KissMeData/044180/price/prices-20240701.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

72 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	20240731	160514	57	100.00	KOSDAQ		건설	N	N	N	N	N	484	4	2	0.83	80158978	165412	85.22	480	493	477	624	336	480	484.61	0.23	-1139	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.36	0.40	12	0.62	-144.00	1219.00	898	20240306	-46.10	471	20240730	2.76	898	-46.10	20240306	471	2.76	20240730	898	-46.10	20240306	471	2.76	20240730	N	044180	500	133 억	62755	N	N	N	N
3	20240731	150516	57	100.00	KOSDAQ		건설	N	N	N	N	N	484	4	2	0.83	78300165	161571	83.24	480	493	477	624	336	480	484.62	0.23	-1119	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.36	0.40	12	0.60	-144.00	1219.00	898	20240306	-46.10	471	20240730	2.76	898	-46.10	20240306	471	2.76	20240730	898	-46.10	20240306	471	2.76	20240730	N	044180	500	133 억	62755	N	N	N	N
4	20240731	140519	57	100.00	KOSDAQ		건설	N	N	N	N	N	481	1	2	0.21	71107215	146610	75.53	480	493	477	624	336	480	485.01	0.23	-3534	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.34	0.39	12	0.55	-144.00	1219.00	898	20240306	-46.44	471	20240730	2.12	898	-46.44	20240306	471	2.12	20240730	898	-46.44	20240306	471	2.12	20240730	N	044180	500	133 억	62755	N	N	N	N
5	20240731	130516	57	100.00	KOSDAQ		건설	N	N	N	N	N	482	2	2	0.42	68350314	140881	72.58	480	493	477	624	336	480	485.16	0.23	-4932	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.35	0.40	12	0.53	-144.00	1219.00	898	20240306	-46.33	471	20240730	2.34	898	-46.33	20240306	471	2.34	20240730	898	-46.33	20240306	471	2.34	20240730	N	044180	500	133 억	62755	N	N	N	N
6	20240731	120518	57	100.00	KOSDAQ		건설	N	N	N	N	N	483	3	2	0.62	67532562	139187	71.71	480	493	477	624	336	480	485.19	0.23	-5362	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.35	0.40	12	0.52	-144.00	1219.00	898	20240306	-46.21	471	20240730	2.55	898	-46.21	20240306	471	2.55	20240730	898	-46.21	20240306	471	2.55	20240730	N	044180	500	133 억	62755	N	N	N	N
7	20240731	110517	57	100.00	KOSDAQ		건설	N	N	N	N	N	484	4	2	0.83	63520073	130924	67.45	480	493	477	624	336	480	485.17	0.23	-5385	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.36	0.40	12	0.49	-144.00	1219.00	898	20240306	-46.10	471	20240730	2.76	898	-46.10	20240306	471	2.76	20240730	898	-46.10	20240306	471	2.76	20240730	N	044180	500	133 억	62755	N	N	N	N
8	20240731	100516	57	100.00	KOSDAQ		건설	N	N	N	N	N	484	4	2	0.83	60316948	124321	64.05	480	493	477	624	336	480	485.17	0.23	-6146	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	129	-3.36	0.40	12	0.47	-144.00	1219.00	898	20240306	-46.10	471	20240730	2.76	898	-46.10	20240306	471	2.76	20240730	898	-46.10	20240306	471	2.76	20240730	N	044180	500	133 억	62755	N	N	N	N
9	20240731	090511	57	100.00	KOSDAQ		건설	N	N	N	N	N	479	-1	5	-0.21	11951179	24863	12.81	480	484	477	624	336	480	480.68	0.23	2635	508	493	482	467	456	488	462	134	144	500	320	1	1	26717799	128	-3.33	0.39	12	0.09	-144.00	1219.00	898	20240306	-46.66	471	20240730	1.70	898	-46.66	20240306	471	1.70	20240730	898	-46.66	20240306	471	1.70	20240730	N	044180	500	133 억	62755	N	N	N	N
10	20240730	160503	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	480	-7	5	-1.44	93859188	194099	155.11	487	497	471	633	341	487	483.56	0.22	4613	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	128	-3.33	0.39	12	0.73	-144.00	1219.00	898	20240306	-46.55	471	20240730	1.91	898	-46.55	20240306	471	1.91	20240730	898	-46.55	20240306	471	1.91	20240730	N	044180	500	133 억	58142	N	N	N	N
11	20240730	150512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	487	0	3	0.00	93319326	192984	154.22	487	497	471	633	341	487	483.56	0.22	4597	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	130	-3.38	0.40	12	0.72	-144.00	1219.00	898	20240306	-45.77	471	20240730	3.40	898	-45.77	20240306	471	3.40	20240730	898	-45.77	20240306	471	3.40	20240730	N	044180	500	133 억	58142	N	N	N	N
12	20240730	140505	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	482	-5	5	-1.03	84498512	174803	139.69	487	497	471	633	341	487	483.39	0.22	4000	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	129	-3.35	0.40	12	0.65	-144.00	1219.00	898	20240306	-46.33	471	20240730	2.34	898	-46.33	20240306	471	2.34	20240730	898	-46.33	20240306	471	2.34	20240730	N	044180	500	133 억	58142	N	N	N	N
13	20240730	130509	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	486	-1	5	-0.21	77765345	160894	128.58	487	497	471	633	341	487	483.33	0.22	4003	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	130	-3.38	0.40	12	0.60	-144.00	1219.00	898	20240306	-45.88	471	20240730	3.18	898	-45.88	20240306	471	3.18	20240730	898	-45.88	20240306	471	3.18	20240730	N	044180	500	133 억	58142	N	N	N	N
14	20240730	120506	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	487	0	3	0.00	76236891	157738	126.05	487	497	471	633	341	487	483.31	0.22	4004	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	130	-3.38	0.40	12	0.59	-144.00	1219.00	898	20240306	-45.77	471	20240730	3.40	898	-45.77	20240306	471	3.40	20240730	898	-45.77	20240306	471	3.40	20240730	N	044180	500	133 억	58142	N	N	N	N
15	20240730	110511	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	481	-6	5	-1.23	71111722	147125	117.57	487	497	471	633	341	487	483.34	0.22	4065	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	129	-3.34	0.39	12	0.55	-144.00	1219.00	898	20240306	-46.44	471	20240730	2.12	898	-46.44	20240306	471	2.12	20240730	898	-46.44	20240306	471	2.12	20240730	N	044180	500	133 억	58142	N	N	N	N
16	20240730	100510	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	3	2	0.62	33046628	67315	53.79	487	497	487	633	341	487	490.93	0.22	-1347	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	131	-3.40	0.40	12	0.25	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	58142	N	N	N	N
17	20240730	090512	57	100.00	KOSDAQ		건설	N	N	N	N	N	492	5	2	1.03	7909133	16121	12.88	487	497	487	633	341	487	490.61	0.22	1186	497	491	485	479	473	489	477	134	146	500	330	1	1	26717799	131	-3.42	0.40	12	0.06	-144.00	1219.00	898	20240306	-45.21	472	20240704	4.24	898	-45.21	20240306	472	4.24	20240704	898	-45.21	20240306	472	4.24	20240704	N	044180	500	133 억	58142	N	N	N	N
18	20240729	160505	57	100.00	KOSDAQ		건설	N	N	N	N	N	487	-2	5	-0.41	60671483	125135	192.08	489	491	479	635	343	489	484.85	0.21	1544	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	130	-3.38	0.40	12	0.47	-144.00	1219.00	898	20240306	-45.77	472	20240704	3.18	898	-45.77	20240306	472	3.18	20240704	898	-45.77	20240306	472	3.18	20240704	N	044180	500	133 억	56598	N	N	N	N
19	20240729	150508	57	100.00	KOSDAQ		건설	N	N	N	N	N	488	-1	5	-0.20	59718635	123163	189.05	489	491	479	635	343	489	484.87	0.21	1184	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	130	-3.39	0.40	12	0.46	-144.00	1219.00	898	20240306	-45.66	472	20240704	3.39	898	-45.66	20240306	472	3.39	20240704	898	-45.66	20240306	472	3.39	20240704	N	044180	500	133 억	56598	N	N	N	N
20	20240729	140512	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	1	2	0.20	21270093	43499	66.77	489	491	486	635	343	489	488.98	0.21	140	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	131	-3.40	0.40	12	0.16	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	56598	N	N	N	N
21	20240729	130514	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	1	2	0.20	21190721	43337	66.52	489	491	486	635	343	489	488.98	0.21	140	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	131	-3.40	0.40	12	0.16	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	56598	N	N	N	N
22	20240729	120508	57	100.00	KOSDAQ		건설	N	N	N	N	N	488	-1	5	-0.20	20478547	41876	64.28	489	491	486	635	343	489	489.03	0.21	140	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	130	-3.39	0.40	12	0.16	-144.00	1219.00	898	20240306	-45.66	472	20240704	3.39	898	-45.66	20240306	472	3.39	20240704	898	-45.66	20240306	472	3.39	20240704	N	044180	500	133 억	56598	N	N	N	N
23	20240729	110508	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	1	2	0.20	20086553	41075	63.05	489	491	486	635	343	489	489.02	0.21	140	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	131	-3.40	0.40	12	0.15	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	56598	N	N	N	N
24	20240729	100506	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	1	2	0.20	18183016	37173	57.06	489	491	487	635	343	489	489.15	0.21	-900	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	131	-3.40	0.40	12	0.14	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	56598	N	N	N	N
25	20240729	090504	57	100.00	KOSDAQ		건설	N	N	N	N	N	489	0	3	0.00	10300689	21068	32.34	489	491	488	635	343	489	488.93	0.21	-2041	499	494	491	486	483	492	484	134	146	500	330	1	1	26717799	131	-3.40	0.40	12	0.08	-144.00	1219.00	898	20240306	-45.55	472	20240704	3.60	898	-45.55	20240306	472	3.60	20240704	898	-45.55	20240306	472	3.60	20240704	N	044180	500	133 억	56598	N	N	N	N
26	20240726	160456	57	100.00	KOSDAQ		건설	N	N	N	N	N	489	-7	5	-1.41	32021437	65147	47.26	496	496	488	644	348	496	491.53	0.21	-690	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	131	-3.40	0.40	12	0.24	-144.00	1219.00	898	20240306	-45.55	472	20240704	3.60	898	-45.55	20240306	472	3.60	20240704	898	-45.55	20240306	472	3.60	20240704	N	044180	500	133 억	57288	N	N	N	N
27	20240726	150501	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	-6	5	-1.21	31384606	63843	46.32	496	496	488	644	348	496	491.59	0.21	-367	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	131	-3.40	0.40	12	0.24	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	57288	N	N	N	N
28	20240726	140504	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	-6	5	-1.21	19374878	39323	28.53	496	496	488	644	348	496	492.71	0.21	-1273	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	131	-3.40	0.40	12	0.15	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	57288	N	N	N	N
29	20240726	130502	57	100.00	KOSDAQ		건설	N	N	N	N	N	492	-4	5	-0.81	18892370	38339	27.81	496	496	488	644	348	496	492.77	0.21	-1197	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	131	-3.42	0.40	12	0.14	-144.00	1219.00	898	20240306	-45.21	472	20240704	4.24	898	-45.21	20240306	472	4.24	20240704	898	-45.21	20240306	472	4.24	20240704	N	044180	500	133 억	57288	N	N	N	N
30	20240726	120506	57	100.00	KOSDAQ		건설	N	N	N	N	N	493	-3	5	-0.60	18826071	38204	27.72	496	496	488	644	348	496	492.78	0.21	-1146	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	132	-3.42	0.40	12	0.14	-144.00	1219.00	898	20240306	-45.10	472	20240704	4.45	898	-45.10	20240306	472	4.45	20240704	898	-45.10	20240306	472	4.45	20240704	N	044180	500	133 억	57288	N	N	N	N
31	20240726	110505	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	-6	5	-1.21	16323556	33098	24.01	496	496	488	644	348	496	493.19	0.21	-1869	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	131	-3.40	0.40	12	0.12	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	57288	N	N	N	N
32	20240726	100504	57	100.00	KOSDAQ		건설	N	N	N	N	N	490	-6	5	-1.21	13628938	27590	20.02	496	496	489	644	348	496	493.98	0.21	-1788	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	131	-3.40	0.40	12	0.10	-144.00	1219.00	898	20240306	-45.43	472	20240704	3.81	898	-45.43	20240306	472	3.81	20240704	898	-45.43	20240306	472	3.81	20240704	N	044180	500	133 억	57288	N	N	N	N
33	20240726	090501	57	100.00	KOSDAQ		건설	N	N	N	N	N	495	-1	5	-0.20	4646024	9369	6.80	496	496	495	644	348	496	495.89	0.21	-1136	510	502	497	489	484	500	487	134	148	500	330	1	1	26717799	132	-3.44	0.41	12	0.04	-144.00	1219.00	898	20240306	-44.88	472	20240704	4.87	898	-44.88	20240306	472	4.87	20240704	898	-44.88	20240306	472	4.87	20240704	N	044180	500	133 억	57288	N	N	N	N
34	20240725	160501	57	100.00	KOSDAQ		건설	N	N	N	N	N	496	-5	5	-1.00	68841651	137811	207.19	502	505	492	651	351	501	499.54	0.20	2858	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	133	-3.44	0.41	12	0.52	-144.00	1219.00	969	20230719	-48.81	472	20240704	5.08	898	-44.77	20240306	472	5.08	20240704	898	-44.77	20240306	472	5.08	20240704	N	044180	500	133 억	53534	N	N	N	N
35	20240725	150508	57	100.00	KOSDAQ		건설	N	N	N	N	N	499	-2	5	-0.40	68174081	136465	205.17	502	505	492	651	351	501	499.57	0.20	2865	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	133	-3.47	0.41	12	0.51	-144.00	1219.00	969	20230719	-48.50	472	20240704	5.72	898	-44.43	20240306	472	5.72	20240704	898	-44.43	20240306	472	5.72	20240704	N	044180	500	133 억	53534	N	N	N	N
36	20240725	140507	57	100.00	KOSDAQ		건설	N	N	N	N	N	498	-3	5	-0.60	54740425	109361	164.42	502	505	492	651	351	501	500.55	0.20	3333	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	133	-3.46	0.41	12	0.41	-144.00	1219.00	969	20230719	-48.61	472	20240704	5.51	898	-44.54	20240306	472	5.51	20240704	898	-44.54	20240306	472	5.51	20240704	N	044180	500	133 억	53534	N	N	N	N
37	20240725	130504	57	100.00	KOSDAQ		건설	N	N	N	N	N	504	3	2	0.60	45953502	91713	137.89	502	505	492	651	351	501	501.06	0.20	1475	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	135	-3.50	0.41	12	0.34	-144.00	1219.00	969	20230719	-47.99	472	20240704	6.78	898	-43.88	20240306	472	6.78	20240704	898	-43.88	20240306	472	6.78	20240704	N	044180	500	133 억	53534	N	N	N	N
38	20240725	120505	57	100.00	KOSDAQ		건설	N	N	N	N	N	499	-2	5	-0.40	12271930	24649	37.06	502	503	492	651	351	501	497.85	0.20	-2587	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	133	-3.47	0.41	12	0.09	-144.00	1219.00	969	20230719	-48.50	472	20240704	5.72	898	-44.43	20240306	472	5.72	20240704	898	-44.43	20240306	472	5.72	20240704	N	044180	500	133 억	53534	N	N	N	N
39	20240725	110502	57	100.00	KOSDAQ		건설	N	N	N	N	N	498	-3	5	-0.60	10925258	21947	33.00	502	503	492	651	351	501	497.78	0.20	-2587	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	133	-3.46	0.41	12	0.08	-144.00	1219.00	969	20230719	-48.61	472	20240704	5.51	898	-44.54	20240306	472	5.51	20240704	898	-44.54	20240306	472	5.51	20240704	N	044180	500	133 억	53534	N	N	N	N
40	20240725	100503	57	100.00	KOSDAQ		건설	N	N	N	N	N	499	-2	5	-0.40	9865197	19820	29.80	502	503	492	651	351	501	497.72	0.20	-2586	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	133	-3.47	0.41	12	0.07	-144.00	1219.00	969	20230719	-48.50	472	20240704	5.72	898	-44.43	20240306	472	5.72	20240704	898	-44.43	20240306	472	5.72	20240704	N	044180	500	133 억	53534	N	N	N	N
41	20240725	090500	57	100.00	KOSDAQ		건설	N	N	N	N	N	495	-6	5	-1.20	3808130	7598	11.42	502	503	495	651	351	501	501.21	0.20	435	522	511	501	490	480	506	485	134	150	500	340	1	1	26717799	132	-3.44	0.41	12	0.03	-144.00	1219.00	969	20230719	-48.92	472	20240704	4.87	898	-44.88	20240306	472	4.87	20240704	898	-44.88	20240306	472	4.87	20240704	N	044180	500	133 억	53534	N	N	N	N
42	20240724	160457	57	100.00	KOSDAQ		건설	N	N	N	N	N	501	-11	5	-2.15	33465317	66511	31.78	512	512	491	665	359	512	503.16	0.24	-10360	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	134	-3.48	0.41	12	0.25	-144.00	1219.00	1018	20230718	-50.79	472	20240704	6.14	898	-44.21	20240306	472	6.14	20240704	898	-44.21	20240306	472	6.14	20240704	N	044180	500	133 억	63746	N	N	N	N
43	20240724	150505	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-10	5	-1.95	18228821	35944	17.18	512	512	502	665	359	512	507.15	0.24	-3899	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.13	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	898	-44.10	20240306	472	6.36	20240704	N	044180	500	133 억	63746	N	N	N	N
44	20240724	140501	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	-9	5	-1.76	17140299	33777	16.14	512	512	502	665	359	512	507.45	0.24	-3813	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.13	-144.00	1219.00	1018	20230718	-50.59	472	20240704	6.57	898	-43.99	20240306	472	6.57	20240704	898	-43.99	20240306	472	6.57	20240704	N	044180	500	133 억	63746	N	N	N	N
45	20240724	130505	57	100.00	KOSDAQ		건설	N	N	N	N	N	504	-8	5	-1.56	15732377	30978	14.80	512	512	502	665	359	512	507.86	0.24	-2360	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	135	-3.50	0.41	12	0.12	-144.00	1219.00	1018	20230718	-50.49	472	20240704	6.78	898	-43.88	20240306	472	6.78	20240704	898	-43.88	20240306	472	6.78	20240704	N	044180	500	133 억	63746	N	N	N	N
46	20240724	120507	57	100.00	KOSDAQ		건설	N	N	N	N	N	504	-8	5	-1.56	15285617	30091	14.38	512	512	502	665	359	512	507.98	0.24	-2359	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	135	-3.50	0.41	12	0.11	-144.00	1219.00	1018	20230718	-50.49	472	20240704	6.78	898	-43.88	20240306	472	6.78	20240704	898	-43.88	20240306	472	6.78	20240704	N	044180	500	133 억	63746	N	N	N	N
47	20240724	110504	57	100.00	KOSDAQ		건설	N	N	N	N	N	504	-8	5	-1.56	13088422	25727	12.29	512	512	502	665	359	512	508.74	0.24	-2316	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	135	-3.50	0.41	12	0.10	-144.00	1219.00	1018	20230718	-50.49	472	20240704	6.78	898	-43.88	20240306	472	6.78	20240704	898	-43.88	20240306	472	6.78	20240704	N	044180	500	133 억	63746	N	N	N	N
48	20240724	100504	57	100.00	KOSDAQ		건설	N	N	N	N	N	505	-7	5	-1.37	12504281	24569	11.74	512	512	502	665	359	512	508.95	0.24	-2316	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	135	-3.51	0.41	12	0.09	-144.00	1219.00	1018	20230718	-50.39	472	20240704	6.99	898	-43.76	20240306	472	6.99	20240704	898	-43.76	20240306	472	6.99	20240704	N	044180	500	133 억	63746	N	N	N	N
49	20240724	090502	57	100.00	KOSDAQ		건설	N	N	N	N	N	506	-6	5	-1.17	9573958	18748	8.96	512	512	506	665	359	512	510.67	0.24	-1981	524	518	508	502	492	521	505	134	153	500	340	1	1	26717799	135	-3.51	0.42	12	0.07	-144.00	1219.00	1018	20230718	-50.29	472	20240704	7.20	898	-43.65	20240306	472	7.20	20240704	898	-43.65	20240306	472	7.20	20240704	N	044180	500	133 억	63746	N	N	N	N
50	20240723	160455	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	2	2	0.39	105653419	209250	196.22	508	514	498	663	357	510	504.01	0.22	6237	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.78	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	898	-42.98	20240306	472	8.47	20240704	N	044180	500	133 억	57509	N	N	N	N
51	20240723	150508	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	0	3	0.00	92280082	183125	171.72	508	514	498	663	357	510	503.92	0.22	6243	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	136	-3.54	0.42	12	0.69	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	898	-43.21	20240306	472	8.05	20240704	N	044180	500	133 억	57509	N	N	N	N
52	20240723	140458	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	-7	5	-1.37	71089037	140911	132.14	508	513	498	663	357	510	504.50	0.22	5294	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.53	-144.00	1219.00	1018	20230718	-50.59	472	20240704	6.57	898	-43.99	20240306	472	6.57	20240704	898	-43.99	20240306	472	6.57	20240704	N	044180	500	133 억	57509	N	N	N	N
53	20240723	130457	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-8	5	-1.57	66129497	131030	122.87	508	513	498	663	357	510	504.69	0.22	5294	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.49	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	898	-44.10	20240306	472	6.36	20240704	N	044180	500	133 억	57509	N	N	N	N
54	20240723	120459	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	-7	5	-1.37	47061967	92819	87.04	508	513	503	663	357	510	507.03	0.22	5856	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.35	-144.00	1219.00	1018	20230718	-50.59	472	20240704	6.57	898	-43.99	20240306	472	6.57	20240704	898	-43.99	20240306	472	6.57	20240704	N	044180	500	133 억	57509	N	N	N	N
55	20240723	110501	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	1	2	0.20	35150860	69239	64.93	508	513	503	663	357	510	507.67	0.22	5569	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	137	-3.55	0.42	12	0.26	-144.00	1219.00	1018	20230718	-49.80	472	20240704	8.26	898	-43.10	20240306	472	8.26	20240704	898	-43.10	20240306	472	8.26	20240704	N	044180	500	133 억	57509	N	N	N	N
56	20240723	100459	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	2	2	0.39	34496084	67951	63.72	508	513	503	663	357	510	507.66	0.22	5641	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.25	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	898	-42.98	20240306	472	8.47	20240704	N	044180	500	133 억	57509	N	N	N	N
57	20240723	090501	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	-2	5	-0.39	2500884	4923	4.62	508	508	508	663	357	510	508.00	0.22	-331	522	515	509	502	496	513	500	134	153	500	340	1	1	26717799	136	-3.53	0.42	12	0.02	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	898	-43.43	20240306	472	7.63	20240704	N	044180	500	133 억	57509	N	N	N	N
58	20240722	160454	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	-2	5	-0.39	54237016	106577	51.82	514	516	503	665	359	512	508.90	0.22	-581	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	136	-3.54	0.42	12	0.40	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	898	-43.21	20240306	472	8.05	20240704	N	044180	500	133 억	57928	N	N	N	N
59	20240722	150500	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	-1	5	-0.20	53089814	104332	50.73	514	516	503	665	359	512	508.85	0.22	-333	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	137	-3.55	0.42	12	0.39	-144.00	1219.00	1018	20230718	-49.80	472	20240704	8.26	898	-43.10	20240306	472	8.26	20240704	898	-43.10	20240306	472	8.26	20240704	N	044180	500	133 억	57928	N	N	N	N
60	20240722	140500	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	-9	5	-1.76	44909504	88191	42.88	514	516	503	665	359	512	509.23	0.22	-322	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.33	-144.00	1219.00	1018	20230718	-50.59	472	20240704	6.57	898	-43.99	20240306	472	6.57	20240704	898	-43.99	20240306	472	6.57	20240704	N	044180	500	133 억	57928	N	N	N	N
61	20240722	130457	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	0	3	0.00	27973127	54565	26.53	514	516	507	665	359	512	512.66	0.22	-1486	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.20	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	898	-42.98	20240306	472	8.47	20240704	N	044180	500	133 억	57928	N	N	N	N
62	20240722	120458	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	2	2	0.39	26696855	52072	25.32	514	516	507	665	359	512	512.69	0.22	-1894	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	137	-3.57	0.42	12	0.19	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	898	-42.76	20240306	472	8.90	20240704	N	044180	500	133 억	57928	N	N	N	N
63	20240722	110456	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	-1	5	-0.20	16201068	31668	15.40	514	514	507	665	359	512	511.59	0.22	-56	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	137	-3.55	0.42	12	0.12	-144.00	1219.00	1018	20230718	-49.80	472	20240704	8.26	898	-43.10	20240306	472	8.26	20240704	898	-43.10	20240306	472	8.26	20240704	N	044180	500	133 억	57928	N	N	N	N
64	20240722	100458	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	0	3	0.00	12131258	23682	11.52	514	514	508	665	359	512	512.26	0.22	-8	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.09	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	898	-42.98	20240306	472	8.47	20240704	N	044180	500	133 억	57928	N	N	N	N
65	20240722	090455	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	0	3	0.00	6217137	12127	5.90	514	514	512	665	359	512	512.67	0.22	-162	534	522	511	499	488	517	494	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.05	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	898	-42.98	20240306	472	8.47	20240704	N	044180	500	133 억	57928	N	N	N	N
66	20240719	160448	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	-6	5	-1.16	104719180	205648	158.75	517	523	500	673	363	518	509.21	0.20	4414	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	137	-3.56	0.42	12	0.77	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	969	-47.16	20230719	472	8.47	20240704	N	044180	500	133 억	53514	N	N	N	N
67	20240719	150451	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	-8	5	-1.54	100344023	197078	152.14	517	523	500	673	363	518	509.16	0.20	5379	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	136	-3.54	0.42	12	0.74	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	969	-47.37	20230719	472	8.05	20240704	N	044180	500	133 억	53514	N	N	N	N
68	20240719	140455	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	-4	5	-0.77	81852323	161087	124.35	517	523	500	673	363	518	508.12	0.20	5339	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	137	-3.57	0.42	12	0.60	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	969	-46.96	20230719	472	8.90	20240704	N	044180	500	133 억	53514	N	N	N	N
69	20240719	130447	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	-4	5	-0.77	37803674	73807	56.98	517	523	507	673	363	518	512.20	0.20	-1400	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	137	-3.57	0.42	12	0.28	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	969	-46.96	20230719	472	8.90	20240704	N	044180	500	133 억	53514	N	N	N	N
70	20240719	120447	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	-7	5	-1.35	32876922	64119	49.50	517	523	508	673	363	518	512.75	0.20	-315	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	137	-3.55	0.42	12	0.24	-144.00	1219.00	1018	20230718	-49.80	472	20240704	8.26	898	-43.10	20240306	472	8.26	20240704	969	-47.27	20230719	472	8.26	20240704	N	044180	500	133 억	53514	N	N	N	N
71	20240719	110450	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	-5	5	-0.97	32573756	63528	49.04	517	523	508	673	363	518	512.75	0.20	-315	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	137	-3.56	0.42	12	0.24	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	969	-47.06	20230719	472	8.69	20240704	N	044180	500	133 억	53514	N	N	N	N
72	20240719	100413	57	100.00	KOSDAQ		건설	N	N	N	N	N	522	4	2	0.77	10870171	21016	16.22	517	523	513	673	363	518	517.23	0.20	-2091	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	139	-3.62	0.43	12	0.08	-144.00	1219.00	1018	20230718	-48.72	472	20240704	10.59	898	-41.87	20240306	472	10.59	20240704	969	-46.13	20230719	472	10.59	20240704	N	044180	500	133 억	53514	N	N	N	N
73	20240719	090501	57	100.00	KOSDAQ		건설	N	N	N	N	N	521	3	2	0.58	3783227	7317	5.65	517	521	516	673	363	518	517.05	0.20	-782	534	526	517	509	500	530	513	134	155	500	350	1	1	26717799	139	-3.62	0.43	12	0.03	-144.00	1219.00	1018	20230718	-48.82	472	20240704	10.38	898	-41.98	20240306	472	10.38	20240704	969	-46.23	20230719	472	10.38	20240704	N	044180	500	133 억	53514	N	N	N	N
74	20240718	160442	57	100.00	KOSDAQ		건설	N	N	N	N	N	518	0	3	0.00	67005438	129539	495.58	510	525	508	673	363	518	517.26	0.21	-1689	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	138	-3.60	0.42	12	0.48	-144.00	1219.00	1018	20230718	-49.12	472	20240704	9.75	898	-42.32	20240306	472	9.75	20240704	1018	-49.12	20230718	472	9.75	20240704	N	044180	500	133 억	55165	N	N	N	N
75	20240718	150448	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	-5	5	-0.97	65161296	125952	481.85	510	525	508	673	363	518	517.35	0.21	-1780	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	137	-3.56	0.42	12	0.47	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	1018	-49.61	20230718	472	8.69	20240704	N	044180	500	133 억	55165	N	N	N	N
76	20240718	140444	57	100.00	KOSDAQ		건설	N	N	N	N	N	518	0	3	0.00	62108461	120030	459.20	510	525	508	673	363	518	517.44	0.21	-2457	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	138	-3.60	0.42	12	0.45	-144.00	1219.00	1018	20230718	-49.12	472	20240704	9.75	898	-42.32	20240306	472	9.75	20240704	1018	-49.12	20230718	472	9.75	20240704	N	044180	500	133 억	55165	N	N	N	N
77	20240718	130446	57	100.00	KOSDAQ		건설	N	N	N	N	N	522	4	2	0.77	56887136	110018	420.90	510	525	508	673	363	518	517.07	0.21	-2819	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	139	-3.62	0.43	12	0.41	-144.00	1219.00	1018	20230718	-48.72	472	20240704	10.59	898	-41.87	20240306	472	10.59	20240704	1018	-48.72	20230718	472	10.59	20240704	N	044180	500	133 억	55165	N	N	N	N
78	20240718	120446	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	2	2	0.39	53626250	103761	396.96	510	525	508	673	363	518	516.82	0.21	-2819	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	139	-3.61	0.43	12	0.39	-144.00	1219.00	1018	20230718	-48.92	472	20240704	10.17	898	-42.09	20240306	472	10.17	20240704	1018	-48.92	20230718	472	10.17	20240704	N	044180	500	133 억	55165	N	N	N	N
79	20240718	110448	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	2	2	0.39	47429257	91789	351.16	510	525	508	673	363	518	516.72	0.21	-3102	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	139	-3.61	0.43	12	0.34	-144.00	1219.00	1018	20230718	-48.92	472	20240704	10.17	898	-42.09	20240306	472	10.17	20240704	1018	-48.92	20230718	472	10.17	20240704	N	044180	500	133 억	55165	N	N	N	N
80	20240718	100449	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	2	2	0.39	45176799	87438	334.51	510	525	508	673	363	518	516.67	0.21	-3946	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	139	-3.61	0.43	12	0.33	-144.00	1219.00	1018	20230718	-48.92	472	20240704	10.17	898	-42.09	20240306	472	10.17	20240704	1018	-48.92	20230718	472	10.17	20240704	N	044180	500	133 억	55165	N	N	N	N
81	20240718	090450	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	-6	5	-1.16	7504924	14730	56.35	510	513	509	673	363	518	509.50	0.21	-75	524	521	517	514	510	522	515	134	155	500	350	1	1	26717799	137	-3.56	0.42	12	0.06	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	1018	-49.71	20230718	472	8.47	20240704	N	044180	500	133 억	55165	N	N	N	N
82	20240717	160508	57	100.00	KOSDAQ		건설	N	N	N	N	N	518	-2	5	-0.38	13501650	26138	23.69	516	520	513	676	364	520	516.55	0.20	1649	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.60	0.42	12	0.10	-144.00	1219.00	1018	20230718	-49.12	472	20240704	9.75	898	-42.32	20240306	472	9.75	20240704	1018	-49.12	20230718	472	9.75	20240704	N	044180	500	133 억	53516	N	N	N	N
83	20240717	150511	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	-5	5	-0.96	13249057	25649	23.25	516	520	513	676	364	520	516.55	0.20	1756	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.58	0.42	12	0.10	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	53516	N	N	N	N
84	20240717	140508	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	-4	5	-0.77	9860380	19073	17.29	516	520	513	676	364	520	516.98	0.20	1737	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.58	0.42	12	0.07	-144.00	1219.00	1018	20230718	-49.31	472	20240704	9.32	898	-42.54	20240306	472	9.32	20240704	1018	-49.31	20230718	472	9.32	20240704	N	044180	500	133 억	53516	N	N	N	N
85	20240717	130507	57	100.00	KOSDAQ		건설	N	N	N	N	N	519	-1	5	-0.19	7041953	13650	12.37	516	520	513	676	364	520	515.89	0.20	1776	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	139	-3.60	0.43	12	0.05	-144.00	1219.00	1018	20230718	-49.02	472	20240704	9.96	898	-42.20	20240306	472	9.96	20240704	1018	-49.02	20230718	472	9.96	20240704	N	044180	500	133 억	53516	N	N	N	N
86	20240717	120508	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	-5	5	-0.96	6360967	12329	11.18	516	520	513	676	364	520	515.94	0.20	1820	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.58	0.42	12	0.05	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	53516	N	N	N	N
87	20240717	110508	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	-5	5	-0.96	4768719	9235	8.37	516	520	515	676	364	520	516.37	0.20	1820	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.58	0.42	12	0.03	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	53516	N	N	N	N
88	20240717	100507	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	-4	5	-0.77	3982783	7711	6.99	516	520	515	676	364	520	516.51	0.20	1820	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.58	0.42	12	0.03	-144.00	1219.00	1018	20230718	-49.31	472	20240704	9.32	898	-42.54	20240306	472	9.32	20240704	1018	-49.31	20230718	472	9.32	20240704	N	044180	500	133 억	53516	N	N	N	N
89	20240717	090414	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	-4	5	-0.77	1338576	2590	2.35	516	518	515	676	364	520	516.82	0.20	934	528	524	516	512	504	526	514	134	156	500	350	1	1	26717799	138	-3.58	0.42	12	0.01	-144.00	1219.00	1018	20230718	-49.31	472	20240704	9.32	898	-42.54	20240306	472	9.32	20240704	1018	-49.31	20230718	472	9.32	20240704	N	044180	500	133 억	53516	N	N	N	N
90	20240716	160509	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	10	2	1.96	56801746	110307	343.46	516	520	508	663	357	510	514.92	0.19	1626	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	139	-3.61	0.43	12	0.41	-144.00	1219.00	1018	20230718	-48.92	472	20240704	10.17	898	-42.09	20240306	472	10.17	20240704	1018	-48.92	20230718	472	10.17	20240704	N	044180	500	133 억	51890	N	N	N	N
91	20240716	150513	57	100.00	KOSDAQ		건설	N	N	N	N	N	520	10	2	1.96	46619126	90725	282.49	516	520	508	663	357	510	513.85	0.19	1608	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	139	-3.61	0.43	12	0.34	-144.00	1219.00	1018	20230718	-48.92	472	20240704	10.17	898	-42.09	20240306	472	10.17	20240704	1018	-48.92	20230718	472	10.17	20240704	N	044180	500	133 억	51890	N	N	N	N
92	20240716	140511	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	6	2	1.18	35760990	69749	217.18	516	519	508	663	357	510	512.71	0.19	1607	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	138	-3.58	0.42	12	0.26	-144.00	1219.00	1018	20230718	-49.31	472	20240704	9.32	898	-42.54	20240306	472	9.32	20240704	1018	-49.31	20230718	472	9.32	20240704	N	044180	500	133 억	51890	N	N	N	N
93	20240716	130511	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	5	2	0.98	29843957	58285	181.48	516	516	508	663	357	510	512.03	0.19	996	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	138	-3.58	0.42	12	0.22	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	51890	N	N	N	N
94	20240716	120510	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	4	2	0.78	18887634	36953	115.06	516	516	508	663	357	510	511.13	0.19	573	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	137	-3.57	0.42	12	0.14	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	1018	-49.51	20230718	472	8.90	20240704	N	044180	500	133 억	51890	N	N	N	N
95	20240716	110511	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	2	2	0.39	14946750	29255	91.09	516	516	508	663	357	510	510.91	0.19	507	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.11	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	1018	-49.71	20230718	472	8.47	20240704	N	044180	500	133 억	51890	N	N	N	N
96	20240716	100511	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	1	2	0.20	5093586	9947	30.97	516	516	510	663	357	510	512.07	0.19	471	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	137	-3.55	0.42	12	0.04	-144.00	1219.00	1018	20230718	-49.80	472	20240704	8.26	898	-43.10	20240306	472	8.26	20240704	1018	-49.80	20230718	472	8.26	20240704	N	044180	500	133 억	51890	N	N	N	N
97	20240716	090509	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	2	2	0.39	1601052	3115	9.70	516	516	510	663	357	510	513.98	0.19	668	517	513	510	506	503	515	508	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.01	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	1018	-49.71	20230718	472	8.47	20240704	N	044180	500	133 억	51890	N	N	N	N
98	20240715	160503	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	1	2	0.20	16340205	32098	104.66	509	514	507	661	357	509	509.07	0.19	276	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.54	0.42	12	0.12	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	1018	-49.90	20230718	472	8.05	20240704	N	044180	500	133 억	51614	N	N	N	N
99	20240715	150506	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	1	2	0.20	16111965	31649	103.19	509	514	507	661	357	509	509.08	0.19	651	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.54	0.42	12	0.12	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	1018	-49.90	20230718	472	8.05	20240704	N	044180	500	133 억	51614	N	N	N	N
100	20240715	140506	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	1	2	0.20	14551875	28590	93.22	509	514	507	661	357	509	508.98	0.19	651	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.54	0.42	12	0.11	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	1018	-49.90	20230718	472	8.05	20240704	N	044180	500	133 억	51614	N	N	N	N
101	20240715	130505	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	1	2	0.20	14376945	28247	92.10	509	514	507	661	357	509	508.97	0.19	651	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.54	0.42	12	0.11	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	1018	-49.90	20230718	472	8.05	20240704	N	044180	500	133 억	51614	N	N	N	N
102	20240715	120506	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	-1	5	-0.20	13670951	26861	87.58	509	514	507	661	357	509	508.95	0.19	651	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.10	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	51614	N	N	N	N
103	20240715	110505	57	100.00	KOSDAQ		건설	N	N	N	N	N	509	0	3	0.00	11478364	22545	73.51	509	514	507	661	357	509	509.13	0.19	752	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.08	-144.00	1219.00	1018	20230718	-50.00	472	20240704	7.84	898	-43.32	20240306	472	7.84	20240704	1018	-50.00	20230718	472	7.84	20240704	N	044180	500	133 억	51614	N	N	N	N
104	20240715	100505	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	-1	5	-0.20	10251446	20130	65.63	509	514	508	661	357	509	509.26	0.19	712	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.08	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	51614	N	N	N	N
105	20240715	090506	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	5	2	0.98	2131697	4188	13.66	509	514	509	661	357	509	509.00	0.19	-1	535	521	515	501	495	519	499	134	152	500	340	1	1	26717799	137	-3.57	0.42	12	0.02	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	1018	-49.51	20230718	472	8.90	20240704	N	044180	500	133 억	51614	N	N	N	N
106	20240712	160501	57	100.00	KOSDAQ		건설	N	N	N	N	N	509	-5	5	-0.97	15857094	30670	34.14	529	529	509	668	360	514	517.02	0.20	-2037	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	136	-3.53	0.42	12	0.11	-144.00	1219.00	1018	20230718	-50.00	472	20240704	7.84	898	-43.32	20240306	472	7.84	20240704	1018	-50.00	20230718	472	7.84	20240704	N	044180	500	133 억	53651	N	N	N	N
107	20240712	150504	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	-2	5	-0.39	13679280	26396	29.38	529	529	510	668	360	514	518.23	0.20	-1893	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	137	-3.56	0.42	12	0.10	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	1018	-49.71	20230718	472	8.47	20240704	N	044180	500	133 억	53651	N	N	N	N
108	20240712	140507	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	-4	5	-0.78	12836966	24745	27.54	529	529	510	668	360	514	518.77	0.20	-1753	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	136	-3.54	0.42	12	0.09	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	1018	-49.90	20230718	472	8.05	20240704	N	044180	500	133 억	53651	N	N	N	N
109	20240712	130503	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	0	3	0.00	11495337	22118	24.62	529	529	510	668	360	514	519.73	0.20	-1753	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	137	-3.57	0.42	12	0.08	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	1018	-49.51	20230718	472	8.90	20240704	N	044180	500	133 억	53651	N	N	N	N
110	20240712	120504	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	-2	5	-0.39	11232141	21604	24.04	529	529	510	668	360	514	519.91	0.20	-1508	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	137	-3.56	0.42	12	0.08	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	1018	-49.71	20230718	472	8.47	20240704	N	044180	500	133 억	53651	N	N	N	N
111	20240712	110502	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	-3	5	-0.58	10829466	20816	23.17	529	529	510	668	360	514	520.25	0.20	-1508	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	137	-3.55	0.42	12	0.08	-144.00	1219.00	1018	20230718	-49.80	472	20240704	8.26	898	-43.10	20240306	472	8.26	20240704	1018	-49.80	20230718	472	8.26	20240704	N	044180	500	133 억	53651	N	N	N	N
112	20240712	100504	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	0	3	0.00	8481121	16217	18.05	529	529	512	668	360	514	522.98	0.20	-1427	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	137	-3.57	0.42	12	0.06	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	1018	-49.51	20230718	472	8.90	20240704	N	044180	500	133 억	53651	N	N	N	N
113	20240712	090500	57	100.00	KOSDAQ		건설	N	N	N	N	N	516	2	2	0.39	5604492	10621	11.82	529	529	516	668	360	514	527.68	0.20	-20	530	522	515	507	500	521	506	134	154	500	340	1	1	26717799	138	-3.58	0.42	12	0.04	-144.00	1219.00	1018	20230718	-49.31	472	20240704	9.32	898	-42.54	20240306	472	9.32	20240704	1018	-49.31	20230718	472	9.32	20240704	N	044180	500	133 억	53651	N	N	N	N
114	20240711	160459	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	1	2	0.19	46181260	89844	207.16	514	523	508	666	360	513	514.02	0.19	2434	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	137	-3.57	0.42	12	0.34	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	1018	-49.51	20230718	472	8.90	20240704	N	044180	500	133 억	51217	N	N	N	N
115	20240711	150504	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	2	2	0.39	46028353	89547	206.47	514	523	508	666	360	513	514.01	0.19	2372	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	138	-3.58	0.42	12	0.34	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	51217	N	N	N	N
116	20240711	140503	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	2	2	0.39	44346545	86277	198.93	514	523	508	666	360	513	514.00	0.19	2343	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	138	-3.58	0.42	12	0.32	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	51217	N	N	N	N
117	20240711	130502	57	100.00	KOSDAQ		건설	N	N	N	N	N	519	6	2	1.17	23237587	45063	103.90	514	523	513	666	360	513	515.67	0.19	1771	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	139	-3.60	0.43	12	0.17	-144.00	1219.00	1018	20230718	-49.02	472	20240704	9.96	898	-42.20	20240306	472	9.96	20240704	1018	-49.02	20230718	472	9.96	20240704	N	044180	500	133 억	51217	N	N	N	N
118	20240711	120502	57	100.00	KOSDAQ		건설	N	N	N	N	N	519	6	2	1.17	21078202	40895	94.29	514	523	513	666	360	513	515.42	0.19	1771	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	139	-3.60	0.43	12	0.15	-144.00	1219.00	1018	20230718	-49.02	472	20240704	9.96	898	-42.20	20240306	472	9.96	20240704	1018	-49.02	20230718	472	9.96	20240704	N	044180	500	133 억	51217	N	N	N	N
119	20240711	110501	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	2	2	0.39	6131175	11929	27.51	514	515	513	666	360	513	513.97	0.19	1751	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	138	-3.58	0.42	12	0.04	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	51217	N	N	N	N
120	20240711	100501	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	1	2	0.19	4646285	9042	20.85	514	515	513	666	360	513	513.86	0.19	1751	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	137	-3.57	0.42	12	0.03	-144.00	1219.00	1018	20230718	-49.51	472	20240704	8.90	898	-42.76	20240306	472	8.90	20240704	1018	-49.51	20230718	472	8.90	20240704	N	044180	500	133 억	51217	N	N	N	N
121	20240711	090459	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	0	3	0.00	2938863	5721	13.19	514	515	513	666	360	513	513.70	0.19	1408	523	517	509	503	495	521	507	134	153	500	340	1	1	26717799	137	-3.56	0.42	12	0.02	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	1018	-49.61	20230718	472	8.69	20240704	N	044180	500	133 억	51217	N	N	N	N
122	20240710	160500	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	6	2	1.18	21926282	42978	50.96	507	515	501	659	355	507	510.17	0.20	-2758	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.16	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	1018	-49.61	20230718	472	8.69	20240704	N	044180	500	133 억	53975	N	N	N	N
123	20240710	150501	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	6	2	1.18	21893983	42915	50.89	507	515	501	659	355	507	510.17	0.20	-2758	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.16	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	1018	-49.61	20230718	472	8.69	20240704	N	044180	500	133 억	53975	N	N	N	N
124	20240710	140459	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	5	2	0.99	19618674	38475	45.62	507	515	501	659	355	507	509.91	0.20	-1959	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.14	-144.00	1219.00	1018	20230718	-49.71	472	20240704	8.47	898	-42.98	20240306	472	8.47	20240704	1018	-49.71	20230718	472	8.47	20240704	N	044180	500	133 억	53975	N	N	N	N
125	20240710	130500	57	100.00	KOSDAQ		건설	N	N	N	N	N	509	2	2	0.39	17074452	33493	39.72	507	515	501	659	355	507	509.79	0.20	-1783	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.13	-144.00	1219.00	1018	20230718	-50.00	472	20240704	7.84	898	-43.32	20240306	472	7.84	20240704	1018	-50.00	20230718	472	7.84	20240704	N	044180	500	133 억	53975	N	N	N	N
126	20240710	120500	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	6	2	1.18	15450716	30308	35.94	507	515	501	659	355	507	509.79	0.20	-2086	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.11	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	1018	-49.61	20230718	472	8.69	20240704	N	044180	500	133 억	53975	N	N	N	N
127	20240710	110500	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	8	2	1.58	14220649	27911	33.10	507	515	501	659	355	507	509.50	0.20	-1237	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	138	-3.58	0.42	12	0.10	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	53975	N	N	N	N
128	20240710	100456	57	100.00	KOSDAQ		건설	N	N	N	N	N	506	-1	5	-0.20	6340666	12528	14.86	507	509	501	659	355	507	506.12	0.20	-238	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	135	-3.51	0.42	12	0.05	-144.00	1219.00	1018	20230718	-50.29	472	20240704	7.20	898	-43.65	20240306	472	7.20	20240704	1018	-50.29	20230718	472	7.20	20240704	N	044180	500	133 억	53975	N	N	N	N
129	20240710	090459	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	1	2	0.20	3239386	6389	7.58	507	508	507	659	355	507	507.03	0.20	-163	521	514	507	500	493	517	503	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.02	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	53975	N	N	N	N
130	20240709	160459	57	100.00	KOSDAQ		건설	N	N	N	N	N	507	7	2	1.40	42713089	84332	154.68	500	514	500	650	350	500	506.49	0.20	-485	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	135	-3.52	0.42	12	0.32	-144.00	1219.00	1018	20230718	-50.20	472	20240704	7.42	898	-43.54	20240306	472	7.42	20240704	1018	-50.20	20230718	472	7.42	20240704	N	044180	500	133 억	54460	N	N	N	N
131	20240709	150459	57	100.00	KOSDAQ		건설	N	N	N	N	N	504	4	2	0.80	38753422	76481	140.28	500	514	500	650	350	500	506.71	0.20	38	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	135	-3.50	0.41	12	0.29	-144.00	1219.00	1018	20230718	-50.49	472	20240704	6.78	898	-43.88	20240306	472	6.78	20240704	1018	-50.49	20230718	472	6.78	20240704	N	044180	500	133 억	54460	N	N	N	N
132	20240709	140459	57	100.00	KOSDAQ		건설	N	N	N	N	N	505	5	2	1.00	38750904	76476	140.27	500	514	500	650	350	500	506.71	0.20	39	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	135	-3.51	0.41	12	0.29	-144.00	1219.00	1018	20230718	-50.39	472	20240704	6.99	898	-43.76	20240306	472	6.99	20240704	1018	-50.39	20230718	472	6.99	20240704	N	044180	500	133 억	54460	N	N	N	N
133	20240709	130501	57	100.00	KOSDAQ		건설	N	N	N	N	N	505	5	2	1.00	35645464	70308	128.96	500	514	500	650	350	500	506.99	0.20	27	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	135	-3.51	0.41	12	0.26	-144.00	1219.00	1018	20230718	-50.39	472	20240704	6.99	898	-43.76	20240306	472	6.99	20240704	1018	-50.39	20230718	472	6.99	20240704	N	044180	500	133 억	54460	N	N	N	N
134	20240709	120502	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	3	2	0.60	32584753	64249	117.85	500	514	500	650	350	500	507.16	0.20	28	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	134	-3.49	0.41	12	0.24	-144.00	1219.00	1018	20230718	-50.59	472	20240704	6.57	898	-43.99	20240306	472	6.57	20240704	1018	-50.59	20230718	472	6.57	20240704	N	044180	500	133 억	54460	N	N	N	N
135	20240709	110501	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	10	2	2.00	31334139	61768	113.30	500	514	500	650	350	500	507.29	0.20	-31	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	136	-3.54	0.42	12	0.23	-144.00	1219.00	1018	20230718	-49.90	472	20240704	8.05	898	-43.21	20240306	472	8.05	20240704	1018	-49.90	20230718	472	8.05	20240704	N	044180	500	133 억	54460	N	N	N	N
136	20240709	100500	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	13	2	2.60	28951968	57050	104.64	500	514	500	650	350	500	507.48	0.20	-1291	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	137	-3.56	0.42	12	0.21	-144.00	1219.00	1018	20230718	-49.61	472	20240704	8.69	898	-42.87	20240306	472	8.69	20240704	1018	-49.61	20230718	472	8.69	20240704	N	044180	500	133 억	54460	N	N	N	N
137	20240709	090459	57	100.00	KOSDAQ		건설	N	N	N	N	N	501	1	2	0.20	4541307	9076	16.65	500	503	500	650	350	500	500.36	0.20	-611	522	510	503	491	484	507	488	134	150	500	340	1	1	26717799	134	-3.48	0.41	12	0.03	-144.00	1219.00	1018	20230718	-50.79	472	20240704	6.14	898	-44.21	20240306	472	6.14	20240704	1018	-50.79	20230718	472	6.14	20240704	N	044180	500	133 억	54460	N	N	N	N
138	20240708	160456	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-8	5	-1.57	27536566	54519	91.60	515	515	496	660	356	508	505.08	0.21	-1675	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	134	-3.47	0.41	12	0.20	-144.00	1219.00	1018	20230718	-50.88	472	20240704	5.93	898	-44.32	20240306	472	5.93	20240704	1018	-50.88	20230718	472	5.93	20240704	N	044180	500	133 억	56043	N	N	N	N
139	20240708	150457	57	100.00	KOSDAQ		건설	N	N	N	N	N	497	-11	5	-2.17	27017877	53482	89.86	515	515	496	660	356	508	505.18	0.21	-1654	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	133	-3.45	0.41	12	0.20	-144.00	1219.00	1018	20230718	-51.18	472	20240704	5.30	898	-44.65	20240306	472	5.30	20240704	1018	-51.18	20230718	472	5.30	20240704	N	044180	500	133 억	56043	N	N	N	N
140	20240708	140459	57	100.00	KOSDAQ		건설	N	N	N	N	N	507	-1	5	-0.20	14506609	28584	48.03	515	515	501	660	356	508	507.51	0.21	-1647	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	135	-3.52	0.42	12	0.11	-144.00	1219.00	1018	20230718	-50.20	472	20240704	7.42	898	-43.54	20240306	472	7.42	20240704	1018	-50.20	20230718	472	7.42	20240704	N	044180	500	133 억	56043	N	N	N	N
141	20240708	130455	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-6	5	-1.18	14100088	27779	46.67	515	515	501	660	356	508	507.58	0.21	-1647	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	134	-3.49	0.41	12	0.10	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	1018	-50.69	20230718	472	6.36	20240704	N	044180	500	133 억	56043	N	N	N	N
142	20240708	120457	57	100.00	KOSDAQ		건설	N	N	N	N	N	507	-1	5	-0.20	11538228	22688	38.12	515	515	506	660	356	508	508.56	0.21	-2324	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	135	-3.52	0.42	12	0.08	-144.00	1219.00	1018	20230718	-50.20	472	20240704	7.42	898	-43.54	20240306	472	7.42	20240704	1018	-50.20	20230718	472	7.42	20240704	N	044180	500	133 억	56043	N	N	N	N
143	20240708	110455	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	0	3	0.00	11023623	21673	36.41	515	515	506	660	356	508	508.63	0.21	-2184	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.08	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	56043	N	N	N	N
144	20240708	100456	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	0	3	0.00	8183276	16081	27.02	515	515	506	660	356	508	508.88	0.21	-1548	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.06	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	56043	N	N	N	N
145	20240708	090456	57	100.00	KOSDAQ		건설	N	N	N	N	N	515	7	2	1.38	224540	436	0.73	515	515	515	660	356	508	515.00	0.21	-256	515	511	505	501	495	508	498	134	152	500	340	1	1	26717799	138	-3.58	0.42	12	0.00	-144.00	1219.00	1018	20230718	-49.41	472	20240704	9.11	898	-42.65	20240306	472	9.11	20240704	1018	-49.41	20230718	472	9.11	20240704	N	044180	500	133 억	56043	N	N	N	N
146	20240705	160454	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	-1	5	-0.20	29974101	59519	49.04	509	509	499	661	357	509	503.61	0.26	-12751	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.22	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	68784	N	N	N	N
147	20240705	150456	57	100.00	KOSDAQ		건설	N	N	N	N	N	508	-1	5	-0.20	26770121	53208	43.84	509	509	499	661	357	509	503.12	0.26	-8576	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.20	-144.00	1219.00	1018	20230718	-50.10	472	20240704	7.63	898	-43.43	20240306	472	7.63	20240704	1018	-50.10	20230718	472	7.63	20240704	N	044180	500	133 억	68784	N	N	N	N
148	20240705	140456	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-7	5	-1.38	20610412	40959	33.75	509	509	500	661	357	509	503.20	0.26	-360	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	134	-3.49	0.41	12	0.15	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	1018	-50.69	20230718	472	6.36	20240704	N	044180	500	133 억	68784	N	N	N	N
149	20240705	130455	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-7	5	-1.38	13043000	25830	21.28	509	509	500	661	357	509	504.96	0.26	783	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	134	-3.49	0.41	12	0.10	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	1018	-50.69	20230718	472	6.36	20240704	N	044180	500	133 억	68784	N	N	N	N
150	20240705	120455	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-7	5	-1.38	12616298	24979	20.58	509	509	500	661	357	509	505.08	0.26	783	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	134	-3.49	0.41	12	0.09	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	1018	-50.69	20230718	472	6.36	20240704	N	044180	500	133 억	68784	N	N	N	N
151	20240705	110454	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-7	5	-1.38	12284640	24318	20.04	509	509	500	661	357	509	505.17	0.26	783	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	134	-3.49	0.41	12	0.09	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	1018	-50.69	20230718	472	6.36	20240704	N	044180	500	133 억	68784	N	N	N	N
152	20240705	100454	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-7	5	-1.38	8334719	16435	13.54	509	509	500	661	357	509	507.13	0.26	783	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	134	-3.49	0.41	12	0.06	-144.00	1219.00	1018	20230718	-50.69	472	20240704	6.36	898	-44.10	20240306	472	6.36	20240704	1018	-50.69	20230718	472	6.36	20240704	N	044180	500	133 억	68784	N	N	N	N
153	20240705	090455	57	100.00	KOSDAQ		건설	N	N	N	N	N	509	0	3	0.00	4411952	8668	7.14	509	509	508	661	357	509	508.99	0.26	-4	533	520	496	483	459	527	490	134	152	500	340	1	1	26717799	136	-3.53	0.42	12	0.03	-144.00	1219.00	1018	20230718	-50.00	472	20240704	7.84	898	-43.32	20240306	472	7.84	20240704	1018	-50.00	20230718	472	7.84	20240704	N	044180	500	133 억	68784	N	N	N	N
154	20240704	160452	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	509	10	2	2.00	59918550	121373	271.27	507	509	472	648	350	499	493.67	0.25	2493	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	136	-3.53	0.42	12	0.45	-144.00	1219.00	1018	20230718	-50.00	472	20240704	7.84	898	-43.32	20240306	472	7.84	20240704	1018	-50.00	20230718	472	7.84	20240704	N	044180	500	133 억	66291	N	N	N	N
155	20240704	150455	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	494	-5	5	-1.00	56313625	114235	255.32	507	507	472	648	350	499	492.96	0.25	4238	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	132	-3.43	0.41	12	0.43	-144.00	1219.00	1018	20230718	-51.47	472	20240704	4.66	898	-44.99	20240306	472	4.66	20240704	1018	-51.47	20230718	472	4.66	20240704	N	044180	500	133 억	66291	N	N	N	N
156	20240704	140454	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	485	-14	5	-2.81	53712483	108965	243.54	507	507	472	648	350	499	492.93	0.25	4241	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	130	-3.37	0.40	12	0.41	-144.00	1219.00	1018	20230718	-52.36	472	20240704	2.75	898	-45.99	20240306	472	2.75	20240704	1018	-52.36	20230718	472	2.75	20240704	N	044180	500	133 억	66291	N	N	N	N
157	20240704	130455	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	489	-10	5	-2.00	47531407	96317	215.27	507	507	472	648	350	499	493.49	0.25	4425	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	131	-3.40	0.40	12	0.36	-144.00	1219.00	1018	20230718	-51.96	472	20240704	3.60	898	-45.55	20240306	472	3.60	20240704	1018	-51.96	20230718	472	3.60	20240704	N	044180	500	133 억	66291	N	N	N	N
158	20240704	120453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	496	-3	5	-0.60	46049689	93295	208.52	507	507	472	648	350	499	493.59	0.25	4318	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	133	-3.44	0.41	12	0.35	-144.00	1219.00	1018	20230718	-51.28	472	20240704	5.08	898	-44.77	20240306	472	5.08	20240704	1018	-51.28	20230718	472	5.08	20240704	N	044180	500	133 억	66291	N	N	N	N
159	20240704	110453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	498	-1	5	-0.20	25391280	51370	114.81	507	507	472	648	350	499	494.28	0.25	2576	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	133	-3.46	0.41	12	0.19	-144.00	1219.00	1018	20230718	-51.08	472	20240704	5.51	898	-44.54	20240306	472	5.51	20240704	1018	-51.08	20230718	472	5.51	20240704	N	044180	500	133 억	66291	N	N	N	N
160	20240704	100453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	492	-7	5	-1.40	17641489	35872	80.18	507	507	472	648	350	499	491.79	0.25	3082	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	131	-3.42	0.40	12	0.13	-144.00	1219.00	1018	20230718	-51.67	472	20240704	4.24	898	-45.21	20240306	472	4.24	20240704	1018	-51.67	20230718	472	4.24	20240704	N	044180	500	133 억	66291	N	N	N	N
161	20240704	090453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	499	0	3	0.00	9779598	19883	44.44	507	507	472	648	350	499	491.86	0.25	803	511	504	501	494	491	503	493	134	149	500	330	1	1	26717799	133	-3.47	0.41	12	0.07	-144.00	1219.00	1018	20230718	-50.98	472	20240704	5.72	898	-44.43	20240306	472	5.72	20240704	1018	-50.98	20230718	472	5.72	20240704	N	044180	500	133 억	66291	N	N	N	N
162	20240703	160451	57	100.00	KOSDAQ		건설	N	N	N	N	N	499	-4	5	-0.80	22418274	44742	50.17	500	508	498	653	353	503	501.06	0.27	-4736	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	133	-3.47	0.41	12	0.17	-144.00	1219.00	1018	20230718	-50.98	497	20240524	0.40	898	-44.43	20240306	497	0.40	20240524	1018	-50.98	20230718	497	0.40	20240524	N	044180	500	133 억	70987	N	N	N	N
163	20240703	150453	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-3	5	-0.60	17832064	35561	39.87	500	508	498	653	353	503	501.45	0.27	-2271	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	134	-3.47	0.41	12	0.13	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	N	044180	500	133 억	70987	N	N	N	N
164	20240703	140453	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-3	5	-0.60	14509151	28920	32.43	500	508	498	653	353	503	501.70	0.27	-1804	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	134	-3.47	0.41	12	0.11	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	N	044180	500	133 억	70987	N	N	N	N
165	20240703	130452	57	100.00	KOSDAQ		건설	N	N	N	N	N	501	-2	5	-0.40	10026234	20012	22.44	500	508	498	653	353	503	501.01	0.27	-1821	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	134	-3.48	0.41	12	0.07	-144.00	1219.00	1018	20230718	-50.79	497	20240524	0.80	898	-44.21	20240306	497	0.80	20240524	1018	-50.79	20230718	497	0.80	20240524	N	044180	500	133 억	70987	N	N	N	N
166	20240703	120452	57	100.00	KOSDAQ		건설	N	N	N	N	N	501	-2	5	-0.40	9666387	19295	21.63	500	508	498	653	353	503	500.98	0.27	-1821	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	134	-3.48	0.41	12	0.07	-144.00	1219.00	1018	20230718	-50.79	497	20240524	0.80	898	-44.21	20240306	497	0.80	20240524	1018	-50.79	20230718	497	0.80	20240524	N	044180	500	133 억	70987	N	N	N	N
167	20240703	110453	57	100.00	KOSDAQ		건설	N	N	N	N	N	502	-1	5	-0.20	8611081	17191	19.27	500	508	498	653	353	503	500.91	0.27	-1840	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	134	-3.49	0.41	12	0.06	-144.00	1219.00	1018	20230718	-50.69	497	20240524	1.01	898	-44.10	20240306	497	1.01	20240524	1018	-50.69	20230718	497	1.01	20240524	N	044180	500	133 억	70987	N	N	N	N
168	20240703	100453	57	100.00	KOSDAQ		건설	N	N	N	N	N	499	-4	5	-0.80	4649886	9304	10.43	500	501	498	653	353	503	499.77	0.27	-591	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	133	-3.47	0.41	12	0.03	-144.00	1219.00	1018	20230718	-50.98	497	20240524	0.40	898	-44.43	20240306	497	0.40	20240524	1018	-50.98	20230718	497	0.40	20240524	N	044180	500	133 억	70987	N	N	N	N
169	20240703	090452	57	100.00	KOSDAQ		건설	N	N	N	N	N	498	-5	5	-0.99	1217302	2436	2.73	500	500	498	653	353	503	499.71	0.27	-166	511	507	503	499	495	505	497	134	150	500	340	1	1	26717799	133	-3.46	0.41	12	0.01	-144.00	1219.00	1018	20230718	-51.08	497	20240524	0.20	898	-44.54	20240306	497	0.20	20240524	1018	-51.08	20230718	497	0.20	20240524	N	044180	500	133 억	70987	N	N	N	N
170	20240702	160450	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	-7	5	-1.37	44581103	88938	150.14	507	507	499	663	357	510	501.26	0.28	-3454	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.33	-144.00	1219.00	1018	20230718	-50.59	497	20240524	1.21	898	-43.99	20240306	497	1.21	20240524	1018	-50.59	20230718	497	1.21	20240524	N	044180	500	133 억	74441	N	N	N	N
171	20240702	150451	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-10	5	-1.96	43523127	86827	146.57	507	507	499	663	357	510	501.26	0.28	-2718	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.47	0.41	12	0.32	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	N	044180	500	133 억	74441	N	N	N	N
172	20240702	140452	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-10	5	-1.96	38652015	77094	130.14	507	507	499	663	357	510	501.36	0.28	-2102	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.47	0.41	12	0.29	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	N	044180	500	133 억	74441	N	N	N	N
173	20240702	130451	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-10	5	-1.96	38306515	76403	128.98	507	507	499	663	357	510	501.37	0.28	-2025	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.47	0.41	12	0.29	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	N	044180	500	133 억	74441	N	N	N	N
174	20240702	120452	57	100.00	KOSDAQ		건설	N	N	N	N	N	501	-9	5	-1.76	29857652	59499	100.44	507	507	499	663	357	510	501.82	0.28	-2566	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.48	0.41	12	0.22	-144.00	1219.00	1018	20230718	-50.79	497	20240524	0.80	898	-44.21	20240306	497	0.80	20240524	1018	-50.79	20230718	497	0.80	20240524	N	044180	500	133 억	74441	N	N	N	N
175	20240702	110451	57	100.00	KOSDAQ		건설	N	N	N	N	N	503	-7	5	-1.37	27726213	55251	93.27	507	507	499	663	357	510	501.82	0.28	-1520	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.49	0.41	12	0.21	-144.00	1219.00	1018	20230718	-50.59	497	20240524	1.21	898	-43.99	20240306	497	1.21	20240524	1018	-50.59	20230718	497	1.21	20240524	N	044180	500	133 억	74441	N	N	N	N
176	20240702	100451	57	100.00	KOSDAQ		건설	N	N	N	N	N	500	-10	5	-1.96	20173547	40188	67.84	507	507	499	663	357	510	501.98	0.28	491	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	134	-3.47	0.41	12	0.15	-144.00	1219.00	1018	20230718	-50.88	497	20240524	0.60	898	-44.32	20240306	497	0.60	20240524	1018	-50.88	20230718	497	0.60	20240524	N	044180	500	133 억	74441	N	N	N	N
177	20240702	090453	57	100.00	KOSDAQ		건설	N	N	N	N	N	505	-5	5	-0.98	4548628	8976	15.15	507	507	505	663	357	510	506.75	0.28	-3046	525	517	512	504	499	521	508	134	153	500	340	1	1	26717799	135	-3.51	0.41	12	0.03	-144.00	1219.00	1018	20230718	-50.39	497	20240524	1.61	898	-43.76	20240306	497	1.61	20240524	1018	-50.39	20230718	497	1.61	20240524	N	044180	500	133 억	74441	N	N	N	N
178	20240701	160450	57	100.00	KOSDAQ		건설	N	N	N	N	N	510	2	2	0.39	30181022	59228	120.60	508	520	507	660	356	508	509.57	0.28	-1528	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	136	-3.54	0.42	12	0.22	-144.00	1219.00	1018	20230718	-49.90	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	75969	N	N	N	N
179	20240701	150451	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	3	2	0.59	26627087	52233	106.36	508	520	507	660	356	508	509.78	0.28	-1394	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.55	0.42	12	0.20	-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	75969	N	N	N	N
180	20240701	140450	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	4	2	0.79	25611009	50241	102.30	508	520	507	660	356	508	509.76	0.28	-1394	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.19	-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	75969	N	N	N	N
181	20240701	130450	57	100.00	KOSDAQ		건설	N	N	N	N	N	513	5	2	0.98	24719750	48496	98.75	508	520	507	660	356	508	509.73	0.28	-1392	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.18	-144.00	1219.00	1018	20230718	-49.61	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	75969	N	N	N	N
182	20240701	120451	57	100.00	KOSDAQ		건설	N	N	N	N	N	512	4	2	0.79	19432547	38154	77.69	508	520	507	660	356	508	509.32	0.28	-1644	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.56	0.42	12	0.14	-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	75969	N	N	N	N
183	20240701	110449	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	3	2	0.59	19032206	37371	76.09	508	520	507	660	356	508	509.28	0.28	-1524	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.55	0.42	12	0.14	-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	75969	N	N	N	N
184	20240701	100449	57	100.00	KOSDAQ		건설	N	N	N	N	N	514	6	2	1.18	16175022	31749	64.65	508	520	507	660	356	508	509.47	0.28	-1510	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.57	0.42	12	0.12	-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	75969	N	N	N	N
185	20240701	090449	57	100.00	KOSDAQ		건설	N	N	N	N	N	511	3	2	0.59	9487773	18657	37.99	508	520	508	660	356	508	508.54	0.28	-525	525	516	508	499	491	521	504	134	152	500	340	1	1	26717799	137	-3.55	0.42	12	0.07	-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	75969	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History