1.76	394416962	495541	117.28	805	818	776	1033	557	795	795.93	1.81	0	-80465	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	209	-6.79	0.53	12	1.85	-115.00	1464.00	1549	20230503	-49.58	558	20230317	39.96	1549	-49.58	20230503	558	39.96	20230317	1549	-49.58	20230503	558	39.96	20230317	N	044180	500	133 억	484338	N	N	N	N
156	20230704	140417	57	100.00	KOSDAQ	건설	N	N	N	N	N	787	-8	5	-1.01	383459934	481593	113.98	805	818	776	1033	557	795	796.23	1.81	0	-72660	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	210	-6.84	0.54	12	1.80	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	N	044180	500	133 억	484338	N	N	N	N
157	20230704	130411	57	100.00	KOSDAQ	건설	N	N	N	N	N	776	-19	5	-2.39	366350970	459727	108.81	805	818	776	1033	557	795	796.89	1.81	0	-68822	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	207	-6.75	0.53	12	1.72	-115.00	1464.00	1549	20230503	-49.90	558	20230317	39.07	1549	-49.90	20230503	558	39.07	20230317	1549	-49.90	20230503	558	39.07	20230317	N	044180	500	133 억	484338	N	N	N	N
158	20230704	120414	57	100.00	KOSDAQ	건설	N	N	N	N	N	785	-10	5	-1.26	344946065	432242	102.30	805	818	779	1033	557	795	798.04	1.81	0	-54508	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	210	-6.83	0.54	12	1.62	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	N	044180	500	133 억	484338	N	N	N	N
159	20230704	110410	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-5	5	-0.63	284415292	355114	84.05	805	818	788	1033	557	795	800.91	1.81	0	-42041	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	211	-6.87	0.54	12	1.33	-115.00	1464.00	1549	20230503	-49.00	558	20230317	41.58	1549	-49.00	20230503	558	41.58	20230317	1549	-49.00	20230503	558	41.58	20230317	N	044180	500	133 억	484338	N	N	N	N
160	20230704	100409	57	100.00	KOSDAQ	건설	N	N	N	N	N	801	6	2	0.75	171137264	212441	50.28	805	818	796	1033	557	795	805.58	1.81	0	-3940	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	214	-6.97	0.55	12	0.80	-115.00	1464.00	1549	20230503	-48.29	558	20230317	43.55	1549	-48.29	20230503	558	43.55	20230317	1549	-48.29	20230503	558	43.55	20230317	N	044180	500	133 억	484338	N	N	N	N
161	20230704	090410	57	100.00	KOSDAQ	건설	N	N	N	N	N	808	13	2	1.64	15322220	19019	4.50	805	810	803	1033	557	795	805.63	1.81	0	-2219	838	816	796	774	754	827	785	134	238	500	470	1	1	26717799	216	-7.03	0.55	12	0.07	-115.00	1464.00	1549	20230503	-47.84	558	20230317	44.80	1549	-47.84	20230503	558	44.80	20230317	1549	-47.84	20230503	558	44.80	20230317	N	044180	500	133 억	484338	N	N	N	N
162	20230703	160406	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	27	2	3.52	335304607	422330	146.23	784	818	776	998	538	768	793.94	1.56	0	66577	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	212	-6.91	0.54	12	1.58	-115.00	1464.00	1549	20230503	-48.68	558	20230317	42.47	1549	-48.68	20230503	558	42.47	20230317	1549	-48.68	20230503	558	42.47	20230317	N	044180	500	133 억	417694	N	N	N	N
163	20230703	150409	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	26	2	3.39	322136307	405732	140.48	784	818	776	998	538	768	793.96	1.56	0	59606	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	212	-6.90	0.54	12	1.52	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	N	044180	500	133 억	417694	N	N	N	N
164	20230703	140408	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	22	2	2.86	303151033	381821	132.20	784	818	776	998	538	768	793.96	1.56	0	53665	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	211	-6.87	0.54	12	1.43	-115.00	1464.00	1549	20230503	-49.00	558	20230317	41.58	1549	-49.00	20230503	558	41.58	20230317	1549	-49.00	20230503	558	41.58	20230317	N	044180	500	133 억	417694	N	N	N	N
165	20230703	130408	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	23	2	2.99	291218583	366760	126.99	784	818	776	998	538	768	794.03	1.56	0	50527	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	211	-6.88	0.54	12	1.37	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	N	044180	500	133 억	417694	N	N	N	N
166	20230703	120409	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	24	2	3.12	264196396	332721	115.20	784	818	776	998	538	768	794.05	1.56	0	52199	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	212	-6.89	0.54	12	1.25	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	417694	N	N	N	N
167	20230703	110407	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	24	2	3.12	218554062	274949	95.20	784	818	776	998	538	768	794.89	1.56	0	59720	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	212	-6.89	0.54	12	1.03	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	N	044180	500	133 억	417694	N	N	N	N
168	20230703	100401	57	100.00	KOSDAQ	건설	N	N	N	N	N	789	21	2	2.73	194193679	244265	84.57	784	818	776	998	538	768	795.01	1.56	0	56828	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	211	-6.86	0.54	12	0.91	-115.00	1464.00	1549	20230503	-49.06	558	20230317	41.40	1549	-49.06	20230503	558	41.40	20230317	1549	-49.06	20230503	558	41.40	20230317	N	044180	500	133 억	417694	N	N	N	N
169	20230703	090402	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	20	2	2.60	43407614	55592	19.25	784	788	776	998	538	768	780.82	1.56	0	11252	803	785	761	743	719	794	752	134	230	500	460	1	1	26717799	211	-6.85	0.54	12	0.21	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	N	044180	500	133 억	417694	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History