KissMeData/056730/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160556	57	100.00	KOSDAQ		건설	N	N	N	N	N	842	6	2	0.72	13084892	15613	39.73	849	850	833	1086	586	836	838.08	1.35	10	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	624	4.84	0.80	12	0.02	174.00	1056.00	1630	20231218	-48.34	830	20240726	1.45	1475	-42.92	20240105	830	1.45	20240726	1630	-48.34	20231218	830	1.45	20240726	N	056730	500	370 억	998020	N	N	N	N
3	20240731	150559	57	100.00	KOSDAQ		건설	N	N	N	N	N	837	1	2	0.12	11655412	13912	35.40	849	850	833	1086	586	836	837.80	1.35	11	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	620	4.81	0.79	12	0.02	174.00	1056.00	1630	20231218	-48.65	830	20240726	0.84	1475	-43.25	20240105	830	0.84	20240726	1630	-48.65	20231218	830	0.84	20240726	N	056730	500	370 억	998020	N	N	N	N
4	20240731	140602	57	100.00	KOSDAQ		건설	N	N	N	N	N	844	8	2	0.96	7544350	8988	22.87	849	850	833	1086	586	836	839.38	1.35	10	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	625	4.85	0.80	12	0.01	174.00	1056.00	1630	20231218	-48.22	830	20240726	1.69	1475	-42.78	20240105	830	1.69	20240726	1630	-48.22	20231218	830	1.69	20240726	N	056730	500	370 억	998020	N	N	N	N
5	20240731	130600	57	100.00	KOSDAQ		건설	N	N	N	N	N	844	8	2	0.96	7532534	8974	22.84	849	850	833	1086	586	836	839.37	1.35	10	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	625	4.85	0.80	12	0.01	174.00	1056.00	1630	20231218	-48.22	830	20240726	1.69	1475	-42.78	20240105	830	1.69	20240726	1630	-48.22	20231218	830	1.69	20240726	N	056730	500	370 억	998020	N	N	N	N
6	20240731	120601	57	100.00	KOSDAQ		건설	N	N	N	N	N	844	8	2	0.96	7529158	8970	22.83	849	850	833	1086	586	836	839.37	1.35	10	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	625	4.85	0.80	12	0.01	174.00	1056.00	1630	20231218	-48.22	830	20240726	1.69	1475	-42.78	20240105	830	1.69	20240726	1630	-48.22	20231218	830	1.69	20240726	N	056730	500	370 억	998020	N	N	N	N
7	20240731	110602	57	100.00	KOSDAQ		건설	N	N	N	N	N	843	7	2	0.84	7394331	8809	22.42	849	850	833	1086	586	836	839.41	1.35	10	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	625	4.84	0.80	12	0.01	174.00	1056.00	1630	20231218	-48.28	830	20240726	1.57	1475	-42.85	20240105	830	1.57	20240726	1630	-48.28	20231218	830	1.57	20240726	N	056730	500	370 억	998020	N	N	N	N
8	20240731	100601	57	100.00	KOSDAQ		건설	N	N	N	N	N	836	0	3	0.00	5581217	6638	16.89	849	850	836	1086	586	836	840.80	1.35	-30	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	620	4.80	0.79	12	0.01	174.00	1056.00	1630	20231218	-48.71	830	20240726	0.72	1475	-43.32	20240105	830	0.72	20240726	1630	-48.71	20231218	830	0.72	20240726	N	056730	500	370 억	998020	N	N	N	N
9	20240731	090554	57	100.00	KOSDAQ		건설	N	N	N	N	N	850	14	2	1.67	219070	258	0.66	849	850	849	1086	586	836	849.11	1.35	-30	893	864	848	819	803	856	811	371	250	500	580	1	1	74111186	630	4.89	0.80	12	0.00	174.00	1056.00	1630	20231218	-47.85	830	20240726	2.41	1475	-42.37	20240105	830	2.41	20240726	1630	-47.85	20231218	830	2.41	20240726	N	056730	500	370 억	998020	N	N	N	N
10	20240730	160545	57	100.00	KOSDAQ		건설	N	N	N	N	N	836	-21	5	-2.45	32616412	38788	402.99	877	877	832	1114	600	857	840.89	1.35	-4322	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	620	4.80	0.79	12	0.05	174.00	1056.00	1630	20231218	-48.71	830	20240726	0.72	1475	-43.32	20240105	830	0.72	20240726	1630	-48.71	20231218	830	0.72	20240726	N	056730	500	370 억	1002342	N	N	N	N
11	20240730	150554	57	100.00	KOSDAQ		건설	N	N	N	N	N	847	-10	5	-1.17	29823713	35449	368.30	877	877	832	1114	600	857	841.31	1.35	-4063	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	628	4.87	0.80	12	0.05	174.00	1056.00	1630	20231218	-48.04	830	20240726	2.05	1475	-42.58	20240105	830	2.05	20240726	1630	-48.04	20231218	830	2.05	20240726	N	056730	500	370 억	1002342	N	N	N	N
12	20240730	140547	57	100.00	KOSDAQ		건설	N	N	N	N	N	835	-22	5	-2.57	28295733	33627	349.37	877	877	832	1114	600	857	841.46	1.35	-4043	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	619	4.80	0.79	12	0.05	174.00	1056.00	1630	20231218	-48.77	830	20240726	0.60	1475	-43.39	20240105	830	0.60	20240726	1630	-48.77	20231218	830	0.60	20240726	N	056730	500	370 억	1002342	N	N	N	N
13	20240730	130552	57	100.00	KOSDAQ		건설	N	N	N	N	N	843	-14	5	-1.63	23092714	27406	284.74	877	877	832	1114	600	857	842.62	1.35	-3952	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	625	4.84	0.80	12	0.04	174.00	1056.00	1630	20231218	-48.28	830	20240726	1.57	1475	-42.85	20240105	830	1.57	20240726	1630	-48.28	20231218	830	1.57	20240726	N	056730	500	370 억	1002342	N	N	N	N
14	20240730	120547	57	100.00	KOSDAQ		건설	N	N	N	N	N	834	-23	5	-2.68	22974784	27266	283.28	877	877	832	1114	600	857	842.62	1.35	-3952	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	618	4.79	0.79	12	0.04	174.00	1056.00	1630	20231218	-48.83	830	20240726	0.48	1475	-43.46	20240105	830	0.48	20240726	1630	-48.83	20231218	830	0.48	20240726	N	056730	500	370 억	1002342	N	N	N	N
15	20240730	110554	57	100.00	KOSDAQ		건설	N	N	N	N	N	843	-14	5	-1.63	9719937	11439	118.85	877	877	843	1114	600	857	849.72	1.35	-1227	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	625	4.84	0.80	12	0.02	174.00	1056.00	1630	20231218	-48.28	830	20240726	1.57	1475	-42.85	20240105	830	1.57	20240726	1630	-48.28	20231218	830	1.57	20240726	N	056730	500	370 억	1002342	N	N	N	N
16	20240730	100553	57	100.00	KOSDAQ		건설	N	N	N	N	N	846	-11	5	-1.28	6866215	8056	83.70	877	877	846	1114	600	857	852.31	1.35	-1287	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	627	4.86	0.80	12	0.01	174.00	1056.00	1630	20231218	-48.10	830	20240726	1.93	1475	-42.64	20240105	830	1.93	20240726	1630	-48.10	20231218	830	1.93	20240726	N	056730	500	370 억	1002342	N	N	N	N
17	20240730	090556	57	100.00	KOSDAQ		건설	N	N	N	N	N	877	20	2	2.33	8770	10	0.10	877	877	877	1114	600	857	877.00	1.35	-1	880	868	856	844	832	874	850	371	257	500	590	1	1	74111186	650	5.04	0.83	12	0.00	174.00	1056.00	1630	20231218	-46.20	830	20240726	5.66	1475	-40.54	20240105	830	5.66	20240726	1630	-46.20	20231218	830	5.66	20240726	N	056730	500	370 억	1002342	N	N	N	N
18	20240729	160545	57	100.00	KOSDAQ		건설	N	N	N	N	N	857	8	2	0.94	8273778	9624	40.12	849	868	844	1103	595	849	859.70	1.35	-1098	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	635	4.93	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.42	830	20240726	3.25	1475	-41.90	20240105	830	3.25	20240726	1630	-47.42	20231218	830	3.25	20240726	N	056730	500	370 억	1002318	N	N	N	N
19	20240729	150552	57	100.00	KOSDAQ		건설	N	N	N	N	N	857	8	2	0.94	7673021	8923	37.20	849	868	844	1103	595	849	859.91	1.35	-1098	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	635	4.93	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.42	830	20240726	3.25	1475	-41.90	20240105	830	3.25	20240726	1630	-47.42	20231218	830	3.25	20240726	N	056730	500	370 억	1002318	N	N	N	N
20	20240729	140555	57	100.00	KOSDAQ		건설	N	N	N	N	N	857	8	2	0.94	7386795	8589	35.81	849	868	844	1103	595	849	860.03	1.35	-1098	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	635	4.93	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.42	830	20240726	3.25	1475	-41.90	20240105	830	3.25	20240726	1630	-47.42	20231218	830	3.25	20240726	N	056730	500	370 억	1002318	N	N	N	N
21	20240729	130556	57	100.00	KOSDAQ		건설	N	N	N	N	N	861	12	2	1.41	6395709	7418	30.93	849	868	844	1103	595	849	862.19	1.35	24	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	638	4.95	0.82	12	0.01	174.00	1056.00	1630	20231218	-47.18	830	20240726	3.73	1475	-41.63	20240105	830	3.73	20240726	1630	-47.18	20231218	830	3.73	20240726	N	056730	500	370 억	1002318	N	N	N	N
22	20240729	120551	57	100.00	KOSDAQ		건설	N	N	N	N	N	850	1	2	0.12	6054848	7017	29.25	849	868	844	1103	595	849	862.88	1.35	-6	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	630	4.89	0.80	12	0.01	174.00	1056.00	1630	20231218	-47.85	830	20240726	2.41	1475	-42.37	20240105	830	2.41	20240726	1630	-47.85	20231218	830	2.41	20240726	N	056730	500	370 억	1002318	N	N	N	N
23	20240729	110550	57	100.00	KOSDAQ		건설	N	N	N	N	N	865	16	2	1.88	5481518	6343	26.44	849	868	844	1103	595	849	864.18	1.35	-6	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	641	4.97	0.82	12	0.01	174.00	1056.00	1630	20231218	-46.93	830	20240726	4.22	1475	-41.36	20240105	830	4.22	20240726	1630	-46.93	20231218	830	4.22	20240726	N	056730	500	370 억	1002318	N	N	N	N
24	20240729	100547	57	100.00	KOSDAQ		건설	N	N	N	N	N	868	19	2	2.24	4046212	4667	19.46	849	868	844	1103	595	849	866.98	1.35	0	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	643	4.99	0.82	12	0.01	174.00	1056.00	1630	20231218	-46.75	830	20240726	4.58	1475	-41.15	20240105	830	4.58	20240726	1630	-46.75	20231218	830	4.58	20240726	N	056730	500	370 억	1002318	N	N	N	N
25	20240729	090546	57	100.00	KOSDAQ		건설	N	N	N	N	N	849	0	3	0.00	0	0	0.00	0	0	0	1103	595	849	0.00	1.35	0	867	858	844	835	821	862	839	371	254	500	590	1	1	74111186	629	4.88	0.80	12	0.00	174.00	1056.00	1630	20231218	-47.91	830	20240726	2.29	1475	-42.44	20240105	830	2.29	20240726	1630	-47.91	20231218	830	2.29	20240726	N	056730	500	370 억	1002318	N	N	N	N
26	20240726	160538	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	849	10	2	1.19	20086969	23976	64.77	839	853	830	1090	588	839	837.79	1.35	-1865	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	629	4.88	0.80	12	0.03	174.00	1056.00	1630	20231218	-47.91	830	20240726	2.29	1475	-42.44	20240105	830	2.29	20240726	1630	-47.91	20231218	830	2.29	20240726	N	056730	500	370 억	1004183	N	N	N	N
27	20240726	150543	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	849	10	2	1.19	17164798	20508	55.40	839	853	830	1090	588	839	836.98	1.35	-1424	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	629	4.88	0.80	12	0.03	174.00	1056.00	1630	20231218	-47.91	830	20240726	2.29	1475	-42.44	20240105	830	2.29	20240726	1630	-47.91	20231218	830	2.29	20240726	N	056730	500	370 억	1004183	N	N	N	N
28	20240726	140545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	833	-6	5	-0.72	17163949	20507	55.40	839	853	830	1090	588	839	836.98	1.35	-1424	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	617	4.79	0.79	12	0.03	174.00	1056.00	1630	20231218	-48.90	830	20240726	0.36	1475	-43.53	20240105	830	0.36	20240726	1630	-48.90	20231218	830	0.36	20240726	N	056730	500	370 억	1004183	N	N	N	N
29	20240726	130545	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	849	10	2	1.19	14377425	17188	46.43	839	853	830	1090	588	839	836.48	1.35	-1424	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	629	4.88	0.80	12	0.02	174.00	1056.00	1630	20231218	-47.91	830	20240726	2.29	1475	-42.44	20240105	830	2.29	20240726	1630	-47.91	20231218	830	2.29	20240726	N	056730	500	370 억	1004183	N	N	N	N
30	20240726	120548	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	840	1	2	0.12	14355447	17162	46.36	839	853	830	1090	588	839	836.47	1.35	-1424	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	623	4.83	0.80	12	0.02	174.00	1056.00	1630	20231218	-48.47	830	20240726	1.20	1475	-43.05	20240105	830	1.20	20240726	1630	-48.47	20231218	830	1.20	20240726	N	056730	500	370 억	1004183	N	N	N	N
31	20240726	110547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	842	3	2	0.36	12551959	15018	40.57	839	853	830	1090	588	839	835.79	1.35	-1424	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	624	4.84	0.80	12	0.02	174.00	1056.00	1630	20231218	-48.34	830	20240726	1.45	1475	-42.92	20240105	830	1.45	20240726	1630	-48.34	20231218	830	1.45	20240726	N	056730	500	370 억	1004183	N	N	N	N
32	20240726	100546	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	853	14	2	1.67	11253489	13478	36.41	839	853	830	1090	588	839	834.95	1.35	-1424	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	632	4.90	0.81	12	0.02	174.00	1056.00	1630	20231218	-47.67	830	20240726	2.77	1475	-42.17	20240105	830	2.77	20240726	1630	-47.67	20231218	830	2.77	20240726	N	056730	500	370 억	1004183	N	N	N	N
33	20240726	090542	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	839	0	3	0.00	1345756	1604	4.33	839	839	839	1090	588	839	839.00	1.35	-1	880	859	849	828	818	854	823	371	251	500	580	1	1	74111186	622	4.82	0.79	12	0.00	174.00	1056.00	1630	20231218	-48.53	839	20240726	0.00	1475	-43.12	20240105	839	0.00	20240726	1630	-48.53	20231218	839	0.00	20240726	N	056730	500	370 억	1004183	N	N	N	N
34	20240725	160542	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	839	-30	5	-3.45	31369493	37017	199.67	869	870	839	1129	609	869	847.43	1.36	-4710	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	622	4.82	0.79	12	0.05	174.00	1056.00	1630	20231218	-48.53	839	20240725	0.00	1475	-43.12	20240105	839	0.00	20240725	1630	-48.53	20231218	839	0.00	20240725	N	056730	500	370 억	1008893	N	N	N	N
35	20240725	150550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	844	-25	5	-2.88	25887579	30496	164.50	869	870	840	1129	609	869	848.88	1.36	-2067	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	625	4.85	0.80	12	0.04	174.00	1056.00	1630	20231218	-48.22	840	20240725	0.48	1475	-42.78	20240105	840	0.48	20240725	1630	-48.22	20231218	840	0.48	20240725	N	056730	500	370 억	1008893	N	N	N	N
36	20240725	140549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	850	-19	5	-2.19	20293423	23899	128.91	869	870	840	1129	609	869	849.13	1.36	-1007	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	630	4.89	0.80	12	0.03	174.00	1056.00	1630	20231218	-47.85	840	20240725	1.19	1475	-42.37	20240105	840	1.19	20240725	1630	-47.85	20231218	840	1.19	20240725	N	056730	500	370 억	1008893	N	N	N	N
37	20240725	130544	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	852	-17	5	-1.96	12139532	14205	76.62	869	870	850	1129	609	869	854.60	1.36	-1154	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	631	4.90	0.81	12	0.02	174.00	1056.00	1630	20231218	-47.73	850	20240725	0.24	1475	-42.24	20240105	850	0.24	20240725	1630	-47.73	20231218	850	0.24	20240725	N	056730	500	370 억	1008893	N	N	N	N
38	20240725	120547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	850	-19	5	-2.19	12113944	14175	76.46	869	870	850	1129	609	869	854.60	1.36	-1154	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	630	4.89	0.80	12	0.02	174.00	1056.00	1630	20231218	-47.85	850	20240725	0.00	1475	-42.37	20240105	850	0.00	20240725	1630	-47.85	20231218	850	0.00	20240725	N	056730	500	370 억	1008893	N	N	N	N
39	20240725	110543	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	858	-11	5	-1.27	4962767	5775	31.15	869	870	852	1129	609	869	859.35	1.36	-725	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	636	4.93	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.36	852	20240725	0.70	1475	-41.83	20240105	852	0.70	20240725	1630	-47.36	20231218	852	0.70	20240725	N	056730	500	370 억	1008893	N	N	N	N
40	20240725	100543	57	100.00	KOSDAQ		건설	N	N	N	N	N	857	-12	5	-1.38	3742166	4347	23.45	869	870	857	1129	609	869	860.86	1.36	-1198	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	635	4.93	0.81	12	0.01	174.00	1056.00	1630	20231218	-47.42	855	20240723	0.23	1475	-41.90	20240105	855	0.23	20240723	1630	-47.42	20231218	855	0.23	20240723	N	056730	500	370 억	1008893	N	N	N	N
41	20240725	090541	57	100.00	KOSDAQ		건설	N	N	N	N	N	870	1	2	0.12	550967	634	3.42	869	870	869	1129	609	869	869.03	1.36	-69	907	887	875	855	843	898	866	371	260	500	600	1	1	74111186	645	5.00	0.82	12	0.00	174.00	1056.00	1630	20231218	-46.63	855	20240723	1.75	1475	-41.02	20240105	855	1.75	20240723	1630	-46.63	20231218	855	1.75	20240723	N	056730	500	370 억	1008893	N	N	N	N
42	20240724	160539	57	100.00	KOSDAQ		건설	N	N	N	N	N	869	1	2	0.12	16149914	18539	46.41	863	895	863	1128	608	868	871.13	1.36	-1211	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	644	4.99	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.69	855	20240723	1.64	1475	-41.08	20240105	855	1.64	20240723	1630	-46.69	20231218	855	1.64	20240723	N	056730	500	370 억	1010104	N	N	N	N
43	20240724	150547	57	100.00	KOSDAQ		건설	N	N	N	N	N	870	2	2	0.23	16061276	18437	46.15	863	895	863	1128	608	868	871.14	1.36	-1211	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	645	5.00	0.82	12	0.02	174.00	1056.00	1630	20231218	-46.63	855	20240723	1.75	1475	-41.02	20240105	855	1.75	20240723	1630	-46.63	20231218	855	1.75	20240723	N	056730	500	370 억	1010104	N	N	N	N
44	20240724	140544	57	100.00	KOSDAQ		건설	N	N	N	N	N	866	-2	5	-0.23	13360181	15315	38.34	863	895	863	1128	608	868	872.36	1.36	-1211	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	642	4.98	0.82	12	0.02	174.00	1056.00	1630	20231218	-46.87	855	20240723	1.29	1475	-41.29	20240105	855	1.29	20240723	1630	-46.87	20231218	855	1.29	20240723	N	056730	500	370 억	1010104	N	N	N	N
45	20240724	130548	57	100.00	KOSDAQ		건설	N	N	N	N	N	874	6	2	0.69	11004021	12610	31.57	863	895	863	1128	608	868	872.64	1.36	489	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	648	5.02	0.83	12	0.02	174.00	1056.00	1630	20231218	-46.38	855	20240723	2.22	1475	-40.75	20240105	855	2.22	20240723	1630	-46.38	20231218	855	2.22	20240723	N	056730	500	370 억	1010104	N	N	N	N
46	20240724	120549	57	100.00	KOSDAQ		건설	N	N	N	N	N	874	6	2	0.69	11004021	12610	31.57	863	895	863	1128	608	868	872.64	1.36	489	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	648	5.02	0.83	12	0.02	174.00	1056.00	1630	20231218	-46.38	855	20240723	2.22	1475	-40.75	20240105	855	2.22	20240723	1630	-46.38	20231218	855	2.22	20240723	N	056730	500	370 억	1010104	N	N	N	N
47	20240724	110545	57	100.00	KOSDAQ		건설	N	N	N	N	N	865	-3	5	-0.35	9585502	10979	27.48	863	895	863	1128	608	868	873.08	1.36	497	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	641	4.97	0.82	12	0.01	174.00	1056.00	1630	20231218	-46.93	855	20240723	1.17	1475	-41.36	20240105	855	1.17	20240723	1630	-46.93	20231218	855	1.17	20240723	N	056730	500	370 억	1010104	N	N	N	N
48	20240724	100545	57	100.00	KOSDAQ		건설	N	N	N	N	N	881	13	2	1.50	4222104	4800	12.02	863	895	863	1128	608	868	879.61	1.36	897	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	653	5.06	0.83	12	0.01	174.00	1056.00	1630	20231218	-45.95	855	20240723	3.04	1475	-40.27	20240105	855	3.04	20240723	1630	-45.95	20231218	855	3.04	20240723	N	056730	500	370 억	1010104	N	N	N	N
49	20240724	090542	57	100.00	KOSDAQ		건설	N	N	N	N	N	863	-5	5	-0.58	83711	97	0.24	863	863	863	1128	608	868	863.00	1.36	-14	908	887	871	850	834	880	843	371	260	500	600	1	1	74111186	640	4.96	0.82	12	0.00	174.00	1056.00	1630	20231218	-47.06	855	20240723	0.94	1475	-41.49	20240105	855	0.94	20240723	1630	-47.06	20231218	855	0.94	20240723	N	056730	500	370 억	1010104	N	N	N	N
50	20240723	160535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	868	-3	5	-0.34	34667868	39949	130.45	871	892	855	1132	610	871	867.80	1.37	-344	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	643	4.99	0.82	12	0.05	174.00	1056.00	1630	20231218	-46.75	855	20240723	1.52	1475	-41.15	20240105	855	1.52	20240723	1630	-46.75	20231218	855	1.52	20240723	N	056730	500	370 억	1013595	N	N	N	N
51	20240723	150549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	865	-6	5	-0.69	32551832	37504	122.46	871	892	855	1132	610	871	867.96	1.37	-344	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	641	4.97	0.82	12	0.05	174.00	1056.00	1630	20231218	-46.93	855	20240723	1.17	1475	-41.36	20240105	855	1.17	20240723	1630	-46.93	20231218	855	1.17	20240723	N	056730	500	370 억	1013595	N	N	N	N
52	20240723	140537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	855	-16	5	-1.84	29449084	33904	110.71	871	892	855	1132	610	871	868.60	1.37	408	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	634	4.91	0.81	12	0.05	174.00	1056.00	1630	20231218	-47.55	855	20240723	0.00	1475	-42.03	20240105	855	0.00	20240723	1630	-47.55	20231218	855	0.00	20240723	N	056730	500	370 억	1013595	N	N	N	N
53	20240723	130536	57	100.00	KOSDAQ		건설	N	N	N	N	N	865	-6	5	-0.69	21600188	24778	80.91	871	892	865	1132	610	871	871.75	1.37	-549	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	641	4.97	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.93	860	20240719	0.58	1475	-41.36	20240105	860	0.58	20240719	1630	-46.93	20231218	860	0.58	20240719	N	056730	500	370 억	1013595	N	N	N	N
54	20240723	120540	57	100.00	KOSDAQ		건설	N	N	N	N	N	871	0	3	0.00	19272977	22093	72.14	871	892	871	1132	610	871	872.36	1.37	1818	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	646	5.01	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.56	860	20240719	1.28	1475	-40.95	20240105	860	1.28	20240719	1630	-46.56	20231218	860	1.28	20240719	N	056730	500	370 억	1013595	N	N	N	N
55	20240723	110542	57	100.00	KOSDAQ		건설	N	N	N	N	N	872	1	2	0.11	7834067	8965	29.27	871	892	871	1132	610	871	873.85	1.37	1048	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	646	5.01	0.83	12	0.01	174.00	1056.00	1630	20231218	-46.50	860	20240719	1.40	1475	-40.88	20240105	860	1.40	20240719	1630	-46.50	20231218	860	1.40	20240719	N	056730	500	370 억	1013595	N	N	N	N
56	20240723	100540	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	21	2	2.41	3009169	3434	11.21	871	892	871	1132	610	871	876.29	1.37	-187	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	661	5.13	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.28	860	20240719	3.72	1475	-39.53	20240105	860	3.72	20240719	1630	-45.28	20231218	860	3.72	20240719	N	056730	500	370 억	1013595	N	N	N	N
57	20240723	090542	57	100.00	KOSDAQ		건설	N	N	N	N	N	871	0	3	0.00	1173237	1347	4.40	871	871	871	1132	610	871	871.00	1.37	-186	893	882	871	860	849	887	865	371	261	500	600	1	1	74111186	646	5.01	0.82	12	0.00	174.00	1056.00	1630	20231218	-46.56	860	20240719	1.28	1475	-40.95	20240105	860	1.28	20240719	1630	-46.56	20231218	860	1.28	20240719	N	056730	500	370 억	1013595	N	N	N	N
58	20240722	160534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	871	11	2	1.28	26461135	30625	101.46	862	882	860	1118	602	860	864.04	1.37	-272	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	646	5.01	0.82	12	0.04	174.00	1056.00	1630	20231218	-46.56	860	20240722	1.28	1475	-40.95	20240105	860	1.28	20240722	1630	-46.56	20231218	860	1.28	20240722	N	056730	500	370 억	1014539	N	N	N	N
59	20240722	150540	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	870	10	2	1.16	24454305	28310	93.79	862	882	860	1118	602	860	863.80	1.37	-248	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	645	5.00	0.82	12	0.04	174.00	1056.00	1630	20231218	-46.63	860	20240722	1.16	1475	-41.02	20240105	860	1.16	20240722	1630	-46.63	20231218	860	1.16	20240722	N	056730	500	370 억	1014539	N	N	N	N
60	20240722	140541	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	865	5	2	0.58	21398411	24784	82.11	862	882	860	1118	602	860	863.40	1.37	-248	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	641	4.97	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.93	860	20240722	0.58	1475	-41.36	20240105	860	0.58	20240722	1630	-46.93	20231218	860	0.58	20240722	N	056730	500	370 억	1014539	N	N	N	N
61	20240722	130537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	865	5	2	0.58	20179626	23375	77.44	862	882	860	1118	602	860	863.30	1.37	-248	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	641	4.97	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.93	860	20240722	0.58	1475	-41.36	20240105	860	0.58	20240722	1630	-46.93	20231218	860	0.58	20240722	N	056730	500	370 억	1014539	N	N	N	N
62	20240722	120539	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	865	5	2	0.58	19265413	22318	73.94	862	882	860	1118	602	860	863.22	1.37	620	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	641	4.97	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.93	860	20240722	0.58	1475	-41.36	20240105	860	0.58	20240722	1630	-46.93	20231218	860	0.58	20240722	N	056730	500	370 억	1014539	N	N	N	N
63	20240722	110536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	867	7	2	0.81	19254166	22305	73.90	862	882	860	1118	602	860	863.22	1.37	620	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	643	4.98	0.82	12	0.03	174.00	1056.00	1630	20231218	-46.81	860	20240722	0.81	1475	-41.22	20240105	860	0.81	20240722	1630	-46.81	20231218	860	0.81	20240722	N	056730	500	370 억	1014539	N	N	N	N
64	20240722	100538	57	100.00	KOSDAQ		건설	N	N	N	N	N	866	6	2	0.70	6932543	8008	26.53	862	882	862	1118	602	860	865.70	1.37	378	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	642	4.98	0.82	12	0.01	174.00	1056.00	1630	20231218	-46.87	860	20240719	0.70	1475	-41.29	20240105	860	0.70	20240719	1630	-46.87	20231218	860	0.70	20240719	N	056730	500	370 억	1014539	N	N	N	N
65	20240722	090536	57	100.00	KOSDAQ		건설	N	N	N	N	N	882	22	2	2.56	40574	47	0.16	862	882	862	1118	602	860	863.28	1.37	-24	897	878	869	850	841	874	846	371	258	500	600	1	1	74111186	654	5.07	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.89	860	20240719	2.56	1475	-40.20	20240105	860	2.56	20240719	1630	-45.89	20231218	860	2.56	20240719	N	056730	500	370 억	1014539	N	N	N	N
66	20240719	160526	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	860	-28	5	-3.15	26302137	30182	142.87	886	888	860	1154	622	888	871.45	1.37	-661	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	637	4.94	0.81	12	0.04	174.00	1056.00	1630	20231218	-47.24	860	20240719	0.00	1475	-41.69	20240105	860	0.00	20240719	1630	-47.24	20231218	860	0.00	20240719	N	056730	500	370 억	1015108	N	N	N	N
67	20240719	150530	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	0	3	0.00	15410745	17532	82.99	886	888	874	1154	622	888	879.01	1.37	-363	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	658	5.10	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.52	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1015108	N	N	N	N
68	20240719	140535	57	100.00	KOSDAQ		건설	N	N	N	N	N	882	-6	5	-0.68	10398969	11812	55.91	886	888	875	1154	622	888	880.37	1.37	-361	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	654	5.07	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.89	870	20240705	1.38	1475	-40.20	20240105	870	1.38	20240705	1630	-45.89	20231218	870	1.38	20240705	N	056730	500	370 억	1015108	N	N	N	N
69	20240719	130527	57	100.00	KOSDAQ		건설	N	N	N	N	N	876	-12	5	-1.35	10379565	11790	55.81	886	888	875	1154	622	888	880.37	1.37	-348	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	649	5.03	0.83	12	0.02	174.00	1056.00	1630	20231218	-46.26	870	20240705	0.69	1475	-40.61	20240105	870	0.69	20240705	1630	-46.26	20231218	870	0.69	20240705	N	056730	500	370 억	1015108	N	N	N	N
70	20240719	120527	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	-3	5	-0.34	8509845	9655	45.70	886	888	876	1154	622	888	881.39	1.37	144	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	656	5.09	0.84	12	0.01	174.00	1056.00	1630	20231218	-45.71	870	20240705	1.72	1475	-40.00	20240105	870	1.72	20240705	1630	-45.71	20231218	870	1.72	20240705	N	056730	500	370 억	1015108	N	N	N	N
71	20240719	110530	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	-3	5	-0.34	5710532	6474	30.64	886	888	876	1154	622	888	882.07	1.37	144	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	656	5.09	0.84	12	0.01	174.00	1056.00	1630	20231218	-45.71	870	20240705	1.72	1475	-40.00	20240105	870	1.72	20240705	1630	-45.71	20231218	870	1.72	20240705	N	056730	500	370 억	1015108	N	N	N	N
72	20240719	100446	57	100.00	KOSDAQ		건설	N	N	N	N	N	883	-5	5	-0.56	1149837	1302	6.16	886	888	876	1154	622	888	883.13	1.37	126	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	654	5.07	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.83	870	20240705	1.49	1475	-40.14	20240105	870	1.49	20240705	1630	-45.83	20231218	870	1.49	20240705	N	056730	500	370 억	1015108	N	N	N	N
73	20240719	090539	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	0	3	0.00	0	0	0.00	0	0	0	1154	622	888	0.00	1.37	0	912	899	886	873	860	893	867	371	266	500	620	1	1	74111186	658	5.10	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.52	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1015108	N	N	N	N
74	20240718	160519	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	-11	5	-1.22	18607197	21126	229.06	899	899	873	1168	630	899	880.77	1.37	1311	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	658	5.10	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.52	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1013797	N	N	N	N
75	20240718	150527	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	-9	5	-1.00	16893297	19196	208.13	899	899	873	1168	630	899	880.04	1.37	1473	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	660	5.11	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.40	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1013797	N	N	N	N
76	20240718	140523	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	-10	5	-1.11	16444196	18691	202.66	899	899	873	1168	630	899	879.79	1.37	1473	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	659	5.11	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.46	870	20240705	2.18	1475	-39.73	20240105	870	2.18	20240705	1630	-45.46	20231218	870	2.18	20240705	N	056730	500	370 억	1013797	N	N	N	N
77	20240718	130524	57	100.00	KOSDAQ		건설	N	N	N	N	N	884	-15	5	-1.67	13810662	15709	170.32	899	899	873	1168	630	899	879.16	1.37	1504	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	655	5.08	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.77	870	20240705	1.61	1475	-40.07	20240105	870	1.61	20240705	1630	-45.77	20231218	870	1.61	20240705	N	056730	500	370 억	1013797	N	N	N	N
78	20240718	120523	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	-11	5	-1.22	13778827	15673	169.93	899	899	873	1168	630	899	879.14	1.37	1504	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	658	5.10	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.52	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1013797	N	N	N	N
79	20240718	110526	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	-10	5	-1.11	12397703	14103	152.91	899	899	873	1168	630	899	879.08	1.37	1397	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	659	5.11	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.46	870	20240705	2.18	1475	-39.73	20240105	870	2.18	20240705	1630	-45.46	20231218	870	2.18	20240705	N	056730	500	370 억	1013797	N	N	N	N
80	20240718	100528	57	100.00	KOSDAQ		건설	N	N	N	N	N	895	-4	5	-0.44	7527863	8546	92.66	899	899	873	1168	630	899	880.86	1.37	80	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	663	5.14	0.85	12	0.01	174.00	1056.00	1630	20231218	-45.09	870	20240705	2.87	1475	-39.32	20240105	870	2.87	20240705	1630	-45.09	20231218	870	2.87	20240705	N	056730	500	370 억	1013797	N	N	N	N
81	20240718	090529	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	-7	5	-0.78	438109	491	5.32	899	899	892	1168	630	899	892.28	1.37	80	914	906	896	888	878	910	892	371	269	500	620	1	1	74111186	661	5.13	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.28	870	20240705	2.53	1475	-39.53	20240105	870	2.53	20240705	1630	-45.28	20231218	870	2.53	20240705	N	056730	500	370 억	1013797	N	N	N	N
82	20240717	160550	57	100.00	KOSDAQ		건설	N	N	N	N	N	899	0	3	0.00	8244106	9223	18.79	897	904	886	1168	630	899	893.86	1.37	135	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	666	5.17	0.85	12	0.01	174.00	1056.00	1630	20231218	-44.85	870	20240705	3.33	1475	-39.05	20240105	870	3.33	20240705	1630	-44.85	20231218	870	3.33	20240705	N	056730	500	370 억	1013662	N	N	N	N
83	20240717	150553	57	100.00	KOSDAQ		건설	N	N	N	N	N	896	-3	5	-0.33	7062602	7909	16.11	897	904	886	1168	630	899	892.98	1.37	275	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	664	5.15	0.85	12	0.01	174.00	1056.00	1630	20231218	-45.03	870	20240705	2.99	1475	-39.25	20240105	870	2.99	20240705	1630	-45.03	20231218	870	2.99	20240705	N	056730	500	370 억	1013662	N	N	N	N
84	20240717	140550	57	100.00	KOSDAQ		건설	N	N	N	N	N	896	-3	5	-0.33	7040128	7884	16.06	897	904	886	1168	630	899	892.96	1.37	275	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	664	5.15	0.85	12	0.01	174.00	1056.00	1630	20231218	-45.03	870	20240705	2.99	1475	-39.25	20240105	870	2.99	20240705	1630	-45.03	20231218	870	2.99	20240705	N	056730	500	370 억	1013662	N	N	N	N
85	20240717	130549	57	100.00	KOSDAQ		건설	N	N	N	N	N	903	4	2	0.44	6237736	6991	14.24	897	904	886	1168	630	899	892.25	1.37	275	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	669	5.19	0.86	12	0.01	174.00	1056.00	1630	20231218	-44.60	870	20240705	3.79	1475	-38.78	20240105	870	3.79	20240705	1630	-44.60	20231218	870	3.79	20240705	N	056730	500	370 억	1013662	N	N	N	N
86	20240717	120550	57	100.00	KOSDAQ		건설	N	N	N	N	N	893	-6	5	-0.67	6236833	6990	14.24	897	904	886	1168	630	899	892.25	1.37	275	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	662	5.13	0.85	12	0.01	174.00	1056.00	1630	20231218	-45.21	870	20240705	2.64	1475	-39.46	20240105	870	2.64	20240705	1630	-45.21	20231218	870	2.64	20240705	N	056730	500	370 억	1013662	N	N	N	N
87	20240717	110549	57	100.00	KOSDAQ		건설	N	N	N	N	N	898	-1	5	-0.11	4045737	4547	9.26	897	900	886	1168	630	899	889.76	1.37	248	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	666	5.16	0.85	12	0.01	174.00	1056.00	1630	20231218	-44.91	870	20240705	3.22	1475	-39.12	20240105	870	3.22	20240705	1630	-44.91	20231218	870	3.22	20240705	N	056730	500	370 억	1013662	N	N	N	N
88	20240717	100549	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	-10	5	-1.11	2151397	2417	4.92	897	900	886	1168	630	899	890.11	1.37	0	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	659	5.11	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.46	870	20240705	2.18	1475	-39.73	20240105	870	2.18	20240705	1630	-45.46	20231218	870	2.18	20240705	N	056730	500	370 억	1013662	N	N	N	N
89	20240717	090446	57	100.00	KOSDAQ		건설	N	N	N	N	N	900	1	2	0.11	329656	369	0.75	897	900	892	1168	630	899	893.38	1.37	0	939	919	900	880	861	909	870	371	269	500	620	1	1	74111186	667	5.17	0.85	12	0.00	174.00	1056.00	1630	20231218	-44.79	870	20240705	3.45	1475	-38.98	20240105	870	3.45	20240705	1630	-44.79	20231218	870	3.45	20240705	N	056730	500	370 억	1013662	N	N	N	N
90	20240716	160551	57	100.00	KOSDAQ		건설	N	N	N	N	N	899	4	2	0.45	43797353	49088	134.31	919	920	881	1163	627	895	892.22	1.38	-8260	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	666	5.17	0.85	12	0.07	174.00	1056.00	1630	20231218	-44.85	870	20240705	3.33	1475	-39.05	20240105	870	3.33	20240705	1630	-44.85	20231218	870	3.33	20240705	N	056730	500	370 억	1021911	N	N	N	N
91	20240716	150556	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	-8	5	-0.89	40175191	45021	123.19	919	920	881	1163	627	895	892.37	1.38	-7848	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	657	5.10	0.84	12	0.06	174.00	1056.00	1630	20231218	-45.58	870	20240705	1.95	1475	-39.86	20240105	870	1.95	20240705	1630	-45.58	20231218	870	1.95	20240705	N	056730	500	370 억	1021911	N	N	N	N
92	20240716	140554	57	100.00	KOSDAQ		건설	N	N	N	N	N	884	-11	5	-1.23	25772765	28712	78.56	919	920	882	1163	627	895	897.63	1.38	-8681	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	655	5.08	0.84	12	0.04	174.00	1056.00	1630	20231218	-45.77	870	20240705	1.61	1475	-40.07	20240105	870	1.61	20240705	1630	-45.77	20231218	870	1.61	20240705	N	056730	500	370 억	1021911	N	N	N	N
93	20240716	130555	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	-7	5	-0.78	23107077	25699	70.32	919	920	882	1163	627	895	899.14	1.38	-8670	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	658	5.10	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.52	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1021911	N	N	N	N
94	20240716	120553	57	100.00	KOSDAQ		건설	N	N	N	N	N	895	0	3	0.00	13944533	15396	42.13	919	920	888	1163	627	895	905.72	1.38	-9285	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	663	5.14	0.85	12	0.02	174.00	1056.00	1630	20231218	-45.09	870	20240705	2.87	1475	-39.32	20240105	870	2.87	20240705	1630	-45.09	20231218	870	2.87	20240705	N	056730	500	370 억	1021911	N	N	N	N
95	20240716	110553	57	100.00	KOSDAQ		건설	N	N	N	N	N	899	4	2	0.45	13323859	14701	40.22	919	920	888	1163	627	895	906.32	1.38	-9285	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	666	5.17	0.85	12	0.02	174.00	1056.00	1630	20231218	-44.85	870	20240705	3.33	1475	-39.05	20240105	870	3.33	20240705	1630	-44.85	20231218	870	3.33	20240705	N	056730	500	370 억	1021911	N	N	N	N
96	20240716	100553	57	100.00	KOSDAQ		건설	N	N	N	N	N	902	7	2	0.78	10543613	11588	31.71	919	920	888	1163	627	895	909.87	1.38	-9285	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	668	5.18	0.85	12	0.02	174.00	1056.00	1630	20231218	-44.66	870	20240705	3.68	1475	-38.85	20240105	870	3.68	20240705	1630	-44.66	20231218	870	3.68	20240705	N	056730	500	370 억	1021911	N	N	N	N
97	20240716	090551	57	100.00	KOSDAQ		건설	N	N	N	N	N	917	22	2	2.46	11036	12	0.03	919	920	917	1163	627	895	919.67	1.38	0	903	899	891	887	879	901	889	371	268	500	620	1	1	74111186	680	5.27	0.87	12	0.00	174.00	1056.00	1630	20231218	-43.74	870	20240705	5.40	1475	-37.83	20240105	870	5.40	20240705	1630	-43.74	20231218	870	5.40	20240705	N	056730	500	370 억	1021911	N	N	N	N
98	20240715	160544	57	100.00	KOSDAQ		건설	N	N	N	N	N	895	8	2	0.90	32521577	36546	201.53	887	895	883	1153	621	887	889.88	1.37	6431	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	663	5.14	0.85	12	0.05	174.00	1056.00	1630	20231218	-45.09	870	20240705	2.87	1475	-39.32	20240105	870	2.87	20240705	1630	-45.09	20231218	870	2.87	20240705	N	056730	500	370 억	1015798	N	N	N	N
99	20240715	150548	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	5	2	0.56	19415805	21862	120.56	887	895	883	1153	621	887	888.11	1.37	120	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	661	5.13	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.28	870	20240705	2.53	1475	-39.53	20240105	870	2.53	20240705	1630	-45.28	20231218	870	2.53	20240705	N	056730	500	370 억	1015798	N	N	N	N
100	20240715	140547	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	19412242	21858	120.54	887	895	883	1153	621	887	888.11	1.37	120	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.58	870	20240705	1.95	1475	-39.86	20240105	870	1.95	20240705	1630	-45.58	20231218	870	1.95	20240705	N	056730	500	370 억	1015798	N	N	N	N
101	20240715	130547	57	100.00	KOSDAQ		건설	N	N	N	N	N	893	6	2	0.68	19411355	21857	120.53	887	895	883	1153	621	887	888.11	1.37	120	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	662	5.13	0.85	12	0.03	174.00	1056.00	1630	20231218	-45.21	870	20240705	2.64	1475	-39.46	20240105	870	2.64	20240705	1630	-45.21	20231218	870	2.64	20240705	N	056730	500	370 억	1015798	N	N	N	N
102	20240715	120547	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	5	2	0.56	17235457	19401	106.99	887	895	883	1153	621	887	888.38	1.37	120	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	661	5.13	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.28	870	20240705	2.53	1475	-39.53	20240105	870	2.53	20240705	1630	-45.28	20231218	870	2.53	20240705	N	056730	500	370 억	1015798	N	N	N	N
103	20240715	110547	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	-1	5	-0.11	15383662	17311	95.46	887	895	883	1153	621	887	888.66	1.37	120	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	657	5.09	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1015798	N	N	N	N
104	20240715	100547	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	7	2	0.79	10951996	12343	68.07	887	895	883	1153	621	887	887.30	1.37	120	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	663	5.14	0.85	12	0.02	174.00	1056.00	1630	20231218	-45.15	870	20240705	2.76	1475	-39.39	20240105	870	2.76	20240705	1630	-45.15	20231218	870	2.76	20240705	N	056730	500	370 억	1015798	N	N	N	N
105	20240715	090548	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	443500	500	2.76	887	887	887	1153	621	887	887.00	1.37	0	900	893	886	879	872	890	876	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.58	870	20240705	1.95	1475	-39.86	20240105	870	1.95	20240705	1630	-45.58	20231218	870	1.95	20240705	N	056730	500	370 억	1015798	N	N	N	N
106	20240712	160543	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	1	2	0.11	16124642	18134	98.62	893	893	879	1151	621	886	889.19	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	657	5.10	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.58	870	20240705	1.95	1475	-39.86	20240105	870	1.95	20240705	1630	-45.58	20231218	870	1.95	20240705	N	056730	500	370 억	1016639	N	N	N	N
107	20240712	150545	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	1	2	0.11	14787782	16623	90.41	893	893	879	1151	621	886	889.60	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	657	5.10	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.58	870	20240705	1.95	1475	-39.86	20240105	870	1.95	20240705	1630	-45.58	20231218	870	1.95	20240705	N	056730	500	370 억	1016639	N	N	N	N
108	20240712	140549	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	4	2	0.45	12348271	13872	75.44	893	893	879	1151	621	886	890.16	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.40	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1016639	N	N	N	N
109	20240712	130545	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	4	2	0.45	12330489	13852	75.34	893	893	879	1151	621	886	890.16	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.40	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1016639	N	N	N	N
110	20240712	120546	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	4	2	0.45	11766355	13218	71.89	893	893	879	1151	621	886	890.18	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.40	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1016639	N	N	N	N
111	20240712	110543	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	4	2	0.45	10876355	12218	66.45	893	893	879	1151	621	886	890.19	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.40	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1016639	N	N	N	N
112	20240712	100546	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	4	2	0.45	10876355	12218	66.45	893	893	879	1151	621	886	890.19	1.37	-841	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.40	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1016639	N	N	N	N
113	20240712	090542	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	0	3	0.00	0	0	0.00	0	0	0	1151	621	886	0.00	1.37	0	901	893	885	877	869	897	881	371	265	500	620	1	1	74111186	657	5.09	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1016639	N	N	N	N
114	20240711	160541	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	1	2	0.11	16190039	18383	49.93	885	893	877	1150	620	885	880.71	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	657	5.09	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1015251	N	N	N	N
115	20240711	150546	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	1	2	0.11	16144902	18332	49.79	885	893	877	1150	620	885	880.70	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	657	5.09	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1015251	N	N	N	N
116	20240711	140545	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	0	3	0.00	15923432	18082	49.11	885	893	877	1150	620	885	880.62	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	656	5.09	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.71	870	20240705	1.72	1475	-40.00	20240105	870	1.72	20240705	1630	-45.71	20231218	870	1.72	20240705	N	056730	500	370 억	1015251	N	N	N	N
117	20240711	130543	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	0	3	0.00	15851747	18001	48.89	885	893	877	1150	620	885	880.60	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	656	5.09	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.71	870	20240705	1.72	1475	-40.00	20240105	870	1.72	20240705	1630	-45.71	20231218	870	1.72	20240705	N	056730	500	370 억	1015251	N	N	N	N
118	20240711	120543	57	100.00	KOSDAQ		건설	N	N	N	N	N	881	-4	5	-0.45	15601006	17717	48.12	885	893	877	1150	620	885	880.57	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	653	5.06	0.83	12	0.02	174.00	1056.00	1630	20231218	-45.95	870	20240705	1.26	1475	-40.27	20240105	870	1.26	20240705	1630	-45.95	20231218	870	1.26	20240705	N	056730	500	370 억	1015251	N	N	N	N
119	20240711	110542	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	0	3	0.00	14066509	15972	43.38	885	893	877	1150	620	885	880.70	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	656	5.09	0.84	12	0.02	174.00	1056.00	1630	20231218	-45.71	870	20240705	1.72	1475	-40.00	20240105	870	1.72	20240705	1630	-45.71	20231218	870	1.72	20240705	N	056730	500	370 억	1015251	N	N	N	N
120	20240711	100542	57	100.00	KOSDAQ		건설	N	N	N	N	N	893	8	2	0.90	6924115	7839	21.29	885	893	883	1150	620	885	883.29	1.37	1388	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	662	5.13	0.85	12	0.01	174.00	1056.00	1630	20231218	-45.21	870	20240705	2.64	1475	-39.46	20240105	870	2.64	20240705	1630	-45.21	20231218	870	2.64	20240705	N	056730	500	370 억	1015251	N	N	N	N
121	20240711	090540	57	100.00	KOSDAQ		건설	N	N	N	N	N	884	-1	5	-0.11	1187555	1343	3.65	885	885	884	1150	620	885	884.26	1.37	0	907	896	885	874	863	890	868	371	265	500	610	1	1	74111186	655	5.08	0.84	12	0.00	174.00	1056.00	1630	20231218	-45.77	870	20240705	1.61	1475	-40.07	20240105	870	1.61	20240705	1630	-45.77	20231218	870	1.61	20240705	N	056730	500	370 억	1015251	N	N	N	N
122	20240710	160541	57	100.00	KOSDAQ		건설	N	N	N	N	N	885	-3	5	-0.34	32411337	36820	45.45	896	896	874	1154	622	888	880.26	1.37	-10	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	656	5.09	0.84	12	0.05	174.00	1056.00	1630	20231218	-45.71	870	20240705	1.72	1475	-40.00	20240105	870	1.72	20240705	1630	-45.71	20231218	870	1.72	20240705	N	056730	500	370 억	1015261	N	N	N	N
123	20240710	150542	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	-2	5	-0.23	29264860	33237	41.03	896	896	874	1154	622	888	880.49	1.37	357	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	657	5.09	0.84	12	0.04	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1015261	N	N	N	N
124	20240710	140540	57	100.00	KOSDAQ		건설	N	N	N	N	N	881	-7	5	-0.79	28745316	32650	40.30	896	896	874	1154	622	888	880.41	1.37	357	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	653	5.06	0.83	12	0.04	174.00	1056.00	1630	20231218	-45.95	870	20240705	1.26	1475	-40.27	20240105	870	1.26	20240705	1630	-45.95	20231218	870	1.26	20240705	N	056730	500	370 억	1015261	N	N	N	N
125	20240710	130540	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	-2	5	-0.23	23368937	26506	32.72	896	896	875	1154	622	888	881.65	1.37	368	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	657	5.09	0.84	12	0.04	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1015261	N	N	N	N
126	20240710	120541	57	100.00	KOSDAQ		건설	N	N	N	N	N	886	-2	5	-0.23	19343977	21916	27.05	896	896	875	1154	622	888	882.64	1.37	0	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	657	5.09	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.64	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1015261	N	N	N	N
127	20240710	110541	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	1	2	0.11	18903560	21414	26.43	896	896	875	1154	622	888	882.77	1.37	0	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	659	5.11	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.46	870	20240705	2.18	1475	-39.73	20240105	870	2.18	20240705	1630	-45.46	20231218	870	2.18	20240705	N	056730	500	370 억	1015261	N	N	N	N
128	20240710	100537	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	-1	5	-0.11	18383394	20822	25.70	896	896	875	1154	622	888	882.88	1.37	0	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.03	174.00	1056.00	1630	20231218	-45.58	870	20240705	1.95	1475	-39.86	20240105	870	1.95	20240705	1630	-45.58	20231218	870	1.95	20240705	N	056730	500	370 억	1015261	N	N	N	N
129	20240710	090540	57	100.00	KOSDAQ		건설	N	N	N	N	N	896	8	2	0.90	896	1	0.00	896	896	896	1154	622	888	896.00	1.37	0	900	893	890	883	880	892	882	371	266	500	620	1	1	74111186	664	5.15	0.85	12	0.00	174.00	1056.00	1630	20231218	-45.03	870	20240705	2.99	1475	-39.25	20240105	870	2.99	20240705	1630	-45.03	20231218	870	2.99	20240705	N	056730	500	370 억	1015261	N	N	N	N
130	20240709	160539	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	-2	5	-0.22	72110375	81009	428.44	889	897	887	1157	623	890	890.15	1.37	909	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	658	5.10	0.84	12	0.11	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1014352	N	N	N	N
131	20240709	150539	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	4	2	0.45	70574619	79280	419.29	889	897	887	1157	623	890	890.19	1.37	1101	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	663	5.14	0.85	12	0.11	174.00	1056.00	1690	20230703	-47.10	870	20240705	2.76	1475	-39.39	20240105	870	2.76	20240705	1630	-45.15	20231218	870	2.76	20240705	N	056730	500	370 억	1014352	N	N	N	N
132	20240709	140540	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	-1	5	-0.11	70533500	79234	419.05	889	897	887	1157	623	890	890.19	1.37	1101	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	659	5.11	0.84	12	0.11	174.00	1056.00	1690	20230703	-47.40	870	20240705	2.18	1475	-39.73	20240105	870	2.18	20240705	1630	-45.46	20231218	870	2.18	20240705	N	056730	500	370 억	1014352	N	N	N	N
133	20240709	130542	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	0	3	0.00	68706865	77185	408.21	889	897	887	1157	623	890	890.16	1.37	1101	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	660	5.11	0.84	12	0.10	174.00	1056.00	1690	20230703	-47.34	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1014352	N	N	N	N
134	20240709	120543	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	0	3	0.00	66706545	74950	396.39	889	897	887	1157	623	890	890.01	1.37	1101	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	660	5.11	0.84	12	0.10	174.00	1056.00	1690	20230703	-47.34	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1014352	N	N	N	N
135	20240709	110542	57	100.00	KOSDAQ		건설	N	N	N	N	N	895	5	2	0.56	66648695	74885	396.05	889	897	887	1157	623	890	890.01	1.37	1101	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	663	5.14	0.85	12	0.10	174.00	1056.00	1690	20230703	-47.04	870	20240705	2.87	1475	-39.32	20240105	870	2.87	20240705	1630	-45.09	20231218	870	2.87	20240705	N	056730	500	370 억	1014352	N	N	N	N
136	20240709	100541	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	-1	5	-0.11	61727967	69365	366.86	889	897	887	1157	623	890	889.90	1.37	1101	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	659	5.11	0.84	12	0.09	174.00	1056.00	1690	20230703	-47.40	870	20240705	2.18	1475	-39.73	20240105	870	2.18	20240705	1630	-45.46	20231218	870	2.18	20240705	N	056730	500	370 억	1014352	N	N	N	N
137	20240709	090540	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	1.37	0	897	893	888	884	879	895	886	371	267	500	620	1	1	74111186	660	5.11	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.34	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1014352	N	N	N	N
138	20240708	160536	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	2	2	0.23	16823314	18908	51.97	888	892	883	1154	622	888	889.75	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	660	5.11	0.84	12	0.03	174.00	1056.00	1690	20230703	-47.34	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1015563	N	N	N	N
139	20240708	150537	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	0	3	0.00	16822424	18907	51.97	888	892	883	1154	622	888	889.75	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	658	5.10	0.84	12	0.03	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1015563	N	N	N	N
140	20240708	140539	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	2	2	0.23	16368634	18396	50.56	888	892	883	1154	622	888	889.79	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.34	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1015563	N	N	N	N
141	20240708	130535	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	0	3	0.00	14569102	16374	45.00	888	892	883	1154	622	888	889.77	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	658	5.10	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1015563	N	N	N	N
142	20240708	120538	57	100.00	KOSDAQ		건설	N	N	N	N	N	891	3	2	0.34	13681102	15374	42.25	888	892	883	1154	622	888	889.89	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	660	5.12	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.28	870	20240705	2.41	1475	-39.59	20240105	870	2.41	20240705	1630	-45.34	20231218	870	2.41	20240705	N	056730	500	370 억	1015563	N	N	N	N
143	20240708	110535	57	100.00	KOSDAQ		건설	N	N	N	N	N	891	3	2	0.34	13666858	15358	42.21	888	892	883	1154	622	888	889.89	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	660	5.12	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.28	870	20240705	2.41	1475	-39.59	20240105	870	2.41	20240705	1630	-45.34	20231218	870	2.41	20240705	N	056730	500	370 억	1015563	N	N	N	N
144	20240708	100536	57	100.00	KOSDAQ		건설	N	N	N	N	N	891	3	2	0.34	10752955	12074	33.18	888	892	883	1154	622	888	890.59	1.37	-1211	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	660	5.12	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.28	870	20240705	2.41	1475	-39.59	20240105	870	2.41	20240705	1630	-45.34	20231218	870	2.41	20240705	N	056730	500	370 억	1015563	N	N	N	N
145	20240708	090536	57	100.00	KOSDAQ		건설	N	N	N	N	N	888	0	3	0.00	1453656	1637	4.50	888	888	888	1154	622	888	888.00	1.37	73	957	922	896	861	835	909	848	371	266	500	620	1	1	74111186	658	5.10	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1015563	N	N	N	N
146	20240705	160534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	888	2	2	0.23	32308011	36384	70.86	931	931	870	1151	621	886	887.97	1.38	-5931	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	658	5.10	0.84	12	0.05	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1021494	N	N	N	N
147	20240705	150536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	888	2	2	0.23	27575943	31052	60.48	931	931	870	1151	621	886	888.06	1.38	-5928	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	658	5.10	0.84	12	0.04	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1021494	N	N	N	N
148	20240705	140536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	888	2	2	0.23	27488033	30953	60.29	931	931	870	1151	621	886	888.06	1.38	-5928	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	658	5.10	0.84	12	0.04	174.00	1056.00	1690	20230703	-47.46	870	20240705	2.07	1475	-39.80	20240105	870	2.07	20240705	1630	-45.52	20231218	870	2.07	20240705	N	056730	500	370 억	1021494	N	N	N	N
149	20240705	130535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	890	4	2	0.45	24724454	27841	54.23	931	931	870	1151	621	886	888.06	1.38	-4416	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	660	5.11	0.84	12	0.04	174.00	1056.00	1690	20230703	-47.34	870	20240705	2.30	1475	-39.66	20240105	870	2.30	20240705	1630	-45.40	20231218	870	2.30	20240705	N	056730	500	370 억	1021494	N	N	N	N
150	20240705	120536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	884	-2	5	-0.23	15273302	17176	33.45	931	931	870	1151	621	886	889.22	1.38	-3495	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	655	5.08	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.69	870	20240705	1.61	1475	-40.07	20240105	870	1.61	20240705	1630	-45.77	20231218	870	1.61	20240705	N	056730	500	370 억	1021494	N	N	N	N
151	20240705	110533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	0	3	0.00	15110332	16992	33.10	931	931	870	1151	621	886	889.26	1.38	-3495	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	657	5.09	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.57	870	20240705	1.84	1475	-39.93	20240105	870	1.84	20240705	1630	-45.64	20231218	870	1.84	20240705	N	056730	500	370 억	1021494	N	N	N	N
152	20240705	100534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	891	5	2	0.56	14046381	15792	30.76	931	931	870	1151	621	886	889.46	1.38	-2495	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	660	5.12	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.28	870	20240705	2.41	1475	-39.59	20240105	870	2.41	20240705	1630	-45.34	20231218	870	2.41	20240705	N	056730	500	370 억	1021494	N	N	N	N
153	20240705	090535	57	100.00	KOSDAQ		건설	N	N	N	N	N	900	14	2	1.58	2107044	2272	4.43	931	931	900	1151	621	886	927.40	1.38	86	897	891	884	878	871	892	879	371	265	500	620	1	1	74111186	667	5.17	0.85	12	0.00	174.00	1056.00	1690	20230703	-46.75	877	20240704	2.62	1475	-38.98	20240105	877	2.62	20240704	1630	-44.79	20231218	877	2.62	20240704	N	056730	500	370 억	1021494	N	N	N	N
154	20240704	160532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	-1	5	-0.11	45299388	51343	112.37	886	890	877	1153	621	887	882.29	1.38	1007	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	657	5.09	0.84	12	0.07	174.00	1056.00	1690	20230703	-47.57	877	20240704	1.03	1475	-39.93	20240105	877	1.03	20240704	1630	-45.64	20231218	877	1.03	20240704	N	056730	500	370 억	1020487	N	N	N	N
155	20240704	150534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	886	-1	5	-0.11	44000728	49868	109.14	886	890	877	1153	621	887	882.34	1.38	1480	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	657	5.09	0.84	12	0.07	174.00	1056.00	1690	20230703	-47.57	877	20240704	1.03	1475	-39.93	20240105	877	1.03	20240704	1630	-45.64	20231218	877	1.03	20240704	N	056730	500	370 억	1020487	N	N	N	N
156	20240704	140534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	883	-4	5	-0.45	42928641	48657	106.49	886	890	877	1153	621	887	882.27	1.38	1853	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	654	5.07	0.84	12	0.07	174.00	1056.00	1690	20230703	-47.75	877	20240704	0.68	1475	-40.14	20240105	877	0.68	20240704	1630	-45.83	20231218	877	0.68	20240704	N	056730	500	370 억	1020487	N	N	N	N
157	20240704	130534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	883	-4	5	-0.45	41533681	47073	103.02	886	890	877	1153	621	887	882.32	1.38	1854	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	654	5.07	0.84	12	0.06	174.00	1056.00	1690	20230703	-47.75	877	20240704	0.68	1475	-40.14	20240105	877	0.68	20240704	1630	-45.83	20231218	877	0.68	20240704	N	056730	500	370 억	1020487	N	N	N	N
158	20240704	120533	57	100.00	KOSDAQ		건설	N	N	N	N	N	883	-4	5	-0.45	20287398	22917	50.16	886	890	882	1153	621	887	885.26	1.38	1322	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	654	5.07	0.84	12	0.03	174.00	1056.00	1690	20230703	-47.75	879	20240701	0.46	1475	-40.14	20240105	879	0.46	20240701	1630	-45.83	20231218	879	0.46	20240701	N	056730	500	370 억	1020487	N	N	N	N
159	20240704	110533	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	2	2	0.23	12359719	13947	30.52	886	890	886	1153	621	887	886.19	1.38	1007	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	659	5.11	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.40	879	20240701	1.14	1475	-39.73	20240105	879	1.14	20240701	1630	-45.46	20231218	879	1.14	20240701	N	056730	500	370 억	1020487	N	N	N	N
160	20240704	100533	57	100.00	KOSDAQ		건설	N	N	N	N	N	889	2	2	0.23	10933635	12338	27.00	886	890	886	1153	621	887	886.18	1.38	1007	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	659	5.11	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.40	879	20240701	1.14	1475	-39.73	20240105	879	1.14	20240701	1630	-45.46	20231218	879	1.14	20240701	N	056730	500	370 억	1020487	N	N	N	N
161	20240704	090533	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	1815142	2047	4.48	886	887	886	1153	621	887	886.73	1.38	0	901	893	886	878	871	890	875	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1630	-45.58	20231218	879	0.91	20240701	N	056730	500	370 억	1020487	N	N	N	N
162	20240703	160530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	887	-3	5	-0.34	40475471	45691	253.98	894	894	879	1157	623	890	885.85	1.37	3797	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	657	5.10	0.84	12	0.06	174.00	1056.00	1690	20230703	-47.51	879	20240703	0.91	1475	-39.86	20240105	879	0.91	20240703	1690	-47.51	20230703	879	0.91	20240703	N	056730	500	370 억	1016690	N	N	N	N
163	20240703	150532	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	894	4	2	0.45	36463981	41179	228.90	894	894	879	1157	623	890	885.50	1.37	4130	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	663	5.14	0.85	12	0.06	174.00	1056.00	1690	20230703	-47.10	879	20240703	1.71	1475	-39.39	20240105	879	1.71	20240703	1690	-47.10	20230703	879	1.71	20240703	N	056730	500	370 억	1016690	N	N	N	N
164	20240703	140533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	885	-5	5	-0.56	34219864	38666	214.93	894	894	879	1157	623	890	885.01	1.37	4542	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	656	5.09	0.84	12	0.05	174.00	1056.00	1690	20230703	-47.63	879	20240703	0.68	1475	-40.00	20240105	879	0.68	20240703	1690	-47.63	20230703	879	0.68	20240703	N	056730	500	370 억	1016690	N	N	N	N
165	20240703	130531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	894	4	2	0.45	25860638	29210	162.37	894	894	879	1157	623	890	885.34	1.37	2305	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	663	5.14	0.85	12	0.04	174.00	1056.00	1690	20230703	-47.10	879	20240703	1.71	1475	-39.39	20240105	879	1.71	20240703	1690	-47.10	20230703	879	1.71	20240703	N	056730	500	370 억	1016690	N	N	N	N
166	20240703	120531	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	891	1	2	0.11	17738822	20038	111.38	894	894	879	1157	623	890	885.26	1.37	380	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	660	5.12	0.84	12	0.03	174.00	1056.00	1690	20230703	-47.28	879	20240703	1.37	1475	-39.59	20240105	879	1.37	20240703	1690	-47.28	20230703	879	1.37	20240703	N	056730	500	370 억	1016690	N	N	N	N
167	20240703	110533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	894	4	2	0.45	12175885	13760	76.49	894	894	879	1157	623	890	884.88	1.37	554	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	663	5.14	0.85	12	0.02	174.00	1056.00	1690	20230703	-47.10	879	20240703	1.71	1475	-39.39	20240105	879	1.71	20240703	1690	-47.10	20230703	879	1.71	20240703	N	056730	500	370 억	1016690	N	N	N	N
168	20240703	100533	57	100.00	KOSDAQ		건설	N	N	N	N	N	893	3	2	0.34	3353857	3791	21.07	894	894	883	1157	623	890	884.69	1.37	241	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	662	5.13	0.85	12	0.01	174.00	1056.00	1690	20230703	-47.16	879	20240701	1.59	1475	-39.46	20240105	879	1.59	20240701	1690	-47.16	20230703	879	1.59	20240701	N	056730	500	370 억	1016690	N	N	N	N
169	20240703	090531	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	4	2	0.45	894	1	0.01	894	894	894	1157	623	890	894.00	1.37	0	930	909	897	876	864	920	887	371	267	500	620	1	1	74111186	663	5.14	0.85	12	0.00	174.00	1056.00	1690	20230703	-47.10	879	20240701	1.71	1475	-39.39	20240105	879	1.71	20240701	1690	-47.10	20230703	879	1.71	20240701	N	056730	500	370 억	1016690	N	N	N	N
170	20240702	160530	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	3	2	0.34	16072355	17990	217.45	885	918	885	1153	621	887	893.40	1.37	-3661	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.34	879	20240701	1.25	1475	-39.66	20240105	879	1.25	20240701	1690	-47.34	20230703	879	1.25	20240701	N	056730	500	370 억	1017277	N	N	N	N
171	20240702	150531	57	100.00	KOSDAQ		건설	N	N	N	N	N	890	3	2	0.34	15429997	17268	208.73	885	918	885	1153	621	887	893.56	1.37	-3533	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	660	5.11	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.34	879	20240701	1.25	1475	-39.66	20240105	879	1.25	20240701	1690	-47.34	20230703	879	1.25	20240701	N	056730	500	370 억	1017277	N	N	N	N
172	20240702	140531	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	14431055	16142	195.12	885	918	885	1153	621	887	894.01	1.37	-3533	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017277	N	N	N	N
173	20240702	130531	57	100.00	KOSDAQ		건설	N	N	N	N	N	894	7	2	0.79	14033128	15696	189.73	885	918	885	1153	621	887	894.06	1.37	-3533	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	663	5.14	0.85	12	0.02	174.00	1056.00	1690	20230703	-47.10	879	20240701	1.71	1475	-39.39	20240105	879	1.71	20240701	1690	-47.10	20230703	879	1.71	20240701	N	056730	500	370 억	1017277	N	N	N	N
174	20240702	120532	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	13996474	15655	189.23	885	918	885	1153	621	887	894.06	1.37	-3533	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017277	N	N	N	N
175	20240702	110530	57	100.00	KOSDAQ		건설	N	N	N	N	N	892	5	2	0.56	10849119	12125	146.56	885	918	885	1153	621	887	894.77	1.37	-3661	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	661	5.13	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.22	879	20240701	1.48	1475	-39.53	20240105	879	1.48	20240701	1690	-47.22	20230703	879	1.48	20240701	N	056730	500	370 억	1017277	N	N	N	N
176	20240702	100530	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	10384418	11604	140.26	885	918	885	1153	621	887	894.90	1.37	-3661	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.02	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017277	N	N	N	N
177	20240702	090532	57	100.00	KOSDAQ		건설	N	N	N	N	N	887	0	3	0.00	0	0	0.00	0	0	0	1153	621	887	0.00	1.37	0	897	891	885	879	873	893	881	371	266	500	620	1	1	74111186	657	5.10	0.84	12	0.00	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017277	N	N	N	N
178	20240701	160529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	887	-10	5	-1.11	7320252	8272	51.37	887	891	879	1166	628	897	884.94	1.37	-544	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	657	5.10	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017689	N	N	N	N
179	20240701	150530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	890	-7	5	-0.78	6606160	7467	46.37	887	891	879	1166	628	897	884.71	1.37	-450	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	660	5.11	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.34	879	20240701	1.25	1475	-39.66	20240105	879	1.25	20240701	1690	-47.34	20230703	879	1.25	20240701	N	056730	500	370 억	1017689	N	N	N	N
180	20240701	140529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	890	-7	5	-0.78	6589256	7448	46.25	887	891	879	1166	628	897	884.70	1.37	-450	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	660	5.11	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.34	879	20240701	1.25	1475	-39.66	20240105	879	1.25	20240701	1690	-47.34	20230703	879	1.25	20240701	N	056730	500	370 억	1017689	N	N	N	N
181	20240701	130529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	887	-10	5	-1.11	6570566	7427	46.12	887	891	879	1166	628	897	884.69	1.37	-450	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	657	5.10	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017689	N	N	N	N
182	20240701	120530	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	887	-10	5	-1.11	6568792	7425	46.11	887	891	879	1166	628	897	884.69	1.37	-450	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	657	5.10	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017689	N	N	N	N
183	20240701	110529	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	887	-10	5	-1.11	5973661	6756	41.95	887	891	879	1166	628	897	884.20	1.37	-381	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	657	5.10	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.51	879	20240701	0.91	1475	-39.86	20240105	879	0.91	20240701	1690	-47.51	20230703	879	0.91	20240701	N	056730	500	370 억	1017689	N	N	N	N
184	20240701	100528	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	891	-6	5	-0.67	5199868	5884	36.54	887	891	879	1166	628	897	883.73	1.37	-408	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	660	5.12	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.28	879	20240701	1.37	1475	-39.59	20240105	879	1.37	20240701	1690	-47.28	20230703	879	1.37	20240701	N	056730	500	370 억	1017689	N	N	N	N
185	20240701	090527	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	888	-9	5	-1.00	4095100	4640	28.81	887	889	879	1166	628	897	882.56	1.37	-367	915	905	895	885	875	911	891	371	269	500	620	1	1	74111186	658	5.10	0.84	12	0.01	174.00	1056.00	1690	20230703	-47.46	879	20240701	1.02	1475	-39.80	20240105	879	1.02	20240701	1690	-47.46	20230703	879	1.02	20240701	N	056730	500	370 억	1017689	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History