KissMeData/044180/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160517	57	100.00	KOSDAQ		건설	N	N	N	N	N	534	17	2	3.29	172412169	324619	125.55	516	556	510	672	362	517	531.12	0.61	19067	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	143	-3.71	0.44	12	1.21	-144.00	1219.00	1018	20230718	-47.54	497	20240524	7.44	898	-40.53	20240306	497	7.44	20240524	1018	-47.54	20230718	497	7.44	20240524	N	044180	500	133 억	161995	N	N	N	N
3	20240531	150514	57	100.00	KOSDAQ		건설	N	N	N	N	N	540	23	2	4.45	157200417	295714	114.37	516	556	513	672	362	517	531.60	0.61	17573	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	144	-3.75	0.44	12	1.11	-144.00	1219.00	1018	20230718	-46.95	497	20240524	8.65	898	-39.87	20240306	497	8.65	20240524	1018	-46.95	20230718	497	8.65	20240524	N	044180	500	133 억	161995	N	N	N	N
4	20240531	140516	57	100.00	KOSDAQ		건설	N	N	N	N	N	540	23	2	4.45	142271590	267906	103.62	516	556	513	672	362	517	531.05	0.61	19927	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	144	-3.75	0.44	12	1.00	-144.00	1219.00	1018	20230718	-46.95	497	20240524	8.65	898	-39.87	20240306	497	8.65	20240524	1018	-46.95	20230718	497	8.65	20240524	N	044180	500	133 억	161995	N	N	N	N
5	20240531	130518	57	100.00	KOSDAQ		건설	N	N	N	N	N	539	22	2	4.26	137480834	258967	100.16	516	556	513	672	362	517	530.88	0.61	18706	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	144	-3.74	0.44	12	0.97	-144.00	1219.00	1018	20230718	-47.05	497	20240524	8.45	898	-39.98	20240306	497	8.45	20240524	1018	-47.05	20230718	497	8.45	20240524	N	044180	500	133 억	161995	N	N	N	N
6	20240531	120520	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	15	2	2.90	75046756	143507	55.50	516	534	513	672	362	517	522.95	0.61	18262	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	142	-3.69	0.44	12	0.54	-144.00	1219.00	1018	20230718	-47.74	497	20240524	7.04	898	-40.76	20240306	497	7.04	20240524	1018	-47.74	20230718	497	7.04	20240524	N	044180	500	133 억	161995	N	N	N	N
7	20240531	110517	57	100.00	KOSDAQ		건설	N	N	N	N	N	527	10	2	1.93	42204296	81546	31.54	516	530	513	672	362	517	517.55	0.61	17180	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	141	-3.66	0.43	12	0.31	-144.00	1219.00	1018	20230718	-48.23	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	N	044180	500	133 억	161995	N	N	N	N
8	20240531	100518	57	100.00	KOSDAQ		건설	N	N	N	N	N	527	10	2	1.93	38960882	75389	29.16	516	530	513	672	362	517	516.80	0.61	13561	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	141	-3.66	0.43	12	0.28	-144.00	1219.00	1018	20230718	-48.23	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	N	044180	500	133 억	161995	N	N	N	N
9	20240531	090514	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	-2	5	-0.39	16484165	31948	12.36	516	516	514	672	362	517	515.97	0.61	-3867	535	526	515	506	495	520	500	134	155	500	310	1	1	26717799	138	-3.58	0.42	12	0.12	-144.00	1219.00	1018	20230718	-49.41	497	20240524	3.62	898	-42.65	20240306	497	3.62	20240524	1018	-49.41	20230718	497	3.62	20240524	N	044180	500	133 억	161995	N	N	N	N
10	20240530	160513	57	100.00	KOSDAQ		건설	N	N	N	N	N	517	-2	5	-0.39	132615399	258518	193.79	519	524	504	674	364	519	512.86	0.66	-12136	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	138	-3.59	0.42	12	0.97	-144.00	1219.00	1018	20230718	-49.21	497	20240524	4.02	898	-42.43	20240306	497	4.02	20240524	1018	-49.21	20230718	497	4.02	20240524	N	044180	500	133 억	176977	N	N	N	N
11	20240530	150514	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	-4	5	-0.77	113064495	220640	165.39	519	524	504	674	364	519	512.44	0.66	-10746	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	138	-3.58	0.42	12	0.83	-144.00	1219.00	1018	20230718	-49.41	497	20240524	3.62	898	-42.65	20240306	497	3.62	20240524	1018	-49.41	20230718	497	3.62	20240524	N	044180	500	133 억	176977	N	N	N	N
12	20240530	140515	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	-8	5	-1.54	82466592	160385	120.23	519	524	505	674	364	519	514.18	0.66	-12990	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	137	-3.55	0.42	12	0.60	-144.00	1219.00	1018	20230718	-49.80	497	20240524	2.82	898	-43.10	20240306	497	2.82	20240524	1018	-49.80	20230718	497	2.82	20240524	N	044180	500	133 억	176977	N	N	N	N
13	20240530	130515	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	-7	5	-1.35	78331769	152301	114.17	519	524	505	674	364	519	514.32	0.66	-12919	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	137	-3.56	0.42	12	0.57	-144.00	1219.00	1018	20230718	-49.71	497	20240524	3.02	898	-42.98	20240306	497	3.02	20240524	1018	-49.71	20230718	497	3.02	20240524	N	044180	500	133 억	176977	N	N	N	N
14	20240530	120514	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	-3	5	-0.58	75890133	147541	110.60	519	524	505	674	364	519	514.37	0.66	-13690	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	138	-3.58	0.42	12	0.55	-144.00	1219.00	1018	20230718	-49.31	497	20240524	3.82	898	-42.54	20240306	497	3.82	20240524	1018	-49.31	20230718	497	3.82	20240524	N	044180	500	133 억	176977	N	N	N	N
15	20240530	110514	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	1	2	0.19	73364660	142707	106.97	519	523	505	674	364	519	514.09	0.66	-13262	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	139	-3.61	0.43	12	0.53	-144.00	1219.00	1018	20230718	-48.92	497	20240524	4.63	898	-42.09	20240306	497	4.63	20240524	1018	-48.92	20230718	497	4.63	20240524	N	044180	500	133 억	176977	N	N	N	N
16	20240530	100516	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	-11	5	-2.12	35185213	68769	51.55	519	519	505	674	364	519	511.64	0.66	-13287	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	136	-3.53	0.42	12	0.26	-144.00	1219.00	1018	20230718	-50.10	497	20240524	2.21	898	-43.43	20240306	497	2.21	20240524	1018	-50.10	20230718	497	2.21	20240524	N	044180	500	133 억	176977	N	N	N	N
17	20240530	090515	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	-5	5	-0.96	13036645	25153	18.85	519	519	510	674	364	519	518.29	0.66	-13534	545	532	524	511	503	528	507	134	155	500	310	1	1	26717799	137	-3.57	0.42	12	0.09	-144.00	1219.00	1018	20230718	-49.51	497	20240524	3.42	898	-42.76	20240306	497	3.42	20240524	1018	-49.51	20230718	497	3.42	20240524	N	044180	500	133 억	176977	N	N	N	N
18	20240529	160510	57	100.00	KOSDAQ		건설	N	N	N	N	N	519	-11	5	-2.08	64543701	122585	144.21	532	537	516	689	371	530	526.52	0.67	-576	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	139	-3.60	0.43	12	0.46	-144.00	1219.00	1018	20230718	-49.02	497	20240524	4.43	898	-42.20	20240306	497	4.43	20240524	1018	-49.02	20230718	497	4.43	20240524	N	044180	500	133 억	179074	N	N	N	N
19	20240529	150509	57	100.00	KOSDAQ		건설	N	N	N	N	N	523	-7	5	-1.32	60476787	114771	135.02	532	537	519	689	371	530	526.93	0.67	1762	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	140	-3.63	0.43	12	0.43	-144.00	1219.00	1018	20230718	-48.62	497	20240524	5.23	898	-41.76	20240306	497	5.23	20240524	1018	-48.62	20230718	497	5.23	20240524	N	044180	500	133 억	179074	N	N	N	N
20	20240529	140511	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	-4	5	-0.75	53954775	102241	120.28	532	537	522	689	371	530	527.72	0.67	-2517	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	141	-3.65	0.43	12	0.38	-144.00	1219.00	1018	20230718	-48.33	497	20240524	5.84	898	-41.43	20240306	497	5.84	20240524	1018	-48.33	20230718	497	5.84	20240524	N	044180	500	133 억	179074	N	N	N	N
21	20240529	130510	57	100.00	KOSDAQ		건설	N	N	N	N	N	529	-1	5	-0.19	37999585	71778	84.44	532	537	525	689	371	530	529.40	0.67	-4050	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.27	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	N	044180	500	133 억	179074	N	N	N	N
22	20240529	120514	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	0	3	0.00	37300771	70457	82.89	532	537	525	689	371	530	529.41	0.67	-4050	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	142	-3.68	0.43	12	0.26	-144.00	1219.00	1018	20230718	-47.94	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	N	044180	500	133 억	179074	N	N	N	N
23	20240529	110511	57	100.00	KOSDAQ		건설	N	N	N	N	N	529	-1	5	-0.19	34956735	66026	77.67	532	537	525	689	371	530	529.44	0.67	-4120	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.25	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	N	044180	500	133 억	179074	N	N	N	N
24	20240529	100510	57	100.00	KOSDAQ		건설	N	N	N	N	N	529	-1	5	-0.19	33253260	62801	73.88	532	537	525	689	371	530	529.50	0.67	-3622	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.24	-144.00	1219.00	1018	20230718	-48.04	497	20240524	6.44	898	-41.09	20240306	497	6.44	20240524	1018	-48.04	20230718	497	6.44	20240524	N	044180	500	133 억	179074	N	N	N	N
25	20240529	090507	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	-4	5	-0.75	25580347	48250	56.76	532	537	525	689	371	530	530.16	0.67	-1836	546	538	529	521	512	533	516	134	159	500	310	1	1	26717799	141	-3.65	0.43	12	0.18	-144.00	1219.00	1018	20230718	-48.33	497	20240524	5.84	898	-41.43	20240306	497	5.84	20240524	1018	-48.33	20230718	497	5.84	20240524	N	044180	500	133 억	179074	N	N	N	N
26	20240528	160507	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	10	2	1.92	44578981	84948	73.52	537	537	520	676	364	520	524.78	0.66	1669	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	142	-3.68	0.43	12	0.32	-144.00	1219.00	1047	20230519	-49.38	497	20240524	6.64	898	-40.98	20240306	497	6.64	20240524	1018	-47.94	20230718	497	6.64	20240524	N	044180	500	133 억	177400	N	N	N	N
27	20240528	150509	57	100.00	KOSDAQ		건설	N	N	N	N	N	527	7	2	1.35	40833421	77863	67.39	537	537	520	676	364	520	524.43	0.66	1689	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	141	-3.66	0.43	12	0.29	-144.00	1219.00	1047	20230519	-49.67	497	20240524	6.04	898	-41.31	20240306	497	6.04	20240524	1018	-48.23	20230718	497	6.04	20240524	N	044180	500	133 억	177400	N	N	N	N
28	20240528	140510	57	100.00	KOSDAQ		건설	N	N	N	N	N	528	8	2	1.54	38341724	73142	63.30	537	537	520	676	364	520	524.21	0.66	1670	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	141	-3.67	0.43	12	0.27	-144.00	1219.00	1047	20230519	-49.57	497	20240524	6.24	898	-41.20	20240306	497	6.24	20240524	1018	-48.13	20230718	497	6.24	20240524	N	044180	500	133 억	177400	N	N	N	N
29	20240528	130507	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	6	2	1.15	32280554	61635	53.35	537	537	520	676	364	520	523.74	0.66	1670	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	141	-3.65	0.43	12	0.23	-144.00	1219.00	1047	20230519	-49.76	497	20240524	5.84	898	-41.43	20240306	497	5.84	20240524	1018	-48.33	20230718	497	5.84	20240524	N	044180	500	133 억	177400	N	N	N	N
30	20240528	120508	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	6	2	1.15	29270299	55908	48.39	537	537	520	676	364	520	523.54	0.66	1670	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	141	-3.65	0.43	12	0.21	-144.00	1219.00	1047	20230519	-49.76	497	20240524	5.84	898	-41.43	20240306	497	5.84	20240524	1018	-48.33	20230718	497	5.84	20240524	N	044180	500	133 억	177400	N	N	N	N
31	20240528	110458	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	6	2	1.15	21964856	42014	36.36	537	537	520	676	364	520	522.80	0.66	1367	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	141	-3.65	0.43	12	0.16	-144.00	1219.00	1047	20230519	-49.76	497	20240524	5.84	898	-41.43	20240306	497	5.84	20240524	1018	-48.33	20230718	497	5.84	20240524	N	044180	500	133 억	177400	N	N	N	N
32	20240528	100509	57	100.00	KOSDAQ		건설	N	N	N	N	N	524	4	2	0.77	17198539	32927	28.50	537	537	520	676	364	520	522.32	0.66	1590	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	140	-3.64	0.43	12	0.12	-144.00	1219.00	1047	20230519	-49.95	497	20240524	5.43	898	-41.65	20240306	497	5.43	20240524	1018	-48.53	20230718	497	5.43	20240524	N	044180	500	133 억	177400	N	N	N	N
33	20240528	090509	57	100.00	KOSDAQ		건설	N	N	N	N	N	525	5	2	0.96	5380734	10230	8.85	537	537	521	676	364	520	525.98	0.66	1080	535	527	520	512	505	524	509	134	156	500	310	1	1	26717799	140	-3.65	0.43	12	0.04	-144.00	1219.00	1047	20230519	-49.86	497	20240524	5.63	898	-41.54	20240306	497	5.63	20240524	1018	-48.43	20230718	497	5.63	20240524	N	044180	500	133 억	177400	N	N	N	N
34	20240527	160500	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	-1	5	-0.19	59939938	115539	42.78	521	528	513	677	365	521	518.79	0.65	4770	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	139	-3.61	0.43	12	0.43	-144.00	1219.00	1065	20230518	-51.17	497	20240524	4.63	898	-42.09	20240306	497	4.63	20240524	1018	-48.92	20230718	497	4.63	20240524	N	044180	500	133 억	172590	N	N	N	N
35	20240527	150509	57	100.00	KOSDAQ		건설	N	N	N	N	N	518	-3	5	-0.58	59164431	114045	42.23	521	528	513	677	365	521	518.78	0.65	5290	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	138	-3.60	0.42	12	0.43	-144.00	1219.00	1065	20230518	-51.36	497	20240524	4.23	898	-42.32	20240306	497	4.23	20240524	1018	-49.12	20230718	497	4.23	20240524	N	044180	500	133 억	172590	N	N	N	N
36	20240527	140507	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	-5	5	-0.96	51574086	99397	36.80	521	528	513	677	365	521	518.87	0.65	8508	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	138	-3.58	0.42	12	0.37	-144.00	1219.00	1065	20230518	-51.55	497	20240524	3.82	898	-42.54	20240306	497	3.82	20240524	1018	-49.31	20230718	497	3.82	20240524	N	044180	500	133 억	172590	N	N	N	N
37	20240527	130507	57	100.00	KOSDAQ		건설	N	N	N	N	N	517	-4	5	-0.77	50804918	97905	36.25	521	528	513	677	365	521	518.92	0.65	8611	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	138	-3.59	0.42	12	0.37	-144.00	1219.00	1065	20230518	-51.46	497	20240524	4.02	898	-42.43	20240306	497	4.02	20240524	1018	-49.21	20230718	497	4.02	20240524	N	044180	500	133 억	172590	N	N	N	N
38	20240527	120508	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	-5	5	-0.96	44535661	85735	31.75	521	528	513	677	365	521	519.46	0.65	8983	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	138	-3.58	0.42	12	0.32	-144.00	1219.00	1065	20230518	-51.55	497	20240524	3.82	898	-42.54	20240306	497	3.82	20240524	1018	-49.31	20230718	497	3.82	20240524	N	044180	500	133 억	172590	N	N	N	N
39	20240527	110508	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	-1	5	-0.19	41218541	79325	29.37	521	528	513	677	365	521	519.62	0.65	9440	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	139	-3.61	0.43	12	0.30	-144.00	1219.00	1065	20230518	-51.17	497	20240524	4.63	898	-42.09	20240306	497	4.63	20240524	1018	-48.92	20230718	497	4.63	20240524	N	044180	500	133 억	172590	N	N	N	N
40	20240527	100505	57	100.00	KOSDAQ		건설	N	N	N	N	N	517	-4	5	-0.77	33283370	64023	23.71	521	528	513	677	365	521	519.87	0.65	3907	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	138	-3.59	0.42	12	0.24	-144.00	1219.00	1065	20230518	-51.46	497	20240524	4.02	898	-42.43	20240306	497	4.02	20240524	1018	-49.21	20230718	497	4.02	20240524	N	044180	500	133 억	172590	N	N	N	N
41	20240527	090507	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	-8	5	-1.54	22399395	42946	15.90	521	528	513	677	365	521	521.57	0.65	-174	538	529	513	504	488	534	509	134	156	500	310	1	1	26717799	137	-3.56	0.42	12	0.16	-144.00	1219.00	1065	20230518	-51.83	497	20240524	3.22	898	-42.87	20240306	497	3.22	20240524	1018	-49.61	20230718	497	3.22	20240524	N	044180	500	133 억	172590	N	N	N	N
42	20240524	160444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	521	4	2	0.77	137863750	270063	62.55	516	522	497	672	362	517	509.84	0.70	-14458	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	139	-3.62	0.43	12	1.01	-144.00	1219.00	1065	20230518	-51.08	497	20240524	4.83	898	-41.98	20240306	497	4.83	20240524	1018	-48.82	20230718	497	4.83	20240524	N	044180	500	133 억	186876	N	N	N	N
43	20240524	150443	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	513	-4	5	-0.77	121554625	238688	55.29	516	519	497	672	362	517	508.96	0.70	-8318	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	137	-3.56	0.42	12	0.89	-144.00	1219.00	1065	20230518	-51.83	497	20240524	3.22	898	-42.87	20240306	497	3.22	20240524	1018	-49.61	20230718	497	3.22	20240524	N	044180	500	133 억	186876	N	N	N	N
44	20240524	140445	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	511	-6	5	-1.16	115674526	227166	52.62	516	519	497	672	362	517	508.88	0.70	-9642	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	137	-3.55	0.42	12	0.85	-144.00	1219.00	1065	20230518	-52.02	497	20240524	2.82	898	-43.10	20240306	497	2.82	20240524	1018	-49.80	20230718	497	2.82	20240524	N	044180	500	133 억	186876	N	N	N	N
45	20240524	130444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	513	-4	5	-0.77	100361063	197316	45.70	516	519	497	672	362	517	508.23	0.70	-9738	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	137	-3.56	0.42	12	0.74	-144.00	1219.00	1065	20230518	-51.83	497	20240524	3.22	898	-42.87	20240306	497	3.22	20240524	1018	-49.61	20230718	497	3.22	20240524	N	044180	500	133 억	186876	N	N	N	N
46	20240524	120443	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	516	-1	5	-0.19	94496867	185860	43.05	516	519	497	672	362	517	507.99	0.70	-9738	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	138	-3.58	0.42	12	0.70	-144.00	1219.00	1065	20230518	-51.55	497	20240524	3.82	898	-42.54	20240306	497	3.82	20240524	1018	-49.31	20230718	497	3.82	20240524	N	044180	500	133 억	186876	N	N	N	N
47	20240524	110443	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	515	-2	5	-0.39	91300700	179659	41.61	516	519	497	672	362	517	507.72	0.70	-9742	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	138	-3.58	0.42	12	0.67	-144.00	1219.00	1065	20230518	-51.64	497	20240524	3.62	898	-42.65	20240306	497	3.62	20240524	1018	-49.41	20230718	497	3.62	20240524	N	044180	500	133 억	186876	N	N	N	N
48	20240524	100446	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	510	-7	5	-1.35	73281198	144563	33.48	516	519	497	672	362	517	506.24	0.70	-2277	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	136	-3.54	0.42	12	0.54	-144.00	1219.00	1065	20230518	-52.11	497	20240524	2.62	898	-43.21	20240306	497	2.62	20240524	1018	-49.90	20230718	497	2.62	20240524	N	044180	500	133 억	186876	N	N	N	N
49	20240524	090445	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	-2	5	-0.39	23801615	46110	10.68	516	519	515	672	362	517	515.99	0.70	-2345	533	524	514	505	495	520	501	134	155	500	310	1	1	26717799	138	-3.58	0.42	12	0.17	-144.00	1219.00	1065	20230518	-51.64	504	20240523	2.18	898	-42.65	20240306	504	2.18	20240523	1018	-49.41	20230718	504	2.18	20240523	N	044180	500	133 억	186876	N	N	N	N
50	20240523	160440	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	517	-6	5	-1.15	221540190	431660	130.82	523	523	504	679	367	523	512.63	0.79	-23019	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	138	-3.59	0.42	12	1.62	-144.00	1219.00	1065	20230518	-51.46	504	20240523	2.58	898	-42.43	20240306	504	2.58	20240523	1018	-49.21	20230718	504	2.58	20240523	N	044180	500	133 억	210845	N	N	N	N
51	20240523	150444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	517	-6	5	-1.15	204421917	398558	120.79	523	523	504	679	367	523	512.44	0.79	-22382	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	138	-3.59	0.42	12	1.49	-144.00	1219.00	1065	20230518	-51.46	504	20240523	2.58	898	-42.43	20240306	504	2.58	20240523	1018	-49.21	20230718	504	2.58	20240523	N	044180	500	133 억	210845	N	N	N	N
52	20240523	140445	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	508	-15	5	-2.87	185396601	361183	109.46	523	523	504	679	367	523	512.81	0.79	-22381	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	136	-3.53	0.42	12	1.35	-144.00	1219.00	1065	20230518	-52.30	504	20240523	0.79	898	-43.43	20240306	504	0.79	20240523	1018	-50.10	20230718	504	0.79	20240523	N	044180	500	133 억	210845	N	N	N	N
53	20240523	130444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	510	-13	5	-2.49	154161424	299534	90.78	523	523	504	679	367	523	514.16	0.79	-23302	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	136	-3.54	0.42	12	1.12	-144.00	1219.00	1065	20230518	-52.11	504	20240523	1.19	898	-43.21	20240306	504	1.19	20240523	1018	-49.90	20230718	504	1.19	20240523	N	044180	500	133 억	210845	N	N	N	N
54	20240523	120441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	517	-6	5	-1.15	151212490	293757	89.03	523	523	504	679	367	523	514.23	0.79	-24361	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	138	-3.59	0.42	12	1.10	-144.00	1219.00	1065	20230518	-51.46	504	20240523	2.58	898	-42.43	20240306	504	2.58	20240523	1018	-49.21	20230718	504	2.58	20240523	N	044180	500	133 억	210845	N	N	N	N
55	20240523	110440	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	514	-9	5	-1.72	112302291	218391	66.19	523	523	504	679	367	523	513.46	0.79	-22441	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	137	-3.57	0.42	12	0.82	-144.00	1219.00	1065	20230518	-51.74	504	20240523	1.98	898	-42.76	20240306	504	1.98	20240523	1018	-49.51	20230718	504	1.98	20240523	N	044180	500	133 억	210845	N	N	N	N
56	20240523	100441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	512	-11	5	-2.10	100528369	195167	59.15	523	523	504	679	367	523	514.31	0.79	-22148	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	137	-3.56	0.42	12	0.73	-144.00	1219.00	1065	20230518	-51.92	504	20240523	1.59	898	-42.98	20240306	504	1.59	20240523	1018	-49.71	20230718	504	1.59	20240523	N	044180	500	133 억	210845	N	N	N	N
57	20240523	090444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	516	-7	5	-1.34	38841362	74331	22.53	523	523	516	679	367	523	522.41	0.79	-19882	537	529	524	516	511	527	514	134	156	500	310	1	1	26717799	138	-3.58	0.42	12	0.28	-144.00	1219.00	1065	20230518	-51.55	516	20240523	0.00	898	-42.54	20240306	516	0.00	20240523	1018	-49.31	20230718	516	0.00	20240523	N	044180	500	133 억	210845	N	N	N	N
58	20240522	160437	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	523	-3	5	-0.57	171037640	326222	290.78	527	532	519	683	369	526	524.30	0.81	-4376	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	140	-3.63	0.43	12	1.22	-144.00	1219.00	1065	20230518	-50.89	519	20240522	0.77	898	-41.76	20240306	519	0.77	20240522	1018	-48.62	20230718	519	0.77	20240522	N	044180	500	133 억	215221	N	N	N	N
59	20240522	150440	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	521	-5	5	-0.95	158088607	301329	268.59	527	532	520	683	369	526	524.64	0.81	-4510	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	139	-3.62	0.43	12	1.13	-144.00	1219.00	1065	20230518	-51.08	520	20240522	0.19	898	-41.98	20240306	520	0.19	20240522	1018	-48.82	20230718	520	0.19	20240522	N	044180	500	133 억	215221	N	N	N	N
60	20240522	140441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	525	-1	5	-0.19	113679037	216189	192.70	527	532	520	683	369	526	525.83	0.81	-3640	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	140	-3.65	0.43	12	0.81	-144.00	1219.00	1065	20230518	-50.70	520	20240522	0.96	898	-41.54	20240306	520	0.96	20240522	1018	-48.43	20230718	520	0.96	20240522	N	044180	500	133 억	215221	N	N	N	N
61	20240522	130438	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	527	1	2	0.19	88710434	168353	150.06	527	532	522	683	369	526	526.93	0.81	1786	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	141	-3.66	0.43	12	0.63	-144.00	1219.00	1065	20230518	-50.52	522	20240522	0.96	898	-41.31	20240306	522	0.96	20240522	1018	-48.23	20230718	522	0.96	20240522	N	044180	500	133 억	215221	N	N	N	N
62	20240522	120439	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	527	1	2	0.19	70952847	134548	119.93	527	532	522	683	369	526	527.34	0.81	446	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	141	-3.66	0.43	12	0.50	-144.00	1219.00	1065	20230518	-50.52	522	20240522	0.96	898	-41.31	20240306	522	0.96	20240522	1018	-48.23	20230718	522	0.96	20240522	N	044180	500	133 억	215221	N	N	N	N
63	20240522	110441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	529	3	2	0.57	66929471	126919	113.13	527	532	522	683	369	526	527.34	0.81	-1950	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	141	-3.67	0.43	12	0.48	-144.00	1219.00	1065	20230518	-50.33	522	20240522	1.34	898	-41.09	20240306	522	1.34	20240522	1018	-48.04	20230718	522	1.34	20240522	N	044180	500	133 억	215221	N	N	N	N
64	20240522	100440	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	529	3	2	0.57	64939902	123150	109.77	527	532	522	683	369	526	527.32	0.81	-2574	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	141	-3.67	0.43	12	0.46	-144.00	1219.00	1065	20230518	-50.33	522	20240522	1.34	898	-41.09	20240306	522	1.34	20240522	1018	-48.04	20230718	522	1.34	20240522	N	044180	500	133 억	215221	N	N	N	N
65	20240522	090440	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	526	0	3	0.00	16053574	30509	27.19	527	530	522	683	369	526	526.19	0.81	-1084	546	536	530	520	514	533	517	134	157	500	310	1	1	26717799	141	-3.65	0.43	12	0.11	-144.00	1219.00	1065	20230518	-50.61	522	20240522	0.77	898	-41.43	20240306	522	0.77	20240522	1018	-48.33	20230718	522	0.77	20240522	N	044180	500	133 억	215221	N	N	N	N
66	20240521	160435	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	-9	5	-1.68	59005333	111170	76.99	536	540	524	695	375	535	530.77	0.85	-12022	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	141	-3.65	0.43	12	0.42	-144.00	1219.00	1065	20230518	-50.61	522	20240502	0.77	898	-41.43	20240306	522	0.77	20240502	1018	-48.33	20230718	522	0.77	20240502	N	044180	500	133 억	227243	N	N	N	N
67	20240521	150440	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	-5	5	-0.93	56915264	107203	74.25	536	540	524	695	375	535	530.91	0.85	-11960	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	142	-3.68	0.43	12	0.40	-144.00	1219.00	1065	20230518	-50.23	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1018	-47.94	20230718	522	1.53	20240502	N	044180	500	133 억	227243	N	N	N	N
68	20240521	140439	57	100.00	KOSDAQ		건설	N	N	N	N	N	531	-4	5	-0.75	50218609	94513	65.46	536	540	524	695	375	535	531.34	0.85	-8804	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	142	-3.69	0.44	12	0.35	-144.00	1219.00	1065	20230518	-50.14	522	20240502	1.72	898	-40.87	20240306	522	1.72	20240502	1018	-47.84	20230718	522	1.72	20240502	N	044180	500	133 억	227243	N	N	N	N
69	20240521	130439	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	-5	5	-0.93	49038095	92283	63.91	536	540	524	695	375	535	531.39	0.85	-8092	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	142	-3.68	0.43	12	0.35	-144.00	1219.00	1065	20230518	-50.23	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1018	-47.94	20230718	522	1.53	20240502	N	044180	500	133 억	227243	N	N	N	N
70	20240521	120440	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	-3	5	-0.56	46920530	88278	61.14	536	540	524	695	375	535	531.51	0.85	-7837	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	142	-3.69	0.44	12	0.33	-144.00	1219.00	1065	20230518	-50.05	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1018	-47.74	20230718	522	1.92	20240502	N	044180	500	133 억	227243	N	N	N	N
71	20240521	110441	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	-3	5	-0.56	35280824	66216	45.86	536	540	525	695	375	535	532.81	0.85	-6728	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	142	-3.69	0.44	12	0.25	-144.00	1219.00	1065	20230518	-50.05	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1018	-47.74	20230718	522	1.92	20240502	N	044180	500	133 억	227243	N	N	N	N
72	20240521	100439	57	100.00	KOSDAQ		건설	N	N	N	N	N	535	0	3	0.00	28973164	54348	37.64	536	540	525	695	375	535	533.10	0.85	-5434	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	143	-3.72	0.44	12	0.20	-144.00	1219.00	1065	20230518	-49.77	522	20240502	2.49	898	-40.42	20240306	522	2.49	20240502	1018	-47.45	20230718	522	2.49	20240502	N	044180	500	133 억	227243	N	N	N	N
73	20240521	090437	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	-2	5	-0.37	14336934	26792	18.56	536	540	533	695	375	535	535.12	0.85	1808	547	541	535	529	523	544	532	134	160	500	320	1	1	26717799	142	-3.70	0.44	12	0.10	-144.00	1219.00	1065	20230518	-49.95	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1018	-47.64	20230718	522	2.11	20240502	N	044180	500	133 억	227243	N	N	N	N
74	20240517	160440	57	100.00	KOSDAQ		건설	N	N	N	N	N	529	0	3	0.00	94945848	178743	122.01	529	538	523	687	371	529	531.19	0.79	1201	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	141	-3.67	0.43	12	0.67	-144.00	1219.00	1065	20230518	-50.33	522	20240502	1.34	898	-41.09	20240306	522	1.34	20240502	1065	-50.33	20230518	522	1.34	20240502	N	044180	500	133 억	210926	N	N	N	N
75	20240517	150442	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	8	2	1.51	87968254	165617	113.05	529	538	523	687	371	529	531.15	0.79	-3096	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	143	-3.73	0.44	12	0.62	-144.00	1219.00	1065	20230518	-49.58	522	20240502	2.87	898	-40.20	20240306	522	2.87	20240502	1065	-49.58	20230518	522	2.87	20240502	N	044180	500	133 억	210926	N	N	N	N
76	20240517	140436	57	100.00	KOSDAQ		건설	N	N	N	N	N	538	9	2	1.70	87038615	163885	111.87	529	538	523	687	371	529	531.10	0.79	-3123	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	144	-3.74	0.44	12	0.61	-144.00	1219.00	1065	20230518	-49.48	522	20240502	3.07	898	-40.09	20240306	522	3.07	20240502	1065	-49.48	20230518	522	3.07	20240502	N	044180	500	133 억	210926	N	N	N	N
77	20240517	130433	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	3	2	0.57	65982857	124506	84.99	529	537	523	687	371	529	529.96	0.79	-4228	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	142	-3.69	0.44	12	0.47	-144.00	1219.00	1065	20230518	-50.05	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1065	-50.05	20230518	522	1.92	20240502	N	044180	500	133 억	210926	N	N	N	N
78	20240517	120434	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	4	2	0.76	63132171	119145	81.33	529	537	523	687	371	529	529.88	0.79	-4858	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	142	-3.70	0.44	12	0.45	-144.00	1219.00	1065	20230518	-49.95	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	210926	N	N	N	N
79	20240517	110434	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	4	2	0.76	60581503	114340	78.05	529	537	523	687	371	529	529.84	0.79	-2406	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	142	-3.70	0.44	12	0.43	-144.00	1219.00	1065	20230518	-49.95	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	210926	N	N	N	N
80	20240517	100431	57	100.00	KOSDAQ		건설	N	N	N	N	N	535	6	2	1.13	49059733	92666	63.25	529	537	523	687	371	529	529.43	0.79	-1956	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	143	-3.72	0.44	12	0.35	-144.00	1219.00	1065	20230518	-49.77	522	20240502	2.49	898	-40.42	20240306	522	2.49	20240502	1065	-49.77	20230518	522	2.49	20240502	N	044180	500	133 억	210926	N	N	N	N
81	20240517	090434	57	100.00	KOSDAQ		건설	N	N	N	N	N	527	-2	5	-0.38	5658396	10691	7.30	529	535	526	687	371	529	529.27	0.79	-1198	544	536	531	523	518	534	521	134	158	500	310	1	1	26717799	141	-3.66	0.43	12	0.04	-144.00	1219.00	1065	20230518	-50.52	522	20240502	0.96	898	-41.31	20240306	522	0.96	20240502	1065	-50.52	20230518	522	0.96	20240502	N	044180	500	133 억	210926	N	N	N	N
82	20240516	160431	57	100.00	KOSDAQ		건설	N	N	N	N	N	529	-4	5	-0.75	76827912	144934	68.03	533	539	526	692	374	533	530.09	0.79	651	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.54	-144.00	1219.00	1257	20230509	-57.92	522	20240502	1.34	898	-41.09	20240306	522	1.34	20240502	1065	-50.33	20230518	522	1.34	20240502	N	044180	500	133 억	210280	N	N	N	N
83	20240516	150430	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	-3	5	-0.56	75066877	141608	66.46	533	539	526	692	374	533	530.10	0.79	2797	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	142	-3.68	0.43	12	0.53	-144.00	1219.00	1257	20230509	-57.84	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1065	-50.23	20230518	522	1.53	20240502	N	044180	500	133 억	210280	N	N	N	N
84	20240516	140434	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	-1	5	-0.19	45312892	85343	40.06	533	539	527	692	374	533	530.95	0.79	3196	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.32	-144.00	1219.00	1257	20230509	-57.68	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1065	-50.05	20230518	522	1.92	20240502	N	044180	500	133 억	210280	N	N	N	N
85	20240516	130433	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	0	3	0.00	39954891	75230	35.31	533	539	527	692	374	533	531.10	0.79	3367	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.28	-144.00	1219.00	1257	20230509	-57.60	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	210280	N	N	N	N
86	20240516	120430	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	-1	5	-0.19	39047726	73528	34.51	533	539	527	692	374	533	531.06	0.79	3613	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.28	-144.00	1219.00	1257	20230509	-57.68	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1065	-50.05	20230518	522	1.92	20240502	N	044180	500	133 억	210280	N	N	N	N
87	20240516	110429	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	-3	5	-0.56	22190179	41707	19.58	533	539	530	692	374	533	532.05	0.79	-345	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	142	-3.68	0.43	12	0.16	-144.00	1219.00	1257	20230509	-57.84	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1065	-50.23	20230518	522	1.53	20240502	N	044180	500	133 억	210280	N	N	N	N
88	20240516	100430	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	0	3	0.00	19583695	36800	17.27	533	539	530	692	374	533	532.17	0.79	1525	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.14	-144.00	1219.00	1257	20230509	-57.60	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	210280	N	N	N	N
89	20240516	090431	57	100.00	KOSDAQ		건설	N	N	N	N	N	538	5	2	0.94	5380880	10086	4.73	533	539	533	692	374	533	533.50	0.79	4214	540	536	530	526	520	538	528	134	159	500	310	1	1	26717799	144	-3.74	0.44	12	0.04	-144.00	1219.00	1257	20230509	-57.20	522	20240502	3.07	898	-40.09	20240306	522	3.07	20240502	1065	-49.48	20230518	522	3.07	20240502	N	044180	500	133 억	210280	N	N	N	N
90	20240514	160435	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	7	2	1.33	111331648	210685	88.78	526	534	524	683	369	526	528.43	0.74	13268	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	142	-3.70	0.44	12	0.79	-144.00	1219.00	1257	20230509	-57.60	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	197012	N	N	N	N
91	20240514	150437	57	100.00	KOSDAQ		건설	N	N	N	N	N	531	5	2	0.95	103950254	196807	82.93	526	533	524	683	369	526	528.18	0.74	12785	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	142	-3.69	0.44	12	0.74	-144.00	1219.00	1257	20230509	-57.76	522	20240502	1.72	898	-40.87	20240306	522	1.72	20240502	1065	-50.14	20230518	522	1.72	20240502	N	044180	500	133 억	197012	N	N	N	N
92	20240514	140436	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	7	2	1.33	60351914	114484	48.24	526	533	524	683	369	526	527.16	0.74	7696	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	142	-3.70	0.44	12	0.43	-144.00	1219.00	1257	20230509	-57.60	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	197012	N	N	N	N
93	20240514	130436	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	4	2	0.76	50098856	95140	40.09	526	531	524	683	369	526	526.58	0.74	7696	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	142	-3.68	0.43	12	0.36	-144.00	1219.00	1257	20230509	-57.84	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1065	-50.23	20230518	522	1.53	20240502	N	044180	500	133 억	197012	N	N	N	N
94	20240514	120435	57	100.00	KOSDAQ		건설	N	N	N	N	N	527	1	2	0.19	24530024	46661	19.66	526	531	524	683	369	526	525.71	0.74	2217	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	141	-3.66	0.43	12	0.17	-144.00	1219.00	1257	20230509	-58.07	522	20240502	0.96	898	-41.31	20240306	522	0.96	20240502	1065	-50.52	20230518	522	0.96	20240502	N	044180	500	133 억	197012	N	N	N	N
95	20240514	110435	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	0	3	0.00	20172909	38370	16.17	526	531	524	683	369	526	525.75	0.74	2217	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	141	-3.65	0.43	12	0.14	-144.00	1219.00	1257	20230509	-58.15	522	20240502	0.77	898	-41.43	20240306	522	0.77	20240502	1065	-50.61	20230518	522	0.77	20240502	N	044180	500	133 억	197012	N	N	N	N
96	20240514	100434	57	100.00	KOSDAQ		건설	N	N	N	N	N	528	2	2	0.38	14765392	28091	11.84	526	531	524	683	369	526	525.63	0.74	4650	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	141	-3.67	0.43	12	0.11	-144.00	1219.00	1257	20230509	-58.00	522	20240502	1.15	898	-41.20	20240306	522	1.15	20240502	1065	-50.42	20230518	522	1.15	20240502	N	044180	500	133 억	197012	N	N	N	N
97	20240514	090435	57	100.00	KOSDAQ		건설	N	N	N	N	N	528	2	2	0.38	5526405	10507	4.43	526	528	524	683	369	526	525.97	0.74	-224	539	532	528	521	517	530	519	134	157	500	310	1	1	26717799	141	-3.67	0.43	12	0.04	-144.00	1219.00	1257	20230509	-58.00	522	20240502	1.15	898	-41.20	20240306	522	1.15	20240502	1065	-50.42	20230518	522	1.15	20240502	N	044180	500	133 억	197012	N	N	N	N
98	20240513	160435	57	100.00	KOSDAQ		건설	N	N	N	N	N	526	-7	5	-1.31	125435106	237237	180.78	534	535	524	692	374	533	528.73	0.75	-2119	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	141	-3.65	0.43	12	0.89	-144.00	1219.00	1277	20230504	-58.81	522	20240502	0.77	898	-41.43	20240306	522	0.77	20240502	1065	-50.61	20230518	522	0.77	20240502	N	044180	500	133 억	199161	N	N	N	N
99	20240513	150436	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	-3	5	-0.56	122510582	231680	176.55	534	535	524	692	374	533	528.79	0.75	-2119	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	142	-3.68	0.43	12	0.87	-144.00	1219.00	1277	20230504	-58.50	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1065	-50.23	20230518	522	1.53	20240502	N	044180	500	133 억	199161	N	N	N	N
100	20240513	140435	57	100.00	KOSDAQ		건설	N	N	N	N	N	528	-5	5	-0.94	114229231	216001	164.60	534	535	524	692	374	533	528.84	0.75	234	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.81	-144.00	1219.00	1277	20230504	-58.65	522	20240502	1.15	898	-41.20	20240306	522	1.15	20240502	1065	-50.42	20230518	522	1.15	20240502	N	044180	500	133 억	199161	N	N	N	N
101	20240513	130434	57	100.00	KOSDAQ		건설	N	N	N	N	N	530	-3	5	-0.56	106655439	201700	153.70	534	535	524	692	374	533	528.78	0.75	6345	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	142	-3.68	0.43	12	0.75	-144.00	1219.00	1277	20230504	-58.50	522	20240502	1.53	898	-40.98	20240306	522	1.53	20240502	1065	-50.23	20230518	522	1.53	20240502	N	044180	500	133 억	199161	N	N	N	N
102	20240513	120435	57	100.00	KOSDAQ		건설	N	N	N	N	N	529	-4	5	-0.75	76270475	144518	110.13	534	535	524	692	374	533	527.76	0.75	8450	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	141	-3.67	0.43	12	0.54	-144.00	1219.00	1277	20230504	-58.57	522	20240502	1.34	898	-41.09	20240306	522	1.34	20240502	1065	-50.33	20230518	522	1.34	20240502	N	044180	500	133 억	199161	N	N	N	N
103	20240513	110433	57	100.00	KOSDAQ		건설	N	N	N	N	N	527	-6	5	-1.13	63794389	120884	92.12	534	535	524	692	374	533	527.73	0.75	1690	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	141	-3.66	0.43	12	0.45	-144.00	1219.00	1277	20230504	-58.73	522	20240502	0.96	898	-41.31	20240306	522	0.96	20240502	1065	-50.52	20230518	522	0.96	20240502	N	044180	500	133 억	199161	N	N	N	N
104	20240513	100435	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	-1	5	-0.19	50697041	95983	73.14	534	535	524	692	374	533	528.19	0.75	-1454	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.36	-144.00	1219.00	1277	20230504	-58.34	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1065	-50.05	20230518	522	1.92	20240502	N	044180	500	133 억	199161	N	N	N	N
105	20240513	090435	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	-1	5	-0.19	17943389	33665	25.65	534	535	528	692	374	533	533.00	0.75	-619	549	540	536	527	523	539	526	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.13	-144.00	1219.00	1277	20230504	-58.34	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1065	-50.05	20230518	522	1.92	20240502	N	044180	500	133 억	199161	N	N	N	N
106	20240510	160422	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	-7	5	-1.30	70045721	130492	56.71	538	545	532	702	378	540	536.78	0.83	-16046	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	142	-3.70	0.44	12	0.49	-144.00	1219.00	1549	20230503	-65.59	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1065	-49.95	20230518	522	2.11	20240502	N	044180	500	133 억	220560	N	N	N	N
107	20240510	150426	57	100.00	KOSDAQ		건설	N	N	N	N	N	535	-5	5	-0.93	57264167	106515	46.29	538	545	532	702	378	540	537.62	0.83	-10785	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	143	-3.72	0.44	12	0.40	-144.00	1219.00	1549	20230503	-65.46	522	20240502	2.49	898	-40.42	20240306	522	2.49	20240502	1065	-49.77	20230518	522	2.49	20240502	N	044180	500	133 억	220560	N	N	N	N
108	20240510	140426	57	100.00	KOSDAQ		건설	N	N	N	N	N	534	-6	5	-1.11	47874183	88889	38.63	538	545	533	702	378	540	538.58	0.83	-6854	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	143	-3.71	0.44	12	0.33	-144.00	1219.00	1549	20230503	-65.53	522	20240502	2.30	898	-40.53	20240306	522	2.30	20240502	1065	-49.86	20230518	522	2.30	20240502	N	044180	500	133 억	220560	N	N	N	N
109	20240510	130422	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	-3	5	-0.56	38752713	71838	31.22	538	545	536	702	378	540	539.45	0.83	-678	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	143	-3.73	0.44	12	0.27	-144.00	1219.00	1549	20230503	-65.33	522	20240502	2.87	898	-40.20	20240306	522	2.87	20240502	1065	-49.58	20230518	522	2.87	20240502	N	044180	500	133 억	220560	N	N	N	N
110	20240510	120422	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	-3	5	-0.56	37634158	69755	30.32	538	545	536	702	378	540	539.52	0.83	-678	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	143	-3.73	0.44	12	0.26	-144.00	1219.00	1549	20230503	-65.33	522	20240502	2.87	898	-40.20	20240306	522	2.87	20240502	1065	-49.58	20230518	522	2.87	20240502	N	044180	500	133 억	220560	N	N	N	N
111	20240510	110424	57	100.00	KOSDAQ		건설	N	N	N	N	N	540	0	3	0.00	32620530	60409	26.25	538	545	537	702	378	540	539.99	0.83	2642	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	144	-3.75	0.44	12	0.23	-144.00	1219.00	1549	20230503	-65.14	522	20240502	3.45	898	-39.87	20240306	522	3.45	20240502	1065	-49.30	20230518	522	3.45	20240502	N	044180	500	133 억	220560	N	N	N	N
112	20240510	100424	57	100.00	KOSDAQ		건설	N	N	N	N	N	541	1	2	0.19	24501248	45328	19.70	538	545	538	702	378	540	540.53	0.83	10798	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	145	-3.76	0.44	12	0.17	-144.00	1219.00	1549	20230503	-65.07	522	20240502	3.64	898	-39.76	20240306	522	3.64	20240502	1065	-49.20	20230518	522	3.64	20240502	N	044180	500	133 억	220560	N	N	N	N
113	20240510	090424	57	100.00	KOSDAQ		건설	N	N	N	N	N	541	1	2	0.19	8854086	16422	7.14	538	542	538	702	378	540	539.16	0.83	11558	556	547	538	529	520	552	534	134	162	500	320	1	1	26717799	145	-3.76	0.44	12	0.06	-144.00	1219.00	1549	20230503	-65.07	522	20240502	3.64	898	-39.76	20240306	522	3.64	20240502	1065	-49.20	20230518	522	3.64	20240502	N	044180	500	133 억	220560	N	N	N	N
114	20240509	160430	57	100.00	KOSDAQ		건설	N	N	N	N	N	540	9	2	1.69	122301795	227701	283.46	535	547	529	690	372	531	537.08	0.81	4337	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	144	-3.75	0.44	12	0.85	-144.00	1219.00	1549	20230503	-65.14	522	20240502	3.45	898	-39.87	20240306	522	3.45	20240502	1257	-57.04	20230509	522	3.45	20240502	N	044180	500	133 억	216223	N	N	N	N
115	20240509	150433	57	100.00	KOSDAQ		건설	N	N	N	N	N	543	12	2	2.26	108777475	202637	252.26	535	547	529	690	372	531	536.81	0.81	3252	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	145	-3.77	0.45	12	0.76	-144.00	1219.00	1549	20230503	-64.95	522	20240502	4.02	898	-39.53	20240306	522	4.02	20240502	1257	-56.80	20230509	522	4.02	20240502	N	044180	500	133 억	216223	N	N	N	N
116	20240509	140425	57	100.00	KOSDAQ		건설	N	N	N	N	N	543	12	2	2.26	100570808	187502	233.42	535	547	529	690	372	531	536.37	0.81	3104	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	145	-3.77	0.45	12	0.70	-144.00	1219.00	1549	20230503	-64.95	522	20240502	4.02	898	-39.53	20240306	522	4.02	20240502	1257	-56.80	20230509	522	4.02	20240502	N	044180	500	133 억	216223	N	N	N	N
117	20240509	130425	57	100.00	KOSDAQ		건설	N	N	N	N	N	543	12	2	2.26	69729654	130917	162.98	535	545	529	690	372	531	532.62	0.81	9379	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	145	-3.77	0.45	12	0.49	-144.00	1219.00	1549	20230503	-64.95	522	20240502	4.02	898	-39.53	20240306	522	4.02	20240502	1257	-56.80	20230509	522	4.02	20240502	N	044180	500	133 억	216223	N	N	N	N
118	20240509	120425	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	2	2	0.38	57345927	107842	134.25	535	538	529	690	372	531	531.76	0.81	8365	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.40	-144.00	1219.00	1549	20230503	-65.59	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1257	-57.60	20230509	522	2.11	20240502	N	044180	500	133 억	216223	N	N	N	N
119	20240509	110416	57	100.00	KOSDAQ		건설	N	N	N	N	N	534	3	2	0.56	56020048	105351	131.15	535	538	529	690	372	531	531.75	0.81	8366	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.39	-144.00	1219.00	1549	20230503	-65.53	522	20240502	2.30	898	-40.53	20240306	522	2.30	20240502	1257	-57.52	20230509	522	2.30	20240502	N	044180	500	133 억	216223	N	N	N	N
120	20240509	100419	57	100.00	KOSDAQ		건설	N	N	N	N	N	535	4	2	0.75	53640379	100884	125.59	535	538	529	690	372	531	531.70	0.81	8107	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	143	-3.72	0.44	12	0.38	-144.00	1219.00	1549	20230503	-65.46	522	20240502	2.49	898	-40.42	20240306	522	2.49	20240502	1257	-57.44	20230509	522	2.49	20240502	N	044180	500	133 억	216223	N	N	N	N
121	20240509	090417	57	100.00	KOSDAQ		건설	N	N	N	N	N	534	3	2	0.56	13787913	25764	32.07	535	538	534	690	372	531	535.16	0.81	6188	541	535	532	526	523	535	526	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.10	-144.00	1219.00	1549	20230503	-65.53	522	20240502	2.30	898	-40.53	20240306	522	2.30	20240502	1257	-57.52	20230509	522	2.30	20240502	N	044180	500	133 억	216223	N	N	N	N
122	20240508	160416	57	100.00	KOSDAQ		건설	N	N	N	N	N	531	0	3	0.00	41017686	77027	55.98	531	538	529	690	372	531	532.51	0.81	196	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.29	-144.00	1219.00	1549	20230503	-65.72	522	20240502	1.72	898	-40.87	20240306	522	1.72	20240502	1257	-57.76	20230509	522	1.72	20240502	N	044180	500	133 억	216027	N	N	N	N
123	20240508	150420	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	1	2	0.19	36696263	68924	50.09	531	538	529	690	372	531	532.42	0.81	704	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.26	-144.00	1219.00	1549	20230503	-65.66	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1257	-57.68	20230509	522	1.92	20240502	N	044180	500	133 억	216027	N	N	N	N
124	20240508	140414	57	100.00	KOSDAQ		건설	N	N	N	N	N	533	2	2	0.38	35424969	66535	48.35	531	538	529	690	372	531	532.43	0.81	-41	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	142	-3.70	0.44	12	0.25	-144.00	1219.00	1549	20230503	-65.59	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1257	-57.60	20230509	522	2.11	20240502	N	044180	500	133 억	216027	N	N	N	N
125	20240508	130413	57	100.00	KOSDAQ		건설	N	N	N	N	N	535	4	2	0.75	28773680	53989	39.23	531	538	530	690	372	531	532.95	0.81	-2195	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	143	-3.72	0.44	12	0.20	-144.00	1219.00	1549	20230503	-65.46	522	20240502	2.49	898	-40.42	20240306	522	2.49	20240502	1257	-57.44	20230509	522	2.49	20240502	N	044180	500	133 억	216027	N	N	N	N
126	20240508	120415	57	100.00	KOSDAQ		건설	N	N	N	N	N	532	1	2	0.19	23043205	43218	31.41	531	538	530	690	372	531	533.19	0.81	-2577	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.16	-144.00	1219.00	1549	20230503	-65.66	522	20240502	1.92	898	-40.76	20240306	522	1.92	20240502	1257	-57.68	20230509	522	1.92	20240502	N	044180	500	133 억	216027	N	N	N	N
127	20240508	110450	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	6	2	1.13	19261962	36133	26.26	531	538	530	690	372	531	533.09	0.81	-2576	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	143	-3.73	0.44	12	0.14	-144.00	1219.00	1549	20230503	-65.33	522	20240502	2.87	898	-40.20	20240306	522	2.87	20240502	1257	-57.28	20230509	522	2.87	20240502	N	044180	500	133 억	216027	N	N	N	N
128	20240508	100421	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	6	2	1.13	17405896	32667	23.74	531	537	530	690	372	531	532.83	0.81	-2576	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	143	-3.73	0.44	12	0.12	-144.00	1219.00	1549	20230503	-65.33	522	20240502	2.87	898	-40.20	20240306	522	2.87	20240502	1257	-57.28	20230509	522	2.87	20240502	N	044180	500	133 억	216027	N	N	N	N
129	20240508	090418	57	100.00	KOSDAQ		건설	N	N	N	N	N	531	0	3	0.00	3868934	7273	5.29	531	534	531	690	372	531	531.96	0.81	-2123	557	544	537	524	517	540	520	134	159	500	310	1	1	26717799	142	-3.69	0.44	12	0.03	-144.00	1219.00	1549	20230503	-65.72	522	20240502	1.72	898	-40.87	20240306	522	1.72	20240502	1257	-57.76	20230509	522	1.72	20240502	N	044180	500	133 억	216027	N	N	N	N
130	20240503	160426	57	100.00	KOSDAQ		건설	N	N	N	N	N	534	1	2	0.19	93432447	173434	34.55	534	549	532	692	374	533	538.72	0.84	28443	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.65	-144.00	1219.00	1549	20230503	-65.53	522	20240502	2.30	898	-40.53	20240306	522	2.30	20240502	1549	-65.53	20230503	522	2.30	20240502	N	044180	500	133 억	223755	N	N	N	N
131	20240503	150426	57	100.00	KOSDAQ		건설	N	N	N	N	N	537	4	2	0.75	89744409	166541	33.17	534	549	532	692	374	533	538.87	0.84	28748	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	143	-3.73	0.44	12	0.62	-144.00	1219.00	1549	20230503	-65.33	522	20240502	2.87	898	-40.20	20240306	522	2.87	20240502	1549	-65.33	20230503	522	2.87	20240502	N	044180	500	133 억	223755	N	N	N	N
132	20240503	140427	57	100.00	KOSDAQ		건설	N	N	N	N	N	536	3	2	0.56	85763344	159113	31.69	534	549	532	692	374	533	539.01	0.84	29228	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	143	-3.72	0.44	12	0.60	-144.00	1219.00	1549	20230503	-65.40	522	20240502	2.68	898	-40.31	20240306	522	2.68	20240502	1549	-65.40	20230503	522	2.68	20240502	N	044180	500	133 억	223755	N	N	N	N
133	20240503	130427	57	100.00	KOSDAQ		건설	N	N	N	N	N	535	2	2	0.38	83585832	155045	30.88	534	549	532	692	374	533	539.11	0.84	29228	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	143	-3.72	0.44	12	0.58	-144.00	1219.00	1549	20230503	-65.46	522	20240502	2.49	898	-40.42	20240306	522	2.49	20240502	1549	-65.46	20230503	522	2.49	20240502	N	044180	500	133 억	223755	N	N	N	N
134	20240503	120425	57	100.00	KOSDAQ		건설	N	N	N	N	N	534	1	2	0.19	78796825	146066	29.09	534	549	533	692	374	533	539.46	0.84	29932	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	143	-3.71	0.44	12	0.55	-144.00	1219.00	1549	20230503	-65.53	522	20240502	2.30	898	-40.53	20240306	522	2.30	20240502	1549	-65.53	20230503	522	2.30	20240502	N	044180	500	133 억	223755	N	N	N	N
135	20240503	110424	57	100.00	KOSDAQ		건설	N	N	N	N	N	538	5	2	0.94	74262730	137569	27.40	534	549	533	692	374	533	539.82	0.84	32948	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	144	-3.74	0.44	12	0.51	-144.00	1219.00	1549	20230503	-65.27	522	20240502	3.07	898	-40.09	20240306	522	3.07	20240502	1549	-65.27	20230503	522	3.07	20240502	N	044180	500	133 억	223755	N	N	N	N
136	20240503	100423	57	100.00	KOSDAQ		건설	N	N	N	N	N	544	11	2	2.06	55216525	102118	20.34	534	549	534	692	374	533	540.71	0.84	28727	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	145	-3.78	0.45	12	0.38	-144.00	1219.00	1549	20230503	-64.88	522	20240502	4.21	898	-39.42	20240306	522	4.21	20240502	1549	-64.88	20230503	522	4.21	20240502	N	044180	500	133 억	223755	N	N	N	N
137	20240503	090422	57	100.00	KOSDAQ		건설	N	N	N	N	N	539	6	2	1.13	11396737	21230	4.23	534	539	534	692	374	533	536.82	0.84	13962	576	554	538	516	500	546	508	134	159	500	310	1	1	26717799	144	-3.74	0.44	12	0.08	-144.00	1219.00	1549	20230503	-65.20	522	20240502	3.26	898	-39.98	20240306	522	3.26	20240502	1549	-65.20	20230503	522	3.26	20240502	N	044180	500	133 억	223755	N	N	N	N
138	20240502	160421	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	533	-22	5	-3.96	269610933	499526	139.80	555	560	522	721	389	555	539.72	1.08	-69462	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	142	-3.70	0.44	12	1.87	-144.00	1219.00	1549	20230503	-65.59	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1549	-65.59	20230503	522	2.11	20240502	N	044180	500	133 억	288058	N	N	N	N
139	20240502	150423	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	541	-14	5	-2.52	266508327	493708	138.17	555	560	522	721	389	555	539.79	1.08	-69602	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	145	-3.76	0.44	12	1.85	-144.00	1219.00	1549	20230503	-65.07	522	20240502	3.64	898	-39.76	20240306	522	3.64	20240502	1549	-65.07	20230503	522	3.64	20240502	N	044180	500	133 억	288058	N	N	N	N
140	20240502	140420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	540	-15	5	-2.70	219973140	407513	114.05	555	560	522	721	389	555	539.78	1.08	-68572	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	144	-3.75	0.44	12	1.53	-144.00	1219.00	1549	20230503	-65.14	522	20240502	3.45	898	-39.87	20240306	522	3.45	20240502	1549	-65.14	20230503	522	3.45	20240502	N	044180	500	133 억	288058	N	N	N	N
141	20240502	130419	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	540	-15	5	-2.70	215210313	398692	111.58	555	560	522	721	389	555	539.77	1.08	-62568	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	144	-3.75	0.44	12	1.49	-144.00	1219.00	1549	20230503	-65.14	522	20240502	3.45	898	-39.87	20240306	522	3.45	20240502	1549	-65.14	20230503	522	3.45	20240502	N	044180	500	133 억	288058	N	N	N	N
142	20240502	120419	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	543	-12	5	-2.16	207845458	385080	107.77	555	560	522	721	389	555	539.73	1.08	-59865	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	145	-3.77	0.45	12	1.44	-144.00	1219.00	1549	20230503	-64.95	522	20240502	4.02	898	-39.53	20240306	522	4.02	20240502	1549	-64.95	20230503	522	4.02	20240502	N	044180	500	133 억	288058	N	N	N	N
143	20240502	110418	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	531	-24	5	-4.32	150609796	280205	78.42	555	560	522	721	389	555	537.47	1.08	-38421	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	142	-3.69	0.44	12	1.05	-144.00	1219.00	1549	20230503	-65.72	522	20240502	1.72	898	-40.87	20240306	522	1.72	20240502	1549	-65.72	20230503	522	1.72	20240502	N	044180	500	133 억	288058	N	N	N	N
144	20240502	100418	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	533	-22	5	-3.96	135175810	251233	70.31	555	560	522	721	389	555	538.02	1.08	-29497	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	142	-3.70	0.44	12	0.94	-144.00	1219.00	1549	20230503	-65.59	522	20240502	2.11	898	-40.65	20240306	522	2.11	20240502	1549	-65.59	20230503	522	2.11	20240502	N	044180	500	133 억	288058	N	N	N	N
145	20240502	090419	57	100.00	KOSDAQ		건설	N	N	N	N	N	548	-7	5	-1.26	17037506	30859	8.64	555	560	547	721	389	555	552.06	1.08	-2156	596	575	559	538	522	586	549	134	166	500	330	1	1	26717799	146	-3.81	0.45	12	0.12	-144.00	1219.00	1549	20230503	-64.62	543	20240430	0.92	898	-38.98	20240306	543	0.92	20240430	1549	-64.62	20230503	543	0.92	20240430	N	044180	500	133 억	288058	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History