KissMeData/056730/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160556	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	9	2	1.01	12238362	13720	35.69	888	905	885	1154	622	888	892.01	1.38	-4262	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	665	5.16	0.85	12	0.02	174.00	1056.00	1690	20230703	-46.92	880	20240627	1.93	1475	-39.19	20240105	880	1.93	20240627	1690	-46.92	20230703	880	1.93	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
3	20240628	150607	57	100.00	KOSDAQ		건설	N	N	N	N	N	891	3	2	0.34	9171006	10299	26.79	888	905	885	1154	622	888	890.48	1.38	-1714	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	660	5.12	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.28	880	20240627	1.25	1475	-39.59	20240105	880	1.25	20240627	1690	-47.28	20230703	880	1.25	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
4	20240628	140606	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	-2	5	-0.23	5494485	6172	16.06	888	905	885	1154	622	888	890.23	1.38	-1413	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	657	5.09	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.57	880	20240627	0.68	1475	-39.93	20240105	880	0.68	20240627	1690	-47.57	20230703	880	0.68	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
5	20240628	130606	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	1	2	0.11	5189600	5828	15.16	888	905	885	1154	622	888	890.46	1.38	-1402	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	659	5.11	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.40	880	20240627	1.02	1475	-39.73	20240105	880	1.02	20240627	1690	-47.40	20230703	880	1.02	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
6	20240628	120606	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	2	2	0.23	3627903	4066	10.58	888	905	886	1154	622	888	892.25	1.38	-1810	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	660	5.11	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.34	880	20240627	1.14	1475	-39.66	20240105	880	1.14	20240627	1690	-47.34	20230703	880	1.14	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
7	20240628	110556	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	1	2	0.11	1547011	1726	4.49	888	905	888	1154	622	888	896.30	1.38	-797	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	659	5.11	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.40	880	20240627	1.02	1475	-39.73	20240105	880	1.02	20240627	1690	-47.40	20230703	880	1.02	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
8	20240628	100554	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	6	2	0.68	1438966	1605	4.18	888	905	888	1154	622	888	896.55	1.38	-797	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	663	5.14	0.85	12	0.00	174.00	1056.00	1690	20230703	-47.10	880	20240627	1.59	1475	-39.39	20240105	880	1.59	20240627	1690	-47.10	20230703	880	1.59	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
9	20240628	090555	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	0	3	0.00	9768	11	0.03	888	888	888	1154	622	888	888.00	1.38	0	905	896	888	879	871	892	875	371	266	500	530	1	1	74111186	658	5.10	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.46	880	20240627	0.91	1475	-39.80	20240105	880	0.91	20240627	1690	-47.46	20230703	880	0.91	20240627	0.00	N	056730	500	370 억	1021951	N	N	N	N
10	20240627	160549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	888	-9	5	-1.00	33763463	38231	25.38	897	897	880	1166	628	897	883.14	1.38	-2036	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	658	5.10	0.84	12	0.05	174.00	1056.00	1690	20230703	-47.46	880	20240627	0.91	1475	-39.80	20240105	880	0.91	20240627	1690	-47.46	20230703	880	0.91	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
11	20240627	150556	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	889	-8	5	-0.89	31413290	35576	23.62	897	897	880	1166	628	897	882.99	1.38	-1629	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	659	5.11	0.84	12	0.05	174.00	1056.00	1690	20230703	-47.40	880	20240627	1.02	1475	-39.73	20240105	880	1.02	20240627	1690	-47.40	20230703	880	1.02	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
12	20240627	140553	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	884	-13	5	-1.45	26634714	30160	20.02	897	897	880	1166	628	897	883.11	1.38	-1368	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	655	5.08	0.84	12	0.04	174.00	1056.00	1690	20230703	-47.69	880	20240627	0.45	1475	-40.07	20240105	880	0.45	20240627	1690	-47.69	20230703	880	0.45	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
13	20240627	130553	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	-11	5	-1.23	22722734	25716	17.07	897	897	880	1166	628	897	883.60	1.38	470	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	657	5.09	0.84	12	0.03	174.00	1056.00	1690	20230703	-47.57	880	20240627	0.68	1475	-39.93	20240105	880	0.68	20240627	1690	-47.57	20230703	880	0.68	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
14	20240627	120556	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	888	-9	5	-1.00	21701967	24564	16.31	897	897	880	1166	628	897	883.49	1.38	592	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	658	5.10	0.84	12	0.03	174.00	1056.00	1690	20230703	-47.46	880	20240627	0.91	1475	-39.80	20240105	880	0.91	20240627	1690	-47.46	20230703	880	0.91	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
15	20240627	110555	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	885	-12	5	-1.34	9727823	10981	7.29	897	897	880	1166	628	897	885.88	1.38	480	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	656	5.09	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.63	880	20240627	0.57	1475	-40.00	20240105	880	0.57	20240627	1690	-47.63	20230703	880	0.57	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
16	20240627	100554	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	894	-3	5	-0.33	4109080	4648	3.09	897	897	880	1166	628	897	884.05	1.38	69	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	663	5.14	0.85	12	0.01	174.00	1056.00	1690	20230703	-47.10	880	20240627	1.59	1475	-39.39	20240105	880	1.59	20240627	1690	-47.10	20230703	880	1.59	20240627	0.00	N	056730	500	370 억	1023684	N	N	N	N
17	20240627	090554	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	0	3	0.00	6279	7	0.00	897	897	897	1166	628	897	897.00	1.38	-7	920	908	896	884	872	902	878	371	269	500	530	1	1	74111186	665	5.16	0.85	12	0.00	174.00	1056.00	1690	20230703	-46.92	883	20240624	1.59	1475	-39.19	20240105	883	1.59	20240624	1690	-46.92	20230703	883	1.59	20240624	0.00	N	056730	500	370 억	1023684	N	N	N	N
18	20240626	160552	57	100.00	KOSDAQ		건설	N	N	N	N	N	897	-5	5	-0.55	134891072	150648	127.54	901	908	884	1172	632	902	895.41	1.35	22059	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	665	5.16	0.85	12	0.20	174.00	1056.00	1690	20230703	-46.92	883	20240624	1.59	1475	-39.19	20240105	883	1.59	20240624	1690	-46.92	20230703	883	1.59	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
19	20240626	150554	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	-14	5	-1.55	115629025	128908	109.14	901	908	884	1172	632	902	896.99	1.35	21567	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	658	5.10	0.84	12	0.17	174.00	1056.00	1690	20230703	-47.46	883	20240624	0.57	1475	-39.80	20240105	883	0.57	20240624	1690	-47.46	20230703	883	0.57	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
20	20240626	140553	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	-13	5	-1.44	94599796	105190	89.06	901	908	885	1172	632	902	899.32	1.35	20570	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	659	5.11	0.84	12	0.14	174.00	1056.00	1690	20230703	-47.40	883	20240624	0.68	1475	-39.73	20240105	883	0.68	20240624	1690	-47.40	20230703	883	0.68	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
21	20240626	130554	57	100.00	KOSDAQ		건설	N	N	N	N	N	898	-4	5	-0.44	74405433	82429	69.79	901	908	888	1172	632	902	902.66	1.35	20570	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	666	5.16	0.85	12	0.11	174.00	1056.00	1690	20230703	-46.86	883	20240624	1.70	1475	-39.12	20240105	883	1.70	20240624	1690	-46.86	20230703	883	1.70	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
22	20240626	120552	57	100.00	KOSDAQ		건설	N	N	N	N	N	900	-2	5	-0.22	74381199	82402	69.76	901	908	888	1172	632	902	902.66	1.35	20570	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	667	5.17	0.85	12	0.11	174.00	1056.00	1690	20230703	-46.75	883	20240624	1.93	1475	-38.98	20240105	883	1.93	20240624	1690	-46.75	20230703	883	1.93	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
23	20240626	110553	57	100.00	KOSDAQ		건설	N	N	N	N	N	900	-2	5	-0.22	64040642	70816	59.95	901	908	894	1172	632	902	904.32	1.35	20570	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	667	5.17	0.85	12	0.10	174.00	1056.00	1690	20230703	-46.75	883	20240624	1.93	1475	-38.98	20240105	883	1.93	20240624	1690	-46.75	20230703	883	1.93	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
24	20240626	100552	57	100.00	KOSDAQ		건설	N	N	N	N	N	904	2	2	0.22	62384680	68978	58.40	901	908	894	1172	632	902	904.41	1.35	21627	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	670	5.20	0.86	12	0.09	174.00	1056.00	1690	20230703	-46.51	883	20240624	2.38	1475	-38.71	20240105	883	2.38	20240624	1690	-46.51	20230703	883	2.38	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
25	20240626	090552	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	-8	5	-0.89	4333085	4811	4.07	901	903	894	1172	632	902	900.66	1.35	-503	931	916	900	885	869	924	893	371	270	500	540	1	1	74111186	663	5.14	0.85	12	0.01	174.00	1056.00	1690	20230703	-47.10	883	20240624	1.25	1475	-39.39	20240105	883	1.25	20240624	1690	-47.10	20230703	883	1.25	20240624	0.00	N	056730	500	370 억	1001625	N	N	N	N
26	20240625	160552	57	100.00	KOSDAQ		건설	N	N	N	N	N	902	9	2	1.01	102606739	115080	133.94	893	915	884	1160	626	893	891.61	1.35	5445	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	668	5.18	0.85	12	0.16	174.00	1056.00	1690	20230703	-46.63	883	20240624	2.15	1475	-38.85	20240105	883	2.15	20240624	1690	-46.63	20230703	883	2.15	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
27	20240625	150553	57	100.00	KOSDAQ		건설	N	N	N	N	N	901	8	2	0.90	96819355	108606	126.40	893	915	884	1160	626	893	891.47	1.35	4725	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	668	5.18	0.85	12	0.15	174.00	1056.00	1690	20230703	-46.69	883	20240624	2.04	1475	-38.92	20240105	883	2.04	20240624	1690	-46.69	20230703	883	2.04	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
28	20240625	140551	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	-6	5	-0.67	94253558	105741	123.07	893	915	884	1160	626	893	891.36	1.35	4563	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	657	5.10	0.84	12	0.14	174.00	1056.00	1690	20230703	-47.51	883	20240624	0.45	1475	-39.86	20240105	883	0.45	20240624	1690	-47.51	20230703	883	0.45	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
29	20240625	130552	57	100.00	KOSDAQ		건설	N	N	N	N	N	895	2	2	0.22	77475674	86856	101.09	893	915	884	1160	626	893	892.00	1.35	4156	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	663	5.14	0.85	12	0.12	174.00	1056.00	1690	20230703	-47.04	883	20240624	1.36	1475	-39.32	20240105	883	1.36	20240624	1690	-47.04	20230703	883	1.36	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
30	20240625	120555	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	-6	5	-0.67	73374045	82270	95.75	893	915	884	1160	626	893	891.87	1.35	3928	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	657	5.10	0.84	12	0.11	174.00	1056.00	1690	20230703	-47.51	883	20240624	0.45	1475	-39.86	20240105	883	0.45	20240624	1690	-47.51	20230703	883	0.45	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
31	20240625	110555	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	1	2	0.11	68348541	76622	89.18	893	915	884	1160	626	893	892.02	1.35	3901	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	663	5.14	0.85	12	0.10	174.00	1056.00	1690	20230703	-47.10	883	20240624	1.25	1475	-39.39	20240105	883	1.25	20240624	1690	-47.10	20230703	883	1.25	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
32	20240625	100552	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	-8	5	-0.90	13425777	15041	17.51	893	915	884	1160	626	893	892.61	1.35	3902	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	656	5.09	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.63	883	20240624	0.23	1475	-40.00	20240105	883	0.23	20240624	1690	-47.63	20230703	883	0.23	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
33	20240625	090552	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	-3	5	-0.34	689814	774	0.90	893	893	890	1160	626	893	891.23	1.35	0	947	919	901	873	855	934	888	371	267	500	530	1	1	74111186	660	5.11	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.34	883	20240624	0.79	1475	-39.66	20240105	883	0.79	20240624	1690	-47.34	20230703	883	0.79	20240624	0.00	N	056730	500	370 억	999531	N	N	N	N
34	20240624	160549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	893	1	2	0.11	76334563	85921	121.66	888	929	883	1159	625	892	888.43	1.34	2774	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	662	5.13	0.85	12	0.12	174.00	1056.00	1700	20230616	-47.47	883	20240624	1.13	1475	-39.46	20240105	883	1.13	20240624	1690	-47.16	20230703	883	1.13	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
35	20240624	150551	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	-6	5	-0.67	70672874	79543	112.63	888	929	883	1159	625	892	888.49	1.34	2774	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	657	5.09	0.84	12	0.11	174.00	1056.00	1700	20230616	-47.88	883	20240624	0.34	1475	-39.93	20240105	883	0.34	20240624	1690	-47.57	20230703	883	0.34	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
36	20240624	140551	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	-6	5	-0.67	52959500	59548	84.32	888	929	883	1159	625	892	889.36	1.34	411	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	657	5.09	0.84	12	0.08	174.00	1056.00	1700	20230616	-47.88	883	20240624	0.34	1475	-39.93	20240105	883	0.34	20240624	1690	-47.57	20230703	883	0.34	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
37	20240624	130549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	885	-7	5	-0.78	49378606	55502	78.59	888	929	883	1159	625	892	889.67	1.34	433	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	656	5.09	0.84	12	0.07	174.00	1056.00	1700	20230616	-47.94	883	20240624	0.23	1475	-40.00	20240105	883	0.23	20240624	1690	-47.63	20230703	883	0.23	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
38	20240624	120551	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	-6	5	-0.67	45566603	51196	72.49	888	929	883	1159	625	892	890.04	1.34	435	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	657	5.09	0.84	12	0.07	174.00	1056.00	1700	20230616	-47.88	883	20240624	0.34	1475	-39.93	20240105	883	0.34	20240624	1690	-47.57	20230703	883	0.34	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
39	20240624	110553	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	885	-7	5	-0.78	36840454	41334	58.53	888	929	883	1159	625	892	891.29	1.34	1364	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	656	5.09	0.84	12	0.06	174.00	1056.00	1700	20230616	-47.94	883	20240624	0.23	1475	-40.00	20240105	883	0.23	20240624	1690	-47.63	20230703	883	0.23	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
40	20240624	100550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	906	14	2	1.57	21755721	24355	34.49	888	929	883	1159	625	892	893.28	1.34	530	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	671	5.21	0.86	12	0.03	174.00	1056.00	1700	20230616	-46.71	883	20240624	2.60	1475	-38.58	20240105	883	2.60	20240624	1690	-46.39	20230703	883	2.60	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
41	20240624	090550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	885	-7	5	-0.78	1695066	1914	2.71	888	888	885	1159	625	892	885.61	1.34	-45	912	901	893	882	874	898	879	371	267	500	530	1	1	74111186	656	5.09	0.84	12	0.00	174.00	1056.00	1700	20230616	-47.94	885	20240624	0.00	1475	-40.00	20240105	885	0.00	20240624	1690	-47.63	20230703	885	0.00	20240624	0.04	N	056730	500	370 억	996206	N	N	N	N
42	20240621	160531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	892	-3	5	-0.34	59768321	67070	121.88	895	904	885	1163	627	895	891.13	1.35	-1914	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	661	5.13	0.84	12	0.09	174.00	1056.00	1700	20230616	-47.53	885	20240621	0.79	1475	-39.53	20240105	885	0.79	20240621	1690	-47.22	20230703	885	0.79	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
43	20240621	150532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	890	-5	5	-0.56	58354991	65481	118.99	895	904	885	1163	627	895	891.17	1.35	-1355	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	660	5.11	0.84	12	0.09	174.00	1056.00	1700	20230616	-47.65	885	20240621	0.56	1475	-39.66	20240105	885	0.56	20240621	1690	-47.34	20230703	885	0.56	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
44	20240621	140532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	890	-5	5	-0.56	39590663	44324	80.54	895	904	888	1163	627	895	893.21	1.35	-935	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	660	5.11	0.84	12	0.06	174.00	1056.00	1700	20230616	-47.65	888	20240621	0.23	1475	-39.66	20240105	888	0.23	20240621	1690	-47.34	20230703	888	0.23	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
45	20240621	130533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	896	1	2	0.11	29036155	32478	59.02	895	904	888	1163	627	895	894.03	1.35	-926	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	664	5.15	0.85	12	0.04	174.00	1056.00	1700	20230616	-47.29	888	20240621	0.90	1475	-39.25	20240105	888	0.90	20240621	1690	-46.98	20230703	888	0.90	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
46	20240621	120535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	896	1	2	0.11	28977933	32413	58.90	895	904	888	1163	627	895	894.02	1.35	-926	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	664	5.15	0.85	12	0.04	174.00	1056.00	1700	20230616	-47.29	888	20240621	0.90	1475	-39.25	20240105	888	0.90	20240621	1690	-46.98	20230703	888	0.90	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
47	20240621	110534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	891	-4	5	-0.45	21062884	23557	42.81	895	904	888	1163	627	895	894.12	1.35	2313	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	660	5.12	0.84	12	0.03	174.00	1056.00	1700	20230616	-47.59	888	20240621	0.34	1475	-39.59	20240105	888	0.34	20240621	1690	-47.28	20230703	888	0.34	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
48	20240621	100531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	899	4	2	0.45	4943680	5519	10.03	895	904	888	1163	627	895	895.76	1.35	-91	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	666	5.17	0.85	12	0.01	174.00	1056.00	1700	20230616	-47.12	888	20240621	1.24	1475	-39.05	20240105	888	1.24	20240621	1690	-46.80	20230703	888	1.24	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
49	20240621	090534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	893	-2	5	-0.22	1254240	1400	2.54	895	904	888	1163	627	895	895.89	1.35	214	928	911	903	886	878	907	882	371	268	500	530	1	1	74111186	662	5.13	0.85	12	0.00	174.00	1056.00	1700	20230616	-47.47	888	20240621	0.56	1475	-39.46	20240105	888	0.56	20240621	1690	-47.16	20230703	888	0.56	20240621	0.04	N	056730	500	370 억	998120	N	N	N	N
50	20240620	160529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	895	-8	5	-0.89	46531433	51724	73.65	902	920	895	1173	633	903	899.61	1.35	-767	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	663	5.14	0.85	12	0.07	174.00	1056.00	1700	20230616	-47.35	895	20240620	0.00	1475	-39.32	20240105	895	0.00	20240620	1690	-47.04	20230703	895	0.00	20240620	0.04	N	056730	500	370 억	998887	N	N	N	N
51	20240620	150532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	902	-1	5	-0.11	37399789	41549	59.16	902	920	895	1173	633	903	900.14	1.35	-468	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	668	5.18	0.85	12	0.06	174.00	1056.00	1700	20230616	-46.94	895	20240620	0.78	1475	-38.85	20240105	895	0.78	20240620	1690	-46.63	20230703	895	0.78	20240620	0.04	N	056730	500	370 억	998887	N	N	N	N
52	20240620	140530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	-3	5	-0.33	35323130	39242	55.88	902	920	895	1173	633	903	900.14	1.35	412	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	667	5.17	0.85	12	0.05	174.00	1056.00	1700	20230616	-47.06	895	20240620	0.56	1475	-38.98	20240105	895	0.56	20240620	1690	-46.75	20230703	895	0.56	20240620	0.04	N	056730	500	370 억	998887	N	N	N	N
53	20240620	130532	57	100.00	KOSDAQ		건설	N	N	N	N	N	900	-3	5	-0.33	26293516	29160	41.52	902	920	897	1173	633	903	901.70	1.35	494	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	667	5.17	0.85	12	0.04	174.00	1056.00	1700	20230616	-47.06	895	20240619	0.56	1475	-38.98	20240105	895	0.56	20240619	1690	-46.75	20230703	895	0.56	20240619	0.04	N	056730	500	370 억	998887	N	N	N	N
54	20240620	120531	57	100.00	KOSDAQ		건설	N	N	N	N	N	899	-4	5	-0.44	17817226	19729	28.09	902	920	899	1173	633	903	903.10	1.35	-504	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	666	5.17	0.85	12	0.03	174.00	1056.00	1700	20230616	-47.12	895	20240619	0.45	1475	-39.05	20240105	895	0.45	20240619	1690	-46.80	20230703	895	0.45	20240619	0.04	N	056730	500	370 억	998887	N	N	N	N
55	20240620	110532	57	100.00	KOSDAQ		건설	N	N	N	N	N	907	4	2	0.44	12391612	13715	19.53	902	920	902	1173	633	903	903.51	1.35	-504	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	672	5.21	0.86	12	0.02	174.00	1056.00	1700	20230616	-46.65	895	20240619	1.34	1475	-38.51	20240105	895	1.34	20240619	1690	-46.33	20230703	895	1.34	20240619	0.04	N	056730	500	370 억	998887	N	N	N	N
56	20240620	100533	57	100.00	KOSDAQ		건설	N	N	N	N	N	908	5	2	0.55	10629089	11768	16.76	902	920	902	1173	633	903	903.22	1.35	-32	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	673	5.22	0.86	12	0.02	174.00	1056.00	1700	20230616	-46.59	895	20240619	1.45	1475	-38.44	20240105	895	1.45	20240619	1690	-46.27	20230703	895	1.45	20240619	0.04	N	056730	500	370 억	998887	N	N	N	N
57	20240620	090537	57	100.00	KOSDAQ		건설	N	N	N	N	N	902	-1	5	-0.11	1593796	1766	2.51	902	903	902	1173	633	903	902.49	1.35	-88	913	907	901	895	889	905	893	371	270	500	540	1	1	74111186	668	5.18	0.85	12	0.00	174.00	1056.00	1700	20230616	-46.94	895	20240619	0.78	1475	-38.85	20240105	895	0.78	20240619	1690	-46.63	20230703	895	0.78	20240619	0.04	N	056730	500	370 억	998887	N	N	N	N
58	20240619	160530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	903	-5	5	-0.55	62969484	70064	111.81	907	907	895	1180	636	908	898.74	1.34	2506	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	669	5.19	0.86	12	0.09	174.00	1056.00	1700	20230616	-46.88	895	20240619	0.89	1475	-38.78	20240105	895	0.89	20240619	1690	-46.57	20230703	895	0.89	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
59	20240619	150527	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	902	-6	5	-0.66	61179005	68077	108.64	907	907	895	1180	636	908	898.67	1.34	2940	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	668	5.18	0.85	12	0.09	174.00	1056.00	1700	20230616	-46.94	895	20240619	0.78	1475	-38.85	20240105	895	0.78	20240619	1690	-46.63	20230703	895	0.78	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
60	20240619	140533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	-8	5	-0.88	59808617	66556	106.21	907	907	895	1180	636	908	898.62	1.34	2940	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	667	5.17	0.85	12	0.09	174.00	1056.00	1700	20230616	-47.06	895	20240619	0.56	1475	-38.98	20240105	895	0.56	20240619	1690	-46.75	20230703	895	0.56	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
61	20240619	130528	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	902	-6	5	-0.66	42942488	47723	76.16	907	907	895	1180	636	908	899.83	1.34	2944	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	668	5.18	0.85	12	0.06	174.00	1056.00	1700	20230616	-46.94	895	20240619	0.78	1475	-38.85	20240105	895	0.78	20240619	1690	-46.63	20230703	895	0.78	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
62	20240619	120528	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	-8	5	-0.88	40521326	45030	71.86	907	907	895	1180	636	908	899.87	1.34	2944	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	667	5.17	0.85	12	0.06	174.00	1056.00	1700	20230616	-47.06	895	20240619	0.56	1475	-38.98	20240105	895	0.56	20240619	1690	-46.75	20230703	895	0.56	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
63	20240619	110529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	900	-8	5	-0.88	38868653	43188	68.92	907	907	895	1180	636	908	899.99	1.34	2944	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	667	5.17	0.85	12	0.06	174.00	1056.00	1700	20230616	-47.06	895	20240619	0.56	1475	-38.98	20240105	895	0.56	20240619	1690	-46.75	20230703	895	0.56	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
64	20240619	100532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	902	-6	5	-0.66	29867474	33173	52.94	907	907	895	1180	636	908	900.35	1.34	2944	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	668	5.18	0.85	12	0.04	174.00	1056.00	1700	20230616	-46.94	895	20240619	0.78	1475	-38.85	20240105	895	0.78	20240619	1690	-46.63	20230703	895	0.78	20240619	0.04	N	056730	500	370 억	996381	N	N	N	N
65	20240619	090536	57	100.00	KOSDAQ		건설	N	N	N	N	N	901	-7	5	-0.77	2630211	2914	4.65	907	907	901	1180	636	908	902.61	1.34	-43	925	916	909	900	893	913	897	371	272	500	540	1	1	74111186	668	5.18	0.85	12	0.00	174.00	1056.00	1700	20230616	-47.00	900	20240610	0.11	1475	-38.92	20240105	900	0.11	20240610	1690	-46.69	20230703	900	0.11	20240610	0.04	N	056730	500	370 억	996381	N	N	N	N
66	20240618	160525	57	100.00	KOSDAQ		건설	N	N	N	N	N	908	-11	5	-1.20	56722329	62491	128.36	918	918	902	1194	644	919	907.69	1.34	-66	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	673	5.22	0.86	12	0.08	174.00	1056.00	1700	20230616	-46.59	900	20240610	0.89	1475	-38.44	20240105	900	0.89	20240610	1690	-46.27	20230703	900	0.89	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
67	20240618	150524	57	100.00	KOSDAQ		건설	N	N	N	N	N	910	-9	5	-0.98	54081189	59574	122.37	918	918	902	1194	644	919	907.80	1.34	147	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	674	5.23	0.86	12	0.08	174.00	1056.00	1700	20230616	-46.47	900	20240610	1.11	1475	-38.31	20240105	900	1.11	20240610	1690	-46.15	20230703	900	1.11	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
68	20240618	140526	57	100.00	KOSDAQ		건설	N	N	N	N	N	910	-9	5	-0.98	46682378	51402	105.58	918	918	902	1194	644	919	908.18	1.34	-171	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	674	5.23	0.86	12	0.07	174.00	1056.00	1700	20230616	-46.47	900	20240610	1.11	1475	-38.31	20240105	900	1.11	20240610	1690	-46.15	20230703	900	1.11	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
69	20240618	130529	57	100.00	KOSDAQ		건설	N	N	N	N	N	914	-5	5	-0.54	44386333	48880	100.40	918	918	902	1194	644	919	908.07	1.34	771	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	677	5.25	0.87	12	0.07	174.00	1056.00	1700	20230616	-46.24	900	20240610	1.56	1475	-38.03	20240105	900	1.56	20240610	1690	-45.92	20230703	900	1.56	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
70	20240618	120529	57	100.00	KOSDAQ		건설	N	N	N	N	N	907	-12	5	-1.31	42480237	46781	96.09	918	918	902	1194	644	919	908.07	1.34	1217	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	672	5.21	0.86	12	0.06	174.00	1056.00	1700	20230616	-46.65	900	20240610	0.78	1475	-38.51	20240105	900	0.78	20240610	1690	-46.33	20230703	900	0.78	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
71	20240618	110527	57	100.00	KOSDAQ		건설	N	N	N	N	N	910	-9	5	-0.98	30182892	33193	68.18	918	918	905	1194	644	919	909.31	1.34	1578	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	674	5.23	0.86	12	0.04	174.00	1056.00	1700	20230616	-46.47	900	20240610	1.11	1475	-38.31	20240105	900	1.11	20240610	1690	-46.15	20230703	900	1.11	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
72	20240618	100527	57	100.00	KOSDAQ		건설	N	N	N	N	N	914	-5	5	-0.54	19529516	21451	44.06	918	918	905	1194	644	919	910.42	1.34	771	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	677	5.25	0.87	12	0.03	174.00	1056.00	1700	20230616	-46.24	900	20240610	1.56	1475	-38.03	20240105	900	1.56	20240610	1690	-45.92	20230703	900	1.56	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
73	20240618	090532	57	100.00	KOSDAQ		건설	N	N	N	N	N	917	-2	5	-0.22	11801119	12981	26.66	918	918	905	1194	644	919	909.11	1.34	-156	952	935	923	906	894	944	915	371	275	500	550	1	1	74111186	680	5.27	0.87	12	0.02	174.00	1056.00	1700	20230616	-46.06	900	20240610	1.89	1475	-37.83	20240105	900	1.89	20240610	1690	-45.74	20230703	900	1.89	20240610	0.04	N	056730	500	370 억	996447	N	N	N	N
74	20240617	160523	57	100.00	KOSDAQ		건설	N	N	N	N	N	919	-5	5	-0.54	44565645	48574	87.10	916	940	911	1201	647	924	917.47	1.34	1393	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	681	5.28	0.87	12	0.07	174.00	1056.00	1700	20230616	-45.94	900	20240610	2.11	1475	-37.69	20240105	900	2.11	20240610	1690	-45.62	20230703	900	2.11	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
75	20240617	150527	57	100.00	KOSDAQ		건설	N	N	N	N	N	915	-9	5	-0.97	41905855	45677	81.91	916	940	911	1201	647	924	917.44	1.34	2043	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	678	5.26	0.87	12	0.06	174.00	1056.00	1700	20230616	-46.18	900	20240610	1.67	1475	-37.97	20240105	900	1.67	20240610	1690	-45.86	20230703	900	1.67	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
76	20240617	140521	57	100.00	KOSDAQ		건설	N	N	N	N	N	913	-11	5	-1.19	38302125	41739	74.85	916	940	911	1201	647	924	917.66	1.34	2043	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	677	5.25	0.86	12	0.06	174.00	1056.00	1700	20230616	-46.29	900	20240610	1.44	1475	-38.10	20240105	900	1.44	20240610	1690	-45.98	20230703	900	1.44	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
77	20240617	130521	57	100.00	KOSDAQ		건설	N	N	N	N	N	914	-10	5	-1.08	28723430	31266	56.07	916	940	911	1201	647	924	918.68	1.34	954	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	677	5.25	0.87	12	0.04	174.00	1056.00	1700	20230616	-46.24	900	20240610	1.56	1475	-38.03	20240105	900	1.56	20240610	1690	-45.92	20230703	900	1.56	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
78	20240617	120523	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	-1	5	-0.11	24430319	26563	47.63	916	940	913	1201	647	924	919.71	1.34	954	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	684	5.30	0.87	12	0.04	174.00	1056.00	1700	20230616	-45.71	900	20240610	2.56	1475	-37.42	20240105	900	2.56	20240610	1690	-45.38	20230703	900	2.56	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
79	20240617	110518	57	100.00	KOSDAQ		건설	N	N	N	N	N	924	0	3	0.00	21966695	23896	42.85	916	940	913	1201	647	924	919.26	1.34	1007	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	685	5.31	0.88	12	0.03	174.00	1056.00	1700	20230616	-45.65	900	20240610	2.67	1475	-37.36	20240105	900	2.67	20240610	1690	-45.33	20230703	900	2.67	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
80	20240617	100520	57	100.00	KOSDAQ		건설	N	N	N	N	N	929	5	2	0.54	15648544	17013	30.51	916	940	915	1201	647	924	919.80	1.34	1105	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	688	5.34	0.88	12	0.02	174.00	1056.00	1700	20230616	-45.35	900	20240610	3.22	1475	-37.02	20240105	900	3.22	20240610	1690	-45.03	20230703	900	3.22	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
81	20240617	090522	57	100.00	KOSDAQ		건설	N	N	N	N	N	915	-9	5	-0.97	5082695	5550	9.95	916	917	915	1201	647	924	915.80	1.34	-19	952	937	927	912	902	933	908	371	277	500	550	1	1	74111186	678	5.26	0.87	12	0.01	174.00	1056.00	1700	20230616	-46.18	900	20240610	1.67	1475	-37.97	20240105	900	1.67	20240610	1690	-45.86	20230703	900	1.67	20240610	0.04	N	056730	500	370 억	994994	N	N	N	N
82	20240614	160438	57	100.00	KOSDAQ		건설	N	N	N	N	N	924	-14	5	-1.49	51302388	55585	82.00	938	942	917	1219	657	938	922.95	1.34	-370	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	685	5.31	0.88	12	0.08	174.00	1056.00	1700	20230616	-45.65	900	20240610	2.67	1475	-37.36	20240105	900	2.67	20240610	1700	-45.65	20230616	900	2.67	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
83	20240614	150440	57	100.00	KOSDAQ		건설	N	N	N	N	N	924	-14	5	-1.49	44885528	48618	71.73	938	942	917	1219	657	938	923.23	1.34	-41	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	685	5.31	0.88	12	0.07	174.00	1056.00	1700	20230616	-45.65	900	20240610	2.67	1475	-37.36	20240105	900	2.67	20240610	1700	-45.65	20230616	900	2.67	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
84	20240614	140439	57	100.00	KOSDAQ		건설	N	N	N	N	N	919	-19	5	-2.03	35215979	38102	56.21	938	942	917	1219	657	938	924.25	1.34	-221	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	681	5.28	0.87	12	0.05	174.00	1056.00	1700	20230616	-45.94	900	20240610	2.11	1475	-37.69	20240105	900	2.11	20240610	1700	-45.94	20230616	900	2.11	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
85	20240614	130439	57	100.00	KOSDAQ		건설	N	N	N	N	N	923	-15	5	-1.60	27731227	29964	44.21	938	942	918	1219	657	938	925.48	1.34	235	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	684	5.30	0.87	12	0.04	174.00	1056.00	1700	20230616	-45.71	900	20240610	2.56	1475	-37.42	20240105	900	2.56	20240610	1700	-45.71	20230616	900	2.56	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
86	20240614	120442	57	100.00	KOSDAQ		건설	N	N	N	N	N	929	-9	5	-0.96	23141053	24970	36.84	938	942	918	1219	657	938	926.75	1.34	-3	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	688	5.34	0.88	12	0.03	174.00	1056.00	1700	20230616	-45.35	900	20240610	3.22	1475	-37.02	20240105	900	3.22	20240610	1700	-45.35	20230616	900	3.22	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
87	20240614	110513	57	100.00	KOSDAQ		건설	N	N	N	N	N	926	-12	5	-1.28	13841095	14891	21.97	938	942	918	1219	657	938	929.49	1.34	-639	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	686	5.32	0.88	12	0.02	174.00	1056.00	1700	20230616	-45.53	900	20240610	2.89	1475	-37.22	20240105	900	2.89	20240610	1700	-45.53	20230616	900	2.89	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
88	20240614	100512	57	100.00	KOSDAQ		건설	N	N	N	N	N	935	-3	5	-0.32	7198418	7727	11.40	938	942	918	1219	657	938	931.59	1.34	217	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	693	5.37	0.89	12	0.01	174.00	1056.00	1700	20230616	-45.00	900	20240610	3.89	1475	-36.61	20240105	900	3.89	20240610	1700	-45.00	20230616	900	3.89	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
89	20240614	090515	57	100.00	KOSDAQ		건설	N	N	N	N	N	938	0	3	0.00	48776	52	0.08	938	938	938	1219	657	938	938.00	1.34	-35	991	964	940	913	889	952	901	371	281	500	560	1	1	74111186	695	5.39	0.89	12	0.00	174.00	1056.00	1700	20230616	-44.82	900	20240610	4.22	1475	-36.41	20240105	900	4.22	20240610	1700	-44.82	20230616	900	4.22	20240610	0.04	N	056730	500	370 억	995217	N	N	N	N
90	20240613	160509	57	100.00	KOSDAQ		건설	N	N	N	N	N	938	2	2	0.21	62941273	67781	37.84	967	967	916	1216	656	936	928.60	1.34	1423	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	695	5.39	0.89	12	0.09	174.00	1056.00	1700	20230616	-44.82	900	20240610	4.22	1475	-36.41	20240105	900	4.22	20240610	1700	-44.82	20230616	900	4.22	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
91	20240613	150518	57	100.00	KOSDAQ		건설	N	N	N	N	N	943	7	2	0.75	60872823	65576	36.60	967	967	916	1216	656	936	928.28	1.34	1423	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	699	5.42	0.89	12	0.09	174.00	1056.00	1700	20230616	-44.53	900	20240610	4.78	1475	-36.07	20240105	900	4.78	20240610	1700	-44.53	20230616	900	4.78	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
92	20240613	140512	57	100.00	KOSDAQ		건설	N	N	N	N	N	928	-8	5	-0.85	51514475	55617	31.05	967	967	916	1216	656	936	926.24	1.34	4685	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	688	5.33	0.88	12	0.08	174.00	1056.00	1700	20230616	-45.41	900	20240610	3.11	1475	-37.08	20240105	900	3.11	20240610	1700	-45.41	20230616	900	3.11	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
93	20240613	130512	57	100.00	KOSDAQ		건설	N	N	N	N	N	939	3	2	0.32	50847908	54899	30.64	967	967	916	1216	656	936	926.21	1.34	4685	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	696	5.40	0.89	12	0.07	174.00	1056.00	1700	20230616	-44.76	900	20240610	4.33	1475	-36.34	20240105	900	4.33	20240610	1700	-44.76	20230616	900	4.33	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
94	20240613	120515	57	100.00	KOSDAQ		건설	N	N	N	N	N	929	-7	5	-0.75	48017147	51876	28.96	967	967	916	1216	656	936	925.61	1.34	4975	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	688	5.34	0.88	12	0.07	174.00	1056.00	1700	20230616	-45.35	900	20240610	3.22	1475	-37.02	20240105	900	3.22	20240610	1700	-45.35	20230616	900	3.22	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
95	20240613	110508	57	100.00	KOSDAQ		건설	N	N	N	N	N	924	-12	5	-1.28	39350804	42492	23.72	967	967	916	1216	656	936	926.08	1.34	5065	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	685	5.31	0.88	12	0.06	174.00	1056.00	1700	20230616	-45.65	900	20240610	2.67	1475	-37.36	20240105	900	2.67	20240610	1700	-45.65	20230616	900	2.67	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
96	20240613	100509	57	100.00	KOSDAQ		건설	N	N	N	N	N	922	-14	5	-1.50	22654655	24414	13.63	967	967	916	1216	656	936	927.94	1.34	1473	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	683	5.30	0.87	12	0.03	174.00	1056.00	1700	20230616	-45.76	900	20240610	2.44	1475	-37.49	20240105	900	2.44	20240610	1700	-45.76	20230616	900	2.44	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
97	20240613	090514	57	100.00	KOSDAQ		건설	N	N	N	N	N	934	-2	5	-0.21	2143728	2286	1.28	967	967	930	1216	656	936	937.76	1.34	-139	966	950	927	911	888	939	900	371	280	500	560	1	1	74111186	692	5.37	0.88	12	0.00	174.00	1056.00	1700	20230616	-45.06	900	20240610	3.78	1475	-36.68	20240105	900	3.78	20240610	1700	-45.06	20230616	900	3.78	20240610	0.04	N	056730	500	370 억	993794	N	N	N	N
98	20240612	160505	57	100.00	KOSDAQ		건설	N	N	N	N	N	936	-4	5	-0.43	164088706	179112	155.43	940	943	904	1222	658	940	916.04	1.34	3568	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	694	5.38	0.89	12	0.24	174.00	1056.00	1700	20230616	-44.94	900	20240610	4.00	1475	-36.54	20240105	900	4.00	20240610	1700	-44.94	20230616	900	4.00	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
99	20240612	150512	57	100.00	KOSDAQ		건설	N	N	N	N	N	918	-22	5	-2.34	156845431	171356	148.70	940	943	904	1222	658	940	915.32	1.34	3727	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	680	5.28	0.87	12	0.23	174.00	1056.00	1700	20230616	-46.00	900	20240610	2.00	1475	-37.76	20240105	900	2.00	20240610	1700	-46.00	20230616	900	2.00	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
100	20240612	140509	57	100.00	KOSDAQ		건설	N	N	N	N	N	919	-21	5	-2.23	147543413	161205	139.89	940	943	904	1222	658	940	915.25	1.34	3788	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	681	5.28	0.87	12	0.22	174.00	1056.00	1700	20230616	-45.94	900	20240610	2.11	1475	-37.69	20240105	900	2.11	20240610	1700	-45.94	20230616	900	2.11	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
101	20240612	130507	57	100.00	KOSDAQ		건설	N	N	N	N	N	915	-25	5	-2.66	139892506	152846	132.64	940	943	904	1222	658	940	915.25	1.34	4057	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	678	5.26	0.87	12	0.21	174.00	1056.00	1700	20230616	-46.18	900	20240610	1.67	1475	-37.97	20240105	900	1.67	20240610	1700	-46.18	20230616	900	1.67	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
102	20240612	120507	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	-20	5	-2.13	105918386	115609	100.32	940	943	904	1222	658	940	916.18	1.34	20	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	682	5.29	0.87	12	0.16	174.00	1056.00	1700	20230616	-45.88	900	20240610	2.22	1475	-37.63	20240105	900	2.22	20240610	1700	-45.88	20230616	900	2.22	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
103	20240612	110504	57	100.00	KOSDAQ		건설	N	N	N	N	N	920	-20	5	-2.13	95885463	104683	90.84	940	943	904	1222	658	940	915.96	1.34	20	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	682	5.29	0.87	12	0.14	174.00	1056.00	1700	20230616	-45.88	900	20240610	2.22	1475	-37.63	20240105	900	2.22	20240610	1700	-45.88	20230616	900	2.22	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
104	20240612	100507	57	100.00	KOSDAQ		건설	N	N	N	N	N	916	-24	5	-2.55	90257230	98562	85.53	940	943	904	1222	658	940	915.74	1.34	20	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	679	5.26	0.87	12	0.13	174.00	1056.00	1700	20230616	-46.12	900	20240610	1.78	1475	-37.90	20240105	900	1.78	20240610	1700	-46.12	20230616	900	1.78	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
105	20240612	090507	57	100.00	KOSDAQ		건설	N	N	N	N	N	921	-19	5	-2.02	5060021	5494	4.77	940	940	919	1222	658	940	921.01	1.34	-33	963	951	928	916	893	957	922	371	282	500	560	1	1	74111186	683	5.29	0.87	12	0.01	174.00	1056.00	1700	20230616	-45.82	900	20240610	2.33	1475	-37.56	20240105	900	2.33	20240610	1700	-45.82	20230616	900	2.33	20240610	0.04	N	056730	500	370 억	990147	N	N	N	N
106	20240610	160501	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	939	-11	5	-1.16	506564432	542680	57.12	953	980	900	1235	665	950	933.36	1.33	-31	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	696	5.40	0.89	12	0.73	174.00	1056.00	1700	20230616	-44.76	900	20240610	4.33	1475	-36.34	20240105	900	4.33	20240610	1700	-44.76	20230616	900	4.33	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
107	20240610	150507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	928	-22	5	-2.32	491884249	526928	55.46	953	980	900	1235	665	950	933.40	1.33	86	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	688	5.33	0.88	12	0.71	174.00	1056.00	1700	20230616	-45.41	900	20240610	3.11	1475	-37.08	20240105	900	3.11	20240610	1700	-45.41	20230616	900	3.11	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
108	20240610	140504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	932	-18	5	-1.89	480203296	514408	54.14	953	980	900	1235	665	950	933.41	1.33	86	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	691	5.36	0.88	12	0.69	174.00	1056.00	1700	20230616	-45.18	900	20240610	3.56	1475	-36.81	20240105	900	3.56	20240610	1700	-45.18	20230616	900	3.56	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
109	20240610	130502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	926	-24	5	-2.53	466685250	499811	52.61	953	980	900	1235	665	950	933.63	1.33	271	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	686	5.32	0.88	12	0.67	174.00	1056.00	1700	20230616	-45.53	900	20240610	2.89	1475	-37.22	20240105	900	2.89	20240610	1700	-45.53	20230616	900	2.89	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
110	20240610	120504	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	940	-10	5	-1.05	433137827	463550	48.79	953	980	900	1235	665	950	934.30	1.33	-178	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	697	5.40	0.89	12	0.63	174.00	1056.00	1700	20230616	-44.71	900	20240610	4.44	1475	-36.27	20240105	900	4.44	20240610	1700	-44.71	20230616	900	4.44	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
111	20240610	110506	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	911	-39	5	-4.11	342237666	368872	38.83	953	979	900	1235	665	950	927.62	1.33	3520	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	675	5.24	0.86	12	0.50	174.00	1056.00	1700	20230616	-46.41	900	20240610	1.22	1475	-38.24	20240105	900	1.22	20240610	1700	-46.41	20230616	900	1.22	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
112	20240610	100502	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	916	-34	5	-3.58	299123520	321594	33.85	953	979	900	1235	665	950	929.95	1.33	3257	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	679	5.26	0.87	12	0.43	174.00	1056.00	1700	20230616	-46.12	900	20240610	1.78	1475	-37.90	20240105	900	1.78	20240610	1700	-46.12	20230616	900	1.78	20240610	0.11	N	056730	500	370 억	985168	N	N	N	N
113	20240610	090508	57	100.00	KOSDAQ		건설	N	N	N	N	N	950	0	3	0.00	8467543	8900	0.94	953	955	950	1235	665	950	952.08	1.33	-154	1084	1017	980	913	876	998	894	371	285	500	570	1	1	74111186	704	5.46	0.90	12	0.01	174.00	1056.00	1700	20230616	-44.12	943	20240607	0.74	1475	-35.59	20240105	943	0.74	20240607	1700	-44.12	20230616	943	0.74	20240607	0.11	N	056730	500	370 억	985168	N	N	N	N
114	20240607	160518	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	950	-49	5	-4.90	923091807	947584	12.08	1047	1047	943	1298	700	999	974.16	1.29	30173	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	704	5.46	0.90	12	1.28	174.00	1056.00	1700	20230616	-44.12	943	20240607	0.74	1475	-35.59	20240105	943	0.74	20240607	1700	-44.12	20230616	943	0.74	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
115	20240607	150523	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	966	-33	5	-3.30	881613374	904428	11.53	1047	1047	943	1298	700	999	974.77	1.29	52166	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	716	5.55	0.91	12	1.22	174.00	1056.00	1700	20230616	-43.18	943	20240607	2.44	1475	-34.51	20240105	943	2.44	20240607	1700	-43.18	20230616	943	2.44	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
116	20240607	140520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	965	-34	5	-3.40	710997969	727039	9.27	1047	1047	960	1298	700	999	977.93	1.29	54027	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	715	5.55	0.91	12	0.98	174.00	1056.00	1700	20230616	-43.24	960	20240607	0.52	1475	-34.58	20240105	960	0.52	20240607	1700	-43.24	20230616	960	0.52	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
117	20240607	130515	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	963	-36	5	-3.60	688453645	703638	8.97	1047	1047	960	1298	700	999	978.42	1.29	53581	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	714	5.53	0.91	12	0.95	174.00	1056.00	1700	20230616	-43.35	960	20240607	0.31	1475	-34.71	20240105	960	0.31	20240607	1700	-43.35	20230616	960	0.31	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
118	20240607	120519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	964	-35	5	-3.50	630566997	643514	8.21	1047	1047	961	1298	700	999	979.88	1.29	53627	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	714	5.54	0.91	12	0.87	174.00	1056.00	1700	20230616	-43.29	961	20240607	0.31	1475	-34.64	20240105	961	0.31	20240607	1700	-43.29	20230616	961	0.31	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
119	20240607	110517	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	965	-34	5	-3.40	583731570	595157	7.59	1047	1047	961	1298	700	999	980.80	1.29	55214	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	715	5.55	0.91	12	0.80	174.00	1056.00	1700	20230616	-43.24	961	20240607	0.42	1475	-34.58	20240105	961	0.42	20240607	1700	-43.24	20230616	961	0.42	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
120	20240607	100518	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	975	-24	5	-2.40	541465980	551884	7.04	1047	1047	961	1298	700	999	981.12	1.29	55573	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	723	5.60	0.92	12	0.74	174.00	1056.00	1700	20230616	-42.65	961	20240607	1.46	1475	-33.90	20240105	961	1.46	20240607	1700	-42.65	20230616	961	1.46	20240607	0.11	N	056730	500	370 억	954995	N	N	N	N
121	20240607	090516	57	100.00	KOSDAQ		건설	N	N	N	N	N	1000	1	2	0.10	104646039	103128	1.32	1047	1047	990	1298	700	999	1014.74	1.29	27324	1411	1204	1096	889	781	1308	993	371	299	500	590	1	1	74111186	741	5.75	0.95	12	0.14	174.00	1056.00	1700	20230616	-41.18	988	20240605	1.21	1475	-32.20	20240105	988	1.21	20240605	1700	-41.18	20230616	988	1.21	20240605	0.11	N	056730	500	370 억	954995	N	N	N	N
122	20240605	160515	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	999	-4	5	-0.40	9249094698	7814387	29983.83	995	1303	988	1303	703	1003	1183.73	1.20	67848	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	740	5.74	0.95	12	10.54	174.00	1056.00	1700	20230616	-41.24	988	20240605	1.11	1475	-32.27	20240105	988	1.11	20240605	1700	-41.24	20230616	988	1.11	20240605	0.11	N	056730	500	370 억	887128	N	N	N	N
123	20240605	150513	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	1008	5	2	0.50	9074803119	7640772	29317.67	995	1303	988	1303	703	1003	1187.68	1.20	77789	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	747	5.79	0.95	12	10.31	174.00	1056.00	1700	20230616	-40.71	988	20240605	2.02	1475	-31.66	20240105	988	2.02	20240605	1700	-40.71	20230616	988	2.02	20240605	0.11	N	056730	500	370 억	887128	N	N	N	N
124	20240605	140515	57	100.00	KOSDAQ		건설	N	N	N	N	N	1067	64	2	6.38	8260230143	6835388	26227.41	995	1303	995	1303	703	1003	1208.45	1.20	9481	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	791	6.13	1.01	12	9.22	174.00	1056.00	1700	20230616	-37.24	992	20240530	7.56	1475	-27.66	20240105	992	7.56	20240530	1700	-37.24	20230616	992	7.56	20240530	0.11	N	056730	500	370 억	887128	N	N	N	N
125	20240605	130516	57	100.00	KOSDAQ		건설	N	N	N	N	N	1181	178	2	17.75	7217372184	5892328	22608.89	995	1303	995	1303	703	1003	1224.88	1.20	-620	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	875	6.79	1.12	12	7.95	174.00	1056.00	1700	20230616	-30.53	992	20240530	19.05	1475	-19.93	20240105	992	19.05	20240530	1700	-30.53	20230616	992	19.05	20240530	0.11	N	056730	500	370 억	887128	N	N	N	N
126	20240605	120514	57	100.00	KOSDAQ		건설	N	N	N	N	N	1193	190	2	18.94	6993103316	5704499	21888.19	995	1303	995	1303	703	1003	1225.89	1.20	-2352	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	884	6.86	1.13	12	7.70	174.00	1056.00	1700	20230616	-29.82	992	20240530	20.26	1475	-19.12	20240105	992	20.26	20240530	1700	-29.82	20230616	992	20.26	20240530	0.11	N	056730	500	370 억	887128	N	N	N	N
127	20240605	110516	57	100.00	KOSDAQ		건설	N	N	N	N	N	1207	204	2	20.34	6596463244	5373844	20619.46	995	1303	995	1303	703	1003	1227.51	1.20	-5737	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	895	6.94	1.14	12	7.25	174.00	1056.00	1700	20230616	-29.00	992	20240530	21.67	1475	-18.17	20240105	992	21.67	20240530	1700	-29.00	20230616	992	21.67	20240530	0.11	N	056730	500	370 억	887128	N	N	N	N
128	20240605	100516	57	100.00	KOSDAQ		건설	N	N	N	N	N	1205	202	2	20.14	5729794721	4650752	17844.95	995	1303	995	1303	703	1003	1232.01	1.20	1036	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	893	6.93	1.14	12	6.28	174.00	1056.00	1700	20230616	-29.12	992	20240530	21.47	1475	-18.31	20240105	992	21.47	20240530	1700	-29.12	20230616	992	21.47	20240530	0.11	N	056730	500	370 억	887128	N	N	N	N
129	20240605	090515	57	100.00	KOSDAQ		건설	N	N	N	N	N	1044	41	2	4.09	2810234	2720	10.44	995	1045	995	1303	703	1003	1033.17	1.20	-528	1018	1010	1004	996	990	1007	993	371	300	500	600	1	1	74111186	774	6.00	0.99	12	0.00	174.00	1056.00	1700	20230616	-38.59	992	20240530	5.24	1475	-29.22	20240105	992	5.24	20240530	1700	-38.59	20230616	992	5.24	20240530	0.11	N	056730	500	370 억	887128	N	N	N	N
130	20240604	160512	57	100.00	KOSDAQ		건설	N	N	N	N	N	1003	-5	5	-0.50	26099563	26062	116.88	1008	1012	998	1310	706	1008	1001.44	1.20	788	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	743	5.76	0.95	12	0.04	174.00	1056.00	1700	20230616	-41.00	992	20240530	1.11	1475	-32.00	20240105	992	1.11	20240530	1700	-41.00	20230616	992	1.11	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
131	20240604	150511	57	100.00	KOSDAQ		건설	N	N	N	N	N	1009	1	2	0.10	23787207	23757	106.54	1008	1012	998	1310	706	1008	1001.27	1.20	993	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	748	5.80	0.96	12	0.03	174.00	1056.00	1700	20230616	-40.65	992	20240530	1.71	1475	-31.59	20240105	992	1.71	20240530	1700	-40.65	20230616	992	1.71	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
132	20240604	140513	57	100.00	KOSDAQ		건설	N	N	N	N	N	1009	1	2	0.10	23272105	23244	104.24	1008	1012	998	1310	706	1008	1001.21	1.20	960	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	748	5.80	0.96	12	0.03	174.00	1056.00	1700	20230616	-40.65	992	20240530	1.71	1475	-31.59	20240105	992	1.71	20240530	1700	-40.65	20230616	992	1.71	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
133	20240604	130511	57	100.00	KOSDAQ		건설	N	N	N	N	N	1009	1	2	0.10	23270087	23242	104.23	1008	1012	998	1310	706	1008	1001.21	1.20	960	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	748	5.80	0.96	12	0.03	174.00	1056.00	1700	20230616	-40.65	992	20240530	1.71	1475	-31.59	20240105	992	1.71	20240530	1700	-40.65	20230616	992	1.71	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
134	20240604	120510	57	100.00	KOSDAQ		건설	N	N	N	N	N	1009	1	2	0.10	18195172	18169	81.48	1008	1012	998	1310	706	1008	1001.44	1.20	960	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	748	5.80	0.96	12	0.02	174.00	1056.00	1700	20230616	-40.65	992	20240530	1.71	1475	-31.59	20240105	992	1.71	20240530	1700	-40.65	20230616	992	1.71	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
135	20240604	110507	57	100.00	KOSDAQ		건설	N	N	N	N	N	1003	-5	5	-0.50	12968533	12971	58.17	1008	1012	998	1310	706	1008	999.81	1.20	1411	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	743	5.76	0.95	12	0.02	174.00	1056.00	1700	20230616	-41.00	992	20240530	1.11	1475	-32.00	20240105	992	1.11	20240530	1700	-41.00	20230616	992	1.11	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
136	20240604	100509	57	100.00	KOSDAQ		건설	N	N	N	N	N	1001	-7	5	-0.69	9111772	9109	40.85	1008	1012	999	1310	706	1008	1000.30	1.20	1460	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	742	5.75	0.95	12	0.01	174.00	1056.00	1700	20230616	-41.12	992	20240530	0.91	1475	-32.14	20240105	992	0.91	20240530	1700	-41.12	20230616	992	0.91	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
137	20240604	090511	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	0	3	0.00	69553	69	0.31	1008	1009	1008	1310	706	1008	1008.01	1.20	-58	1026	1017	1006	997	986	1011	991	371	302	500	600	1	1	74111186	747	5.79	0.95	12	0.00	174.00	1056.00	1700	20230616	-40.71	992	20240530	1.61	1475	-31.66	20240105	992	1.61	20240530	1700	-40.71	20230616	992	1.61	20240530	0.11	N	056730	500	370 억	886290	N	N	N	N
138	20240603	160504	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	0	3	0.00	22230451	22222	126.90	1015	1015	995	1310	706	1008	1000.38	1.20	-28	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	747	5.79	0.95	12	0.03	174.00	1056.00	1700	20230616	-40.71	992	20240530	1.61	1475	-31.66	20240105	992	1.61	20240530	1700	-40.71	20230616	992	1.61	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
139	20240603	150506	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	0	3	0.00	21833432	21827	124.64	1015	1015	995	1310	706	1008	1000.29	1.20	-28	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	747	5.79	0.95	12	0.03	174.00	1056.00	1700	20230616	-40.71	992	20240530	1.61	1475	-31.66	20240105	992	1.61	20240530	1700	-40.71	20230616	992	1.61	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
140	20240603	140504	57	100.00	KOSDAQ		건설	N	N	N	N	N	1008	0	3	0.00	21824360	21818	124.59	1015	1015	995	1310	706	1008	1000.29	1.20	-28	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	747	5.79	0.95	12	0.03	174.00	1056.00	1700	20230616	-40.71	992	20240530	1.61	1475	-31.66	20240105	992	1.61	20240530	1700	-40.71	20230616	992	1.61	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
141	20240603	130505	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	-4	5	-0.40	21802188	21796	124.46	1015	1015	995	1310	706	1008	1000.28	1.20	-28	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	744	5.77	0.95	12	0.03	174.00	1056.00	1700	20230616	-40.94	992	20240530	1.21	1475	-31.93	20240105	992	1.21	20240530	1700	-40.94	20230616	992	1.21	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
142	20240603	120505	57	100.00	KOSDAQ		건설	N	N	N	N	N	1004	-4	5	-0.40	21379560	21375	122.06	1015	1015	995	1310	706	1008	1000.21	1.20	222	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	744	5.77	0.95	12	0.03	174.00	1056.00	1700	20230616	-40.94	992	20240530	1.21	1475	-31.93	20240105	992	1.21	20240530	1700	-40.94	20230616	992	1.21	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
143	20240603	110502	57	100.00	KOSDAQ		건설	N	N	N	N	N	1009	1	2	0.10	7611013	7614	43.48	1015	1015	995	1310	706	1008	999.61	1.20	-28	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	748	5.80	0.96	12	0.01	174.00	1056.00	1700	20230616	-40.65	992	20240530	1.71	1475	-31.59	20240105	992	1.71	20240530	1700	-40.65	20230616	992	1.71	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
144	20240603	100500	57	100.00	KOSDAQ		건설	N	N	N	N	N	1007	-1	5	-0.10	6852335	6862	39.18	1015	1015	995	1310	706	1008	998.59	1.20	52	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	746	5.79	0.95	12	0.01	174.00	1056.00	1700	20230616	-40.76	992	20240530	1.51	1475	-31.73	20240105	992	1.51	20240530	1700	-40.76	20230616	992	1.51	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N
145	20240603	090500	57	100.00	KOSDAQ		건설	N	N	N	N	N	1015	7	2	0.69	24360	24	0.14	1015	1015	1015	1310	706	1008	1015.00	1.20	-3	1032	1020	1006	994	980	1026	1000	371	302	500	600	1	1	74111186	752	5.83	0.96	12	0.00	174.00	1056.00	1700	20230616	-40.29	992	20240530	2.32	1475	-31.19	20240105	992	2.32	20240530	1700	-40.29	20230616	992	2.32	20240530	0.11	N	056730	500	370 억	886318	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History