KissMeData/011560/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	11080	310	2	2.88	260104280	23792	79.93	10770	11080	10740	14000	7540	10770	10927.79	11.95	1185	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1167	3.87	0.55	12	0.23	2863.00	20149.00	14940	20240529	-25.84	7980	20230817	38.85	14940	-25.84	20240529	8140	36.12	20240118	14940	-25.84	20240529	7980	38.85	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
3	20240731	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	11020	250	2	2.32	212948570	19519	65.57	10770	11040	10740	14000	7540	10770	10909.81	11.95	956	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1160	3.85	0.55	12	0.19	2863.00	20149.00	14940	20240529	-26.24	7980	20230817	38.10	14940	-26.24	20240529	8140	35.38	20240118	14940	-26.24	20240529	7980	38.10	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
4	20240731	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10980	210	2	1.95	175386660	16096	54.08	10770	11040	10740	14000	7540	10770	10896.29	11.95	6	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1156	3.84	0.54	12	0.15	2863.00	20149.00	14940	20240529	-26.51	7980	20230817	37.59	14940	-26.51	20240529	8140	34.89	20240118	14940	-26.51	20240529	7980	37.59	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
5	20240731	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	10940	170	2	1.58	155734160	14304	48.05	10770	11040	10740	14000	7540	10770	10887.46	11.95	275	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1152	3.82	0.54	12	0.14	2863.00	20149.00	14940	20240529	-26.77	7980	20230817	37.09	14940	-26.77	20240529	8140	34.40	20240118	14940	-26.77	20240529	7980	37.09	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
6	20240731	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	10910	140	2	1.30	148733450	13663	45.90	10770	11040	10740	14000	7540	10770	10885.86	11.95	66	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1149	3.81	0.54	12	0.13	2863.00	20149.00	14940	20240529	-26.97	7980	20230817	36.72	14940	-26.97	20240529	8140	34.03	20240118	14940	-26.97	20240529	7980	36.72	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
7	20240731	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	10890	120	2	1.11	147981670	13594	45.67	10770	11040	10740	14000	7540	10770	10885.81	11.95	41	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1147	3.80	0.54	12	0.13	2863.00	20149.00	14940	20240529	-27.11	7980	20230817	36.47	14940	-27.11	20240529	8140	33.78	20240118	14940	-27.11	20240529	7980	36.47	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
8	20240731	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	10940	170	2	1.58	73043430	6760	22.71	10770	10950	10740	14000	7540	10770	10805.24	11.95	1568	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1152	3.82	0.54	12	0.06	2863.00	20149.00	14940	20240529	-26.77	7980	20230817	37.09	14940	-26.77	20240529	8140	34.40	20240118	14940	-26.77	20240529	7980	37.09	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
9	20240731	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10770	0	3	0.00	312330	29	0.10	10770	10770	10770	14000	7540	10770	10770.00	11.95	-29	11196	10982	10816	10602	10436	10900	10520	53	3230	500	7750	10	1	10530000	1134	3.76	0.53	12	0.00	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.46	N	011560	500	52 억	1258845	N	N	0	N	N
10	20240730	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10770	-260	5	-2.36	319665430	29766	132.41	11030	11030	10650	14330	7730	11030	10739.26	11.99	-3802	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1134	3.76	0.53	12	0.28	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
11	20240730	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	-280	5	-2.54	284916220	26528	118.00	11030	11030	10650	14330	7730	11030	10740.21	11.99	-3577	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1132	3.75	0.53	12	0.25	2863.00	20149.00	14940	20240529	-28.05	7980	20230817	34.71	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	7980	34.71	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
12	20240730	140255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10700	-330	5	-2.99	273272430	25442	113.17	11030	11030	10650	14330	7730	11030	10741.00	11.99	-3509	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1127	3.74	0.53	12	0.24	2863.00	20149.00	14940	20240529	-28.38	7980	20230817	34.09	14940	-28.38	20240529	8140	31.45	20240118	14940	-28.38	20240529	7980	34.09	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
13	20240730	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10700	-330	5	-2.99	213672160	19864	88.36	11030	11030	10670	14330	7730	11030	10756.75	11.99	-3295	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1127	3.74	0.53	12	0.19	2863.00	20149.00	14940	20240529	-28.38	7980	20230817	34.09	14940	-28.38	20240529	8140	31.45	20240118	14940	-28.38	20240529	7980	34.09	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
14	20240730	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10720	-310	5	-2.81	186227190	17308	76.99	11030	11030	10670	14330	7730	11030	10759.60	11.99	-1802	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1129	3.74	0.53	12	0.16	2863.00	20149.00	14940	20240529	-28.25	7980	20230817	34.34	14940	-28.25	20240529	8140	31.70	20240118	14940	-28.25	20240529	7980	34.34	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
15	20240730	110259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10770	-260	5	-2.36	145281070	13480	59.96	11030	11030	10680	14330	7730	11030	10777.53	11.99	-1914	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1134	3.76	0.53	12	0.13	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
16	20240730	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	-290	5	-2.63	125284380	11621	51.69	11030	11030	10680	14330	7730	11030	10780.86	11.99	-2200	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1131	3.75	0.53	12	0.11	2863.00	20149.00	14940	20240529	-28.11	7980	20230817	34.59	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	7980	34.59	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
17	20240730	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	-100	5	-0.91	853910	78	0.35	11030	11030	10930	14330	7730	11030	10947.56	11.99	-7	11376	11202	10976	10802	10576	11290	10890	53	3300	500	7940	10	1	10530000	1151	3.82	0.54	12	0.00	2863.00	20149.00	14940	20240529	-26.84	7980	20230817	36.97	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	7980	36.97	20230817	0.47	N	011560	500	52 억	1262648	N	N	0	N	N
18	20240729	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11030	190	2	1.75	248085030	22481	83.72	10800	11150	10750	14090	7590	10840	11035.32	12.06	-7183	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1161	3.85	0.55	12	0.21	2863.00	20149.00	14940	20240529	-26.17	7980	20230817	38.22	14940	-26.17	20240529	8140	35.50	20240118	14940	-26.17	20240529	7980	38.22	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
19	20240729	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11020	180	2	1.66	241549470	21888	81.51	10800	11150	10750	14090	7590	10840	11035.70	12.06	-6804	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1160	3.85	0.55	12	0.21	2863.00	20149.00	14940	20240529	-26.24	7980	20230817	38.10	14940	-26.24	20240529	8140	35.38	20240118	14940	-26.24	20240529	7980	38.10	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
20	20240729	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11020	180	2	1.66	205834440	18630	69.38	10800	11150	10750	14090	7590	10840	11048.55	12.06	-7582	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1160	3.85	0.55	12	0.18	2863.00	20149.00	14940	20240529	-26.24	7980	20230817	38.10	14940	-26.24	20240529	8140	35.38	20240118	14940	-26.24	20240529	7980	38.10	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
21	20240729	130303	57	100.00	KOSDAQ	건설	N	N	N	N	N	11040	200	2	1.85	202281610	18308	68.18	10800	11150	10750	14090	7590	10840	11048.81	12.06	-7589	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1163	3.86	0.55	12	0.17	2863.00	20149.00	14940	20240529	-26.10	7980	20230817	38.35	14940	-26.10	20240529	8140	35.63	20240118	14940	-26.10	20240529	7980	38.35	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
22	20240729	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10990	150	2	1.38	190621510	17250	64.24	10800	11150	10750	14090	7590	10840	11050.52	12.06	-7374	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1157	3.84	0.55	12	0.16	2863.00	20149.00	14940	20240529	-26.44	7980	20230817	37.72	14940	-26.44	20240529	8140	35.01	20240118	14940	-26.44	20240529	7980	37.72	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
23	20240729	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11070	230	2	2.12	159162540	14391	53.59	10800	11150	10750	14090	7590	10840	11059.87	12.06	-6190	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1166	3.87	0.55	12	0.14	2863.00	20149.00	14940	20240529	-25.90	7980	20230817	38.72	14940	-25.90	20240529	8140	36.00	20240118	14940	-25.90	20240529	7980	38.72	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
24	20240729	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11060	220	2	2.03	73297430	6658	24.79	10800	11150	10750	14090	7590	10840	11008.93	12.06	-2259	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1165	3.86	0.55	12	0.06	2863.00	20149.00	14940	20240529	-25.97	7980	20230817	38.60	14940	-25.97	20240529	8140	35.87	20240118	14940	-25.97	20240529	7980	38.60	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
25	20240729	090257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10810	-30	5	-0.28	6999710	648	2.41	10800	10810	10750	14090	7590	10840	10802.02	12.06	-308	11073	10956	10723	10606	10373	11015	10665	53	3250	500	7800	10	1	10530000	1138	3.78	0.54	12	0.01	2863.00	20149.00	14940	20240529	-27.64	7980	20230817	35.46	14940	-27.64	20240529	8140	32.80	20240118	14940	-27.64	20240529	7980	35.46	20230817	0.51	N	011560	500	52 억	1269831	N	N	0	N	N
26	20240726	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10840	320	2	3.04	284774280	26718	51.35	10530	10840	10490	13670	7370	10520	10658.40	12.07	-1613	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1141	3.79	0.54	12	0.25	2863.00	20149.00	14940	20240529	-27.44	7980	20230817	35.84	14940	-27.44	20240529	8140	33.17	20240118	14940	-27.44	20240529	7980	35.84	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
27	20240726	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10770	250	2	2.38	263782920	24775	47.61	10530	10810	10490	13670	7370	10520	10647.14	12.07	-1451	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1134	3.76	0.53	12	0.24	2863.00	20149.00	14940	20240529	-27.91	7980	20230817	34.96	14940	-27.91	20240529	8140	32.31	20240118	14940	-27.91	20240529	7980	34.96	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
28	20240726	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	230	2	2.19	235296980	22132	42.53	10530	10770	10490	13670	7370	10520	10631.53	12.07	-522	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1132	3.75	0.53	12	0.21	2863.00	20149.00	14940	20240529	-28.05	7980	20230817	34.71	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	7980	34.71	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
29	20240726	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10730	210	2	2.00	198244660	18673	35.89	10530	10770	10490	13670	7370	10520	10616.65	12.07	-670	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1130	3.75	0.53	12	0.18	2863.00	20149.00	14940	20240529	-28.18	7980	20230817	34.46	14940	-28.18	20240529	8140	31.82	20240118	14940	-28.18	20240529	7980	34.46	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
30	20240726	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10750	230	2	2.19	173184150	16337	31.40	10530	10760	10490	13670	7370	10520	10600.73	12.07	691	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1132	3.75	0.53	12	0.16	2863.00	20149.00	14940	20240529	-28.05	7980	20230817	34.71	14940	-28.05	20240529	8140	32.06	20240118	14940	-28.05	20240529	7980	34.71	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
31	20240726	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10660	140	2	1.33	155734670	14709	28.27	10530	10700	10490	13670	7370	10520	10587.71	12.07	704	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1122	3.72	0.53	12	0.14	2863.00	20149.00	14940	20240529	-28.65	7980	20230817	33.58	14940	-28.65	20240529	8140	30.96	20240118	14940	-28.65	20240529	7980	33.58	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
32	20240726	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10640	120	2	1.14	80288890	7628	14.66	10530	10640	10490	13670	7370	10520	10525.55	12.07	2103	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1120	3.72	0.53	12	0.07	2863.00	20149.00	14940	20240529	-28.78	7980	20230817	33.33	14940	-28.78	20240529	8140	30.71	20240118	14940	-28.78	20240529	7980	33.33	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
33	20240726	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10500	-20	5	-0.19	4198280	399	0.77	10530	10570	10500	13670	7370	10520	10522.01	12.07	-324	10846	10682	10566	10402	10286	10625	10345	53	3150	500	7570	10	1	10530000	1106	3.67	0.52	12	0.00	2863.00	20149.00	14940	20240529	-29.72	7980	20230817	31.58	14940	-29.72	20240529	8140	28.99	20240118	14940	-29.72	20240529	7980	31.58	20230817	0.53	N	011560	500	52 억	1271477	N	N	0	N	N
34	20240725	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10520	-330	5	-3.04	545501010	51775	139.15	10550	10730	10450	14100	7600	10850	10536.01	12.03	4596	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1108	3.67	0.52	12	0.49	2863.00	20149.00	14940	20240529	-29.59	7980	20230817	31.83	14940	-29.59	20240529	8140	29.24	20240118	14940	-29.59	20240529	7980	31.83	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
35	20240725	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	10570	-280	5	-2.58	489012580	46411	124.73	10550	10730	10450	14100	7600	10850	10536.57	12.03	4354	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1113	3.69	0.52	12	0.44	2863.00	20149.00	14940	20240529	-29.25	7980	20230817	32.46	14940	-29.25	20240529	8140	29.85	20240118	14940	-29.25	20240529	7980	32.46	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
36	20240725	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10560	-290	5	-2.67	470288790	44640	119.97	10550	10730	10450	14100	7600	10850	10535.14	12.03	3614	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1112	3.69	0.52	12	0.42	2863.00	20149.00	14940	20240529	-29.32	7980	20230817	32.33	14940	-29.32	20240529	8140	29.73	20240118	14940	-29.32	20240529	7980	32.33	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
37	20240725	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10550	-300	5	-2.76	457823830	43461	116.81	10550	10730	10450	14100	7600	10850	10534.13	12.03	3043	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1111	3.68	0.52	12	0.41	2863.00	20149.00	14940	20240529	-29.38	7980	20230817	32.21	14940	-29.38	20240529	8140	29.61	20240118	14940	-29.38	20240529	7980	32.21	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
38	20240725	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10520	-330	5	-3.04	424633360	40315	108.35	10550	10730	10450	14100	7600	10850	10532.89	12.03	1794	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1108	3.67	0.52	12	0.38	2863.00	20149.00	14940	20240529	-29.59	7980	20230817	31.83	14940	-29.59	20240529	8140	29.24	20240118	14940	-29.59	20240529	7980	31.83	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
39	20240725	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10490	-360	5	-3.32	357646520	33931	91.19	10550	10730	10460	14100	7600	10850	10540.41	12.03	-423	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1105	3.66	0.52	12	0.32	2863.00	20149.00	14940	20240529	-29.79	7980	20230817	31.45	14940	-29.79	20240529	8140	28.87	20240118	14940	-29.79	20240529	7980	31.45	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
40	20240725	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10520	-330	5	-3.04	281311240	26657	71.64	10550	10730	10460	14100	7600	10850	10553.00	12.03	-1852	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1108	3.67	0.52	12	0.25	2863.00	20149.00	14940	20240529	-29.59	7980	20230817	31.83	14940	-29.59	20240529	8140	29.24	20240118	14940	-29.59	20240529	7980	31.83	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
41	20240725	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10640	-210	5	-1.94	27986120	2649	7.12	10550	10670	10520	14100	7600	10850	10564.79	12.03	364	11136	10992	10856	10712	10576	11065	10785	53	3250	500	7810	10	1	10530000	1120	3.72	0.53	12	0.03	2863.00	20149.00	14940	20240529	-28.78	7980	20230817	33.33	14940	-28.78	20240529	8140	30.71	20240118	14940	-28.78	20240529	7980	33.33	20230817	0.54	N	011560	500	52 억	1266873	N	N	0	N	N
42	20240724	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10850	-120	5	-1.09	403521290	37199	165.05	10800	11000	10720	14260	7680	10970	10847.62	12.04	-1962	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1143	3.79	0.54	12	0.35	2863.00	20149.00	14940	20240529	-27.38	7980	20230817	35.96	14940	-27.38	20240529	8140	33.29	20240118	14940	-27.38	20240529	7980	35.96	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
43	20240724	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10840	-130	5	-1.19	380598980	35078	155.64	10800	11000	10740	14260	7680	10970	10850.07	12.04	-1386	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1141	3.79	0.54	12	0.33	2863.00	20149.00	14940	20240529	-27.44	7980	20230817	35.84	14940	-27.44	20240529	8140	33.17	20240118	14940	-27.44	20240529	7980	35.84	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
44	20240724	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	10740	-230	5	-2.10	329291640	30324	134.55	10800	11000	10740	14260	7680	10970	10859.10	12.04	-1240	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1131	3.75	0.53	12	0.29	2863.00	20149.00	14940	20240529	-28.11	7980	20230817	34.59	14940	-28.11	20240529	8140	31.94	20240118	14940	-28.11	20240529	7980	34.59	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
45	20240724	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10880	-90	5	-0.82	226002680	20755	92.09	10800	11000	10800	14260	7680	10970	10889.06	12.04	-2221	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1146	3.80	0.54	12	0.20	2863.00	20149.00	14940	20240529	-27.18	7980	20230817	36.34	14940	-27.18	20240529	8140	33.66	20240118	14940	-27.18	20240529	7980	36.34	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
46	20240724	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10880	-90	5	-0.82	167082690	15333	68.03	10800	11000	10800	14260	7680	10970	10896.92	12.04	-1050	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1146	3.80	0.54	12	0.15	2863.00	20149.00	14940	20240529	-27.18	7980	20230817	36.34	14940	-27.18	20240529	8140	33.66	20240118	14940	-27.18	20240529	7980	36.34	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
47	20240724	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	-40	5	-0.36	105065200	9649	42.81	10800	11000	10800	14260	7680	10970	10888.69	12.04	2377	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1151	3.82	0.54	12	0.09	2863.00	20149.00	14940	20240529	-26.84	7980	20230817	36.97	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	7980	36.97	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
48	20240724	100256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	-40	5	-0.36	88407460	8126	36.05	10800	11000	10800	14260	7680	10970	10879.55	12.04	3654	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1151	3.82	0.54	12	0.08	2863.00	20149.00	14940	20240529	-26.84	7980	20230817	36.97	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	7980	36.97	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
49	20240724	090256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10890	-80	5	-0.73	8407160	778	3.45	10800	10890	10800	14260	7680	10970	10805.48	12.04	201	11256	11112	10996	10852	10736	11055	10795	53	3290	500	7890	10	1	10530000	1147	3.80	0.54	12	0.01	2863.00	20149.00	14940	20240529	-27.11	7980	20230817	36.47	14940	-27.11	20240529	8140	33.78	20240118	14940	-27.11	20240529	7980	36.47	20230817	0.58	N	011560	500	52 억	1267978	N	N	2	N	N
50	20240723	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10970	-10	5	-0.09	247226570	22538	37.85	10990	11140	10880	14270	7690	10980	10969.32	12.04	-147	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1155	3.83	0.54	12	0.21	2863.00	20149.00	14940	20240529	-26.57	7980	20230817	37.47	14940	-26.57	20240529	8140	34.77	20240118	14940	-26.57	20240529	7980	37.47	20230817	0.61	N	011560	500	52 억	1267416	N	N	2	N	N
51	20240723	150301	57	100.00	KOSDAQ	건설	N	N	N	N	N	11010	30	2	0.27	228094300	20797	34.93	10990	11140	10880	14270	7690	10980	10967.65	12.04	141	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1159	3.85	0.55	12	0.20	2863.00	20149.00	14940	20240529	-26.31	7980	20230817	37.97	14940	-26.31	20240529	8140	35.26	20240118	14940	-26.31	20240529	7980	37.97	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
52	20240723	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11040	60	2	0.55	213729780	19493	32.74	10990	11140	10880	14270	7690	10980	10964.44	12.04	11	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1163	3.86	0.55	12	0.19	2863.00	20149.00	14940	20240529	-26.10	7980	20230817	38.35	14940	-26.10	20240529	8140	35.63	20240118	14940	-26.10	20240529	7980	38.35	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
53	20240723	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10900	-80	5	-0.73	186870490	17049	28.63	10990	11140	10880	14270	7690	10980	10960.79	12.04	-1473	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1148	3.81	0.54	12	0.16	2863.00	20149.00	14940	20240529	-27.04	7980	20230817	36.59	14940	-27.04	20240529	8140	33.91	20240118	14940	-27.04	20240529	7980	36.59	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
54	20240723	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10920	-60	5	-0.55	158570660	14453	24.27	10990	11140	10900	14270	7690	10980	10971.47	12.04	-964	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1150	3.81	0.54	12	0.14	2863.00	20149.00	14940	20240529	-26.91	7980	20230817	36.84	14940	-26.91	20240529	8140	34.15	20240118	14940	-26.91	20240529	7980	36.84	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
55	20240723	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10930	-50	5	-0.46	125534570	11432	19.20	10990	11140	10900	14270	7690	10980	10980.98	12.04	-282	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1151	3.82	0.54	12	0.11	2863.00	20149.00	14940	20240529	-26.84	7980	20230817	36.97	14940	-26.84	20240529	8140	34.28	20240118	14940	-26.84	20240529	7980	36.97	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
56	20240723	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11000	20	2	0.18	78951590	7172	12.04	10990	11140	10970	14270	7690	10980	11008.31	12.04	1652	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1158	3.84	0.55	12	0.07	2863.00	20149.00	14940	20240529	-26.37	7980	20230817	37.84	14940	-26.37	20240529	8140	35.14	20240118	14940	-26.37	20240529	7980	37.84	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
57	20240723	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11000	20	2	0.18	5517040	502	0.84	10990	11000	10980	14270	7690	10980	10990.12	12.04	181	11386	11182	10986	10782	10586	11085	10685	53	3290	500	7900	10	1	10530000	1158	3.84	0.55	12	0.00	2863.00	20149.00	14940	20240529	-26.37	7980	20230817	37.84	14940	-26.37	20240529	8140	35.14	20240118	14940	-26.37	20240529	7980	37.84	20230817	0.61	N	011560	500	52 억	1267416	N	N	0	N	N
58	20240722	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	10980	-220	5	-1.96	649160570	59477	260.13	11190	11190	10790	14560	7840	11200	10914.31	11.98	5636	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1156	3.84	0.54	12	0.56	2863.00	20149.00	14940	20240529	-26.51	7980	20230817	37.59	14940	-26.51	20240529	8140	34.89	20240118	14940	-26.51	20240529	7980	37.59	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
59	20240722	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10990	-210	5	-1.88	623941620	57184	250.10	11190	11190	10790	14560	7840	11200	10911.12	11.98	5014	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1157	3.84	0.55	12	0.54	2863.00	20149.00	14940	20240529	-26.44	7980	20230817	37.72	14940	-26.44	20240529	8140	35.01	20240118	14940	-26.44	20240529	7980	37.72	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
60	20240722	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	10910	-290	5	-2.59	450776550	41257	180.45	11190	11190	10790	14560	7840	11200	10926.06	11.98	-2349	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1149	3.81	0.54	12	0.39	2863.00	20149.00	14940	20240529	-26.97	7980	20230817	36.72	14940	-26.97	20240529	8140	34.03	20240118	14940	-26.97	20240529	7980	36.72	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
61	20240722	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10850	-350	5	-3.12	426617820	39039	170.74	11190	11190	10790	14560	7840	11200	10927.99	11.98	-3922	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1143	3.79	0.54	12	0.37	2863.00	20149.00	14940	20240529	-27.38	7980	20230817	35.96	14940	-27.38	20240529	8140	33.29	20240118	14940	-27.38	20240529	7980	35.96	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
62	20240722	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	10860	-340	5	-3.04	386669220	35361	154.66	11190	11190	10790	14560	7840	11200	10934.91	11.98	-3133	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1144	3.79	0.54	12	0.34	2863.00	20149.00	14940	20240529	-27.31	7980	20230817	36.09	14940	-27.31	20240529	8140	33.42	20240118	14940	-27.31	20240529	7980	36.09	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
63	20240722	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	10840	-360	5	-3.21	338795700	30950	135.37	11190	11190	10790	14560	7840	11200	10946.55	11.98	-3584	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1141	3.79	0.54	12	0.29	2863.00	20149.00	14940	20240529	-27.44	7980	20230817	35.84	14940	-27.44	20240529	8140	33.17	20240118	14940	-27.44	20240529	7980	35.84	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
64	20240722	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	10900	-300	5	-2.68	311972030	28482	124.57	11190	11190	10790	14560	7840	11200	10953.30	11.98	-3337	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1148	3.81	0.54	12	0.27	2863.00	20149.00	14940	20240529	-27.04	7980	20230817	36.59	14940	-27.04	20240529	8140	33.91	20240118	14940	-27.04	20240529	7980	36.59	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
65	20240722	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11080	-120	5	-1.07	18663320	1681	7.35	11190	11190	11080	14560	7840	11200	11102.51	11.98	-880	11393	11296	11163	11066	10933	11345	11115	53	3360	500	8060	10	1	10530000	1167	3.87	0.55	12	0.02	2863.00	20149.00	14940	20240529	-25.84	7980	20230817	38.85	14940	-25.84	20240529	8140	36.12	20240118	14940	-25.84	20240529	7980	38.85	20230817	0.62	N	011560	500	52 억	1261420	N	N	0	N	N
66	20240719	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11200	-10	5	-0.09	253307150	22764	56.61	11130	11260	11030	14570	7850	11210	11126.65	11.98	-631	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1179	3.91	0.56	12	0.22	2863.00	20149.00	14940	20240529	-25.03	7980	20230817	40.35	14940	-25.03	20240529	8140	37.59	20240118	14940	-25.03	20240529	7980	40.35	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
67	20240719	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11170	-40	5	-0.36	236125100	21229	52.79	11130	11260	11030	14570	7850	11210	11122.76	11.98	-601	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1176	3.90	0.55	12	0.20	2863.00	20149.00	14940	20240529	-25.23	7980	20230817	39.97	14940	-25.23	20240529	8140	37.22	20240118	14940	-25.23	20240529	7980	39.97	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
68	20240719	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11140	-70	5	-0.62	218050060	19611	48.77	11130	11260	11030	14570	7850	11210	11118.76	11.98	-1089	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1173	3.89	0.55	12	0.19	2863.00	20149.00	14940	20240529	-25.44	7980	20230817	39.60	14940	-25.44	20240529	8140	36.86	20240118	14940	-25.44	20240529	7980	39.60	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
69	20240719	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	11170	-40	5	-0.36	196593050	17686	43.98	11130	11260	11030	14570	7850	11210	11115.74	11.98	-1222	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1176	3.90	0.55	12	0.17	2863.00	20149.00	14940	20240529	-25.23	7980	20230817	39.97	14940	-25.23	20240529	8140	37.22	20240118	14940	-25.23	20240529	7980	39.97	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
70	20240719	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	11160	-50	5	-0.45	178439090	16059	39.93	11130	11260	11030	14570	7850	11210	11111.47	11.98	-1346	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1175	3.90	0.55	12	0.15	2863.00	20149.00	14940	20240529	-25.30	7980	20230817	39.85	14940	-25.30	20240529	8140	37.10	20240118	14940	-25.30	20240529	7980	39.85	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
71	20240719	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11100	-110	5	-0.98	152849750	13755	34.21	11130	11260	11030	14570	7850	11210	11112.30	11.98	-1470	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1169	3.88	0.55	12	0.13	2863.00	20149.00	14940	20240529	-25.70	7980	20230817	39.10	14940	-25.70	20240529	8140	36.36	20240118	14940	-25.70	20240529	7980	39.10	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
72	20240719	100233	57	100.00	KOSDAQ	건설	N	N	N	N	N	11180	-30	5	-0.27	92892950	8378	20.83	11130	11200	11030	14570	7850	11210	11087.72	11.98	251	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1177	3.90	0.55	12	0.08	2863.00	20149.00	14940	20240529	-25.17	7980	20230817	40.10	14940	-25.17	20240529	8140	37.35	20240118	14940	-25.17	20240529	7980	40.10	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
73	20240719	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	11130	-80	5	-0.71	7056420	634	1.58	11130	11130	11130	14570	7850	11210	11130.00	11.98	-292	11563	11386	11253	11076	10943	11320	11010	53	3360	500	8070	10	1	10530000	1172	3.89	0.55	12	0.01	2863.00	20149.00	14940	20240529	-25.50	7980	20230817	39.47	14940	-25.50	20240529	8140	36.73	20240118	14940	-25.50	20240529	7980	39.47	20230817	0.62	N	011560	500	52 억	1261693	N	N	0	N	N
74	20240718	160247	57	100.00	KOSDAQ	건설	N	N	N	N	N	11210	-270	5	-2.35	451357920	40076	71.83	11400	11430	11120	14920	8040	11480	11262.76	12.02	-3897	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1180	3.92	0.56	12	0.38	2863.00	20149.00	14940	20240529	-24.97	7980	20230817	40.48	14940	-24.97	20240529	8140	37.71	20240118	14940	-24.97	20240529	7980	40.48	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
75	20240718	150249	57	100.00	KOSDAQ	건설	N	N	N	N	N	11260	-220	5	-1.92	415636090	36892	66.12	11400	11430	11120	14920	8040	11480	11266.18	12.02	-4316	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1186	3.93	0.56	12	0.35	2863.00	20149.00	14940	20240529	-24.63	7980	20230817	41.10	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	7980	41.10	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
76	20240718	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	11220	-260	5	-2.26	398821370	35396	63.44	11400	11430	11120	14920	8040	11480	11267.29	12.02	-4892	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1181	3.92	0.56	12	0.34	2863.00	20149.00	14940	20240529	-24.90	7980	20230817	40.60	14940	-24.90	20240529	8140	37.84	20240118	14940	-24.90	20240529	7980	40.60	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
77	20240718	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	11270	-210	5	-1.83	335417230	29757	53.34	11400	11430	11120	14920	8040	11480	11271.74	12.02	-4724	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1187	3.94	0.56	12	0.28	2863.00	20149.00	14940	20240529	-24.56	7980	20230817	41.23	14940	-24.56	20240529	8140	38.45	20240118	14940	-24.56	20240529	7980	41.23	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
78	20240718	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	11340	-140	5	-1.22	309420810	27458	49.21	11400	11430	11120	14920	8040	11480	11268.72	12.02	-4630	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1194	3.96	0.56	12	0.26	2863.00	20149.00	14940	20240529	-24.10	7980	20230817	42.11	14940	-24.10	20240529	8140	39.31	20240118	14940	-24.10	20240529	7980	42.11	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
79	20240718	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	11220	-260	5	-2.26	254365170	22573	40.46	11400	11430	11120	14920	8040	11480	11268.37	12.02	-3752	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1181	3.92	0.56	12	0.21	2863.00	20149.00	14940	20240529	-24.90	7980	20230817	40.60	14940	-24.90	20240529	8140	37.84	20240118	14940	-24.90	20240529	7980	40.60	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
80	20240718	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	11260	-220	5	-1.92	186997300	16576	29.71	11400	11430	11120	14920	8040	11480	11280.97	12.02	-2945	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1186	3.93	0.56	12	0.16	2863.00	20149.00	14940	20240529	-24.63	7980	20230817	41.10	14940	-24.63	20240529	8140	38.33	20240118	14940	-24.63	20240529	7980	41.10	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
81	20240718	090250	57	100.00	KOSDAQ	건설	N	N	N	N	N	11370	-110	5	-0.96	24693670	2167	3.88	11400	11430	11360	14920	8040	11480	11394.54	12.02	-646	11866	11672	11516	11322	11166	11770	11420	53	3440	500	8260	10	1	10530000	1197	3.97	0.56	12	0.02	2863.00	20149.00	14940	20240529	-23.90	7980	20230817	42.48	14940	-23.90	20240529	8140	39.68	20240118	14940	-23.90	20240529	7980	42.48	20230817	0.65	N	011560	500	52 억	1265209	N	N	0	N	N
82	20240717	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11480	120	2	1.06	629747280	54455	130.12	11380	11710	11360	14760	7960	11360	11564.89	11.95	5788	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1209	4.01	0.57	12	0.52	2863.00	20149.00	14940	20240529	-23.16	7980	20230817	43.86	14940	-23.16	20240529	8140	41.03	20240118	14940	-23.16	20240529	7980	43.86	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
83	20240717	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11470	110	2	0.97	556463040	48051	114.81	11380	11710	11360	14760	7960	11360	11580.68	11.95	5617	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1208	4.01	0.57	12	0.46	2863.00	20149.00	14940	20240529	-23.23	7980	20230817	43.73	14940	-23.23	20240529	8140	40.91	20240118	14940	-23.23	20240529	7980	43.73	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
84	20240717	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11600	240	2	2.11	514109350	44374	106.03	11380	11710	11360	14760	7960	11360	11585.82	11.95	6744	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1221	4.05	0.58	12	0.42	2863.00	20149.00	14940	20240529	-22.36	7980	20230817	45.36	14940	-22.36	20240529	8140	42.51	20240118	14940	-22.36	20240529	7980	45.36	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
85	20240717	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11670	310	2	2.73	395416110	34136	81.57	11380	11710	11360	14760	7960	11360	11583.55	11.95	5961	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1229	4.08	0.58	12	0.32	2863.00	20149.00	14940	20240529	-21.89	7980	20230817	46.24	14940	-21.89	20240529	8140	43.37	20240118	14940	-21.89	20240529	7980	46.24	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
86	20240717	120258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11610	250	2	2.20	334108080	28887	69.02	11380	11690	11360	14760	7960	11360	11566.04	11.95	6287	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1223	4.06	0.58	12	0.27	2863.00	20149.00	14940	20240529	-22.29	7980	20230817	45.49	14940	-22.29	20240529	8140	42.63	20240118	14940	-22.29	20240529	7980	45.49	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
87	20240717	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11670	310	2	2.73	274475550	23760	56.77	11380	11690	11360	14760	7960	11360	11552.00	11.95	6989	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1229	4.08	0.58	12	0.23	2863.00	20149.00	14940	20240529	-21.89	7980	20230817	46.24	14940	-21.89	20240529	8140	43.37	20240118	14940	-21.89	20240529	7980	46.24	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
88	20240717	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11570	210	2	1.85	130233510	11343	27.10	11380	11610	11360	14760	7960	11360	11481.40	11.95	3675	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1218	4.04	0.57	12	0.11	2863.00	20149.00	14940	20240529	-22.56	7980	20230817	44.99	14940	-22.56	20240529	8140	42.14	20240118	14940	-22.56	20240529	7980	44.99	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
89	20240717	090237	57	100.00	KOSDAQ	건설	N	N	N	N	N	11380	20	2	0.18	3380110	297	0.71	11380	11430	11380	14760	7960	11360	11380.84	11.95	-45	11820	11590	11470	11240	11120	11530	11180	53	3400	500	8170	10	1	10530000	1198	3.97	0.56	12	0.00	2863.00	20149.00	14940	20240529	-23.83	7980	20230817	42.61	14940	-23.83	20240529	8140	39.80	20240118	14940	-23.83	20240529	7980	42.61	20230817	0.72	N	011560	500	52 억	1258629	N	N	0	N	N
90	20240716	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	11360	-340	5	-2.91	477237860	41641	247.33	11700	11700	11350	15210	8190	11700	11462.70	12.00	-5404	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1196	3.97	0.56	12	0.40	2863.00	20149.00	14940	20240529	-23.96	7980	20230817	42.36	14940	-23.96	20240529	8140	39.56	20240118	14940	-23.96	20240529	7980	42.36	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
91	20240716	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	11430	-270	5	-2.31	316916340	27565	163.73	11700	11700	11390	15210	8190	11700	11497.06	12.00	-5082	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1204	3.99	0.57	12	0.26	2863.00	20149.00	14940	20240529	-23.49	7980	20230817	43.23	14940	-23.49	20240529	8140	40.42	20240118	14940	-23.49	20240529	7980	43.23	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
92	20240716	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	11440	-260	5	-2.22	295935530	25732	152.84	11700	11700	11390	15210	8190	11700	11500.68	12.00	-5617	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1205	4.00	0.57	12	0.24	2863.00	20149.00	14940	20240529	-23.43	7980	20230817	43.36	14940	-23.43	20240529	8140	40.54	20240118	14940	-23.43	20240529	7980	43.36	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
93	20240716	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	11500	-200	5	-1.71	254698260	22128	131.43	11700	11700	11390	15210	8190	11700	11510.23	12.00	-5454	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1211	4.02	0.57	12	0.21	2863.00	20149.00	14940	20240529	-23.03	7980	20230817	44.11	14940	-23.03	20240529	8140	41.28	20240118	14940	-23.03	20240529	7980	44.11	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
94	20240716	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	11530	-170	5	-1.45	134839540	11667	69.30	11700	11700	11470	15210	8190	11700	11557.34	12.00	-4363	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1214	4.03	0.57	12	0.11	2863.00	20149.00	14940	20240529	-22.82	7980	20230817	44.49	14940	-22.82	20240529	8140	41.65	20240118	14940	-22.82	20240529	7980	44.49	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
95	20240716	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	11590	-110	5	-0.94	95842870	8290	49.24	11700	11700	11470	15210	8190	11700	11561.26	12.00	-4647	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1220	4.05	0.58	12	0.08	2863.00	20149.00	14940	20240529	-22.42	7980	20230817	45.24	14940	-22.42	20240529	8140	42.38	20240118	14940	-22.42	20240529	7980	45.24	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
96	20240716	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	11610	-90	5	-0.77	38665780	3329	19.77	11700	11700	11550	15210	8190	11700	11614.83	12.00	-1259	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1223	4.06	0.58	12	0.03	2863.00	20149.00	14940	20240529	-22.29	7980	20230817	45.49	14940	-22.29	20240529	8140	42.63	20240118	14940	-22.29	20240529	7980	45.49	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
97	20240716	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11600	-100	5	-0.85	3848630	331	1.97	11700	11700	11600	15210	8190	11700	11627.28	12.00	-138	11946	11822	11646	11522	11346	11885	11585	53	3510	500	8420	10	1	10530000	1221	4.05	0.58	12	0.00	2863.00	20149.00	14940	20240529	-22.36	7980	20230817	45.36	14940	-22.36	20240529	8140	42.51	20240118	14940	-22.36	20240529	7980	45.36	20230817	0.76	N	011560	500	52 억	1264033	N	N	0	N	N
98	20240715	160256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11700	130	2	1.12	196308390	16825	41.81	11470	11770	11470	15040	8100	11570	11667.66	12.01	-541	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1232	4.09	0.58	12	0.16	2863.00	20149.00	14940	20240529	-21.69	7980	20230817	46.62	14940	-21.69	20240529	8140	43.73	20240118	14940	-21.69	20240529	7980	46.62	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
99	20240715	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11650	80	2	0.69	171207170	14669	36.45	11470	11770	11470	15040	8100	11570	11671.36	12.01	-895	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1227	4.07	0.58	12	0.14	2863.00	20149.00	14940	20240529	-22.02	7980	20230817	45.99	14940	-22.02	20240529	8140	43.12	20240118	14940	-22.02	20240529	7980	45.99	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
100	20240715	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11670	100	2	0.86	150307890	12879	32.00	11470	11770	11470	15040	8100	11570	11670.77	12.01	-310	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1229	4.08	0.58	12	0.12	2863.00	20149.00	14940	20240529	-21.89	7980	20230817	46.24	14940	-21.89	20240529	8140	43.37	20240118	14940	-21.89	20240529	7980	46.24	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
101	20240715	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11690	120	2	1.04	136908520	11732	29.15	11470	11770	11470	15040	8100	11570	11669.67	12.01	-297	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1231	4.08	0.58	12	0.11	2863.00	20149.00	14940	20240529	-21.75	7980	20230817	46.49	14940	-21.75	20240529	8140	43.61	20240118	14940	-21.75	20240529	7980	46.49	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
102	20240715	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11700	130	2	1.12	104185630	8939	22.21	11470	11770	11470	15040	8100	11570	11655.18	12.01	169	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1232	4.09	0.58	12	0.08	2863.00	20149.00	14940	20240529	-21.69	7980	20230817	46.62	14940	-21.69	20240529	8140	43.73	20240118	14940	-21.69	20240529	7980	46.62	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
103	20240715	110257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11650	80	2	0.69	90029500	7727	19.20	11470	11770	11470	15040	8100	11570	11651.29	12.01	-91	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1227	4.07	0.58	12	0.07	2863.00	20149.00	14940	20240529	-22.02	7980	20230817	45.99	14940	-22.02	20240529	8140	43.12	20240118	14940	-22.02	20240529	7980	45.99	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
104	20240715	100258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11650	80	2	0.69	49102180	4219	10.48	11470	11720	11470	15040	8100	11570	11638.35	12.01	-675	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1227	4.07	0.58	12	0.04	2863.00	20149.00	14940	20240529	-22.02	7980	20230817	45.99	14940	-22.02	20240529	8140	43.12	20240118	14940	-22.02	20240529	7980	45.99	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
105	20240715	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11470	-100	5	-0.86	4324190	377	0.94	11470	11470	11470	15040	8100	11570	11470.00	12.01	52	11770	11670	11500	11400	11230	11720	11450	53	3470	500	8330	10	1	10530000	1208	4.01	0.57	12	0.00	2863.00	20149.00	14940	20240529	-23.23	7980	20230817	43.73	14940	-23.23	20240529	8140	40.91	20240118	14940	-23.23	20240529	7980	43.73	20230817	0.77	N	011560	500	52 억	1264397	N	N	0	N	N
106	20240712	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11570	0	3	0.00	460698860	40229	73.32	11510	11600	11330	15040	8100	11570	11451.87	11.93	8210	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1218	4.04	0.57	12	0.38	2863.00	20149.00	14940	20240529	-22.56	7980	20230817	44.99	14940	-22.56	20240529	8140	42.14	20240118	14940	-22.56	20240529	7980	44.99	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
107	20240712	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11500	-70	5	-0.61	424436250	37074	67.57	11510	11600	11330	15040	8100	11570	11448.32	11.93	7466	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1211	4.02	0.57	12	0.35	2863.00	20149.00	14940	20240529	-23.03	7980	20230817	44.11	14940	-23.03	20240529	8140	41.28	20240118	14940	-23.03	20240529	7980	44.11	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
108	20240712	140258	57	100.00	KOSDAQ	건설	N	N	N	N	N	11580	10	2	0.09	395512670	34560	62.99	11510	11600	11330	15040	8100	11570	11444.20	11.93	7162	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1219	4.04	0.57	12	0.33	2863.00	20149.00	14940	20240529	-22.49	7980	20230817	45.11	14940	-22.49	20240529	8140	42.26	20240118	14940	-22.49	20240529	7980	45.11	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
109	20240712	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11520	-50	5	-0.43	386086370	33742	61.50	11510	11600	11330	15040	8100	11570	11442.27	11.93	7136	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1213	4.02	0.57	12	0.32	2863.00	20149.00	14940	20240529	-22.89	7980	20230817	44.36	14940	-22.89	20240529	8140	41.52	20240118	14940	-22.89	20240529	7980	44.36	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
110	20240712	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11520	-50	5	-0.43	364700990	31880	58.10	11510	11600	11330	15040	8100	11570	11439.76	11.93	6589	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1213	4.02	0.57	12	0.30	2863.00	20149.00	14940	20240529	-22.89	7980	20230817	44.36	14940	-22.89	20240529	8140	41.52	20240118	14940	-22.89	20240529	7980	44.36	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
111	20240712	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11430	-140	5	-1.21	350172020	30612	55.79	11510	11600	11330	15040	8100	11570	11439.00	11.93	5826	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1204	3.99	0.57	12	0.29	2863.00	20149.00	14940	20240529	-23.49	7980	20230817	43.23	14940	-23.49	20240529	8140	40.42	20240118	14940	-23.49	20240529	7980	43.23	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
112	20240712	100257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11540	-30	5	-0.26	308992360	27019	49.24	11510	11600	11330	15040	8100	11570	11436.06	11.93	4308	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1215	4.03	0.57	12	0.26	2863.00	20149.00	14940	20240529	-22.76	7980	20230817	44.61	14940	-22.76	20240529	8140	41.77	20240118	14940	-22.76	20240529	7980	44.61	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
113	20240712	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11590	20	2	0.17	14749890	1281	2.33	11510	11590	11480	15040	8100	11570	11513.92	11.93	65	12110	11840	11690	11420	11270	11765	11345	53	3470	500	8330	10	1	10530000	1220	4.05	0.58	12	0.01	2863.00	20149.00	14940	20240529	-22.42	7980	20230817	45.24	14940	-22.42	20240529	8140	42.38	20240118	14940	-22.42	20240529	7980	45.24	20230817	0.75	N	011560	500	52 억	1255743	N	N	8	N	N
114	20240711	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11570	-300	5	-2.53	640818990	54770	87.70	11800	11960	11540	15430	8310	11870	11700.73	11.95	-3447	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1218	4.04	0.57	12	0.52	2863.00	20149.00	14940	20240529	-22.56	7980	20230817	44.99	14940	-22.56	20240529	8140	42.14	20240118	14940	-22.56	20240529	7980	44.99	20230817	0.75	N	011560	500	52 억	1258486	N	N	8	N	N
115	20240711	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	11580	-290	5	-2.44	588353590	50234	80.44	11800	11960	11560	15430	8310	11870	11712.26	11.95	-2695	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1219	4.04	0.57	12	0.48	2863.00	20149.00	14940	20240529	-22.49	7980	20230817	45.11	14940	-22.49	20240529	8140	42.26	20240118	14940	-22.49	20240529	7980	45.11	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
116	20240711	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11580	-290	5	-2.44	536492840	45760	73.27	11800	11960	11560	15430	8310	11870	11724.06	11.95	-3012	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1219	4.04	0.57	12	0.43	2863.00	20149.00	14940	20240529	-22.49	7980	20230817	45.11	14940	-22.49	20240529	8140	42.26	20240118	14940	-22.49	20240529	7980	45.11	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
117	20240711	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11680	-190	5	-1.60	428225880	36444	58.36	11800	11960	11640	15430	8310	11870	11750.24	11.95	-3887	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1230	4.08	0.58	12	0.35	2863.00	20149.00	14940	20240529	-21.82	7980	20230817	46.37	14940	-21.82	20240529	8140	43.49	20240118	14940	-21.82	20240529	7980	46.37	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
118	20240711	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11690	-180	5	-1.52	399466890	33981	54.41	11800	11960	11640	15430	8310	11870	11755.60	11.95	-3863	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1231	4.08	0.58	12	0.32	2863.00	20149.00	14940	20240529	-21.75	7980	20230817	46.49	14940	-21.75	20240529	8140	43.61	20240118	14940	-21.75	20240529	7980	46.49	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
119	20240711	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11700	-170	5	-1.43	293349690	24894	39.86	11800	11960	11670	15430	8310	11870	11783.95	11.95	-3985	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1232	4.09	0.58	12	0.24	2863.00	20149.00	14940	20240529	-21.69	7980	20230817	46.62	14940	-21.69	20240529	8140	43.73	20240118	14940	-21.69	20240529	7980	46.62	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
120	20240711	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11830	-40	5	-0.34	120792770	10205	16.34	11800	11960	11760	15430	8310	11870	11836.63	11.95	1127	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1246	4.13	0.59	12	0.10	2863.00	20149.00	14940	20240529	-20.82	7980	20230817	48.25	14940	-20.82	20240529	8140	45.33	20240118	14940	-20.82	20240529	7980	48.25	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
121	20240711	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11960	90	2	0.76	27456620	2326	3.72	11800	11960	11800	15430	8310	11870	11804.22	11.95	693	12376	12122	11876	11622	11376	12250	11750	53	3560	500	8540	10	1	10530000	1259	4.18	0.59	12	0.02	2863.00	20149.00	14940	20240529	-19.95	7980	20230817	49.87	14940	-19.95	20240529	8140	46.93	20240118	14940	-19.95	20240529	7980	49.87	20230817	0.75	N	011560	500	52 억	1258486	N	N	5	N	N
122	20240710	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11870	170	2	1.45	747010010	62449	235.54	11700	12130	11630	15210	8190	11700	11962.39	11.99	-4378	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1250	4.15	0.59	12	0.59	2863.00	20149.00	14940	20240529	-20.55	7980	20230817	48.75	14940	-20.55	20240529	8140	45.82	20240118	14940	-20.55	20240529	7980	48.75	20230817	0.81	N	011560	500	52 억	1262825	N	N	5	N	N
123	20240710	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11880	180	2	1.54	718717620	60074	226.58	11700	12130	11630	15210	8190	11700	11963.87	11.99	-4162	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1251	4.15	0.59	12	0.57	2863.00	20149.00	14940	20240529	-20.48	7980	20230817	48.87	14940	-20.48	20240529	8140	45.95	20240118	14940	-20.48	20240529	7980	48.87	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
124	20240710	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11920	220	2	1.88	659011960	55061	207.68	11700	12130	11630	15210	8190	11700	11968.76	11.99	-4749	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1255	4.16	0.59	12	0.52	2863.00	20149.00	14940	20240529	-20.21	7980	20230817	49.37	14940	-20.21	20240529	8140	46.44	20240118	14940	-20.21	20240529	7980	49.37	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
125	20240710	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12040	340	2	2.91	573824170	47921	180.75	11700	12130	11630	15210	8190	11700	11974.38	11.99	-4707	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1268	4.21	0.60	12	0.46	2863.00	20149.00	14940	20240529	-19.41	7980	20230817	50.88	14940	-19.41	20240529	8140	47.91	20240118	14940	-19.41	20240529	7980	50.88	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
126	20240710	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12100	400	2	3.42	510033700	42631	160.79	11700	12130	11630	15210	8190	11700	11963.92	11.99	-1923	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1274	4.23	0.60	12	0.40	2863.00	20149.00	14940	20240529	-19.01	7980	20230817	51.63	14940	-19.01	20240529	8140	48.65	20240118	14940	-19.01	20240529	7980	51.63	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
127	20240710	110256	57	100.00	KOSDAQ	건설	N	N	N	N	N	12020	320	2	2.74	378753260	31717	119.63	11700	12130	11630	15210	8190	11700	11941.65	11.99	-841	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1266	4.20	0.60	12	0.30	2863.00	20149.00	14940	20240529	-19.54	7980	20230817	50.63	14940	-19.54	20240529	8140	47.67	20240118	14940	-19.54	20240529	7980	50.63	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
128	20240710	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11940	240	2	2.05	202160230	17028	64.23	11700	12060	11630	15210	8190	11700	11872.22	11.99	-2730	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1257	4.17	0.59	12	0.16	2863.00	20149.00	14940	20240529	-20.08	7980	20230817	49.62	14940	-20.08	20240529	8140	46.68	20240118	14940	-20.08	20240529	7980	49.62	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
129	20240710	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11640	-60	5	-0.51	2603560	223	0.84	11700	11700	11640	15210	8190	11700	11675.16	11.99	-98	11880	11790	11660	11570	11440	11835	11615	53	3510	500	8420	10	1	10530000	1226	4.07	0.58	12	0.00	2863.00	20149.00	14940	20240529	-22.09	7980	20230817	45.86	14940	-22.09	20240529	8140	43.00	20240118	14940	-22.09	20240529	7980	45.86	20230817	0.81	N	011560	500	52 억	1262825	N	N	8	N	N
130	20240709	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11700	70	2	0.60	307868100	26457	54.75	11600	11750	11530	15110	8150	11630	11636.36	12.02	-3411	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1232	4.09	0.58	12	0.25	2863.00	20149.00	14940	20240529	-21.69	7980	20230817	46.62	14940	-21.69	20240529	8140	43.73	20240118	14940	-21.69	20240529	7980	46.62	20230817	0.81	N	011560	500	52 억	1265686	N	N	8	N	N
131	20240709	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11650	20	2	0.17	287131780	24680	51.08	11600	11750	11530	15110	8150	11630	11634.19	12.02	-3336	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1227	4.07	0.58	12	0.23	2863.00	20149.00	14940	20240529	-22.02	7980	20230817	45.99	14940	-22.02	20240529	8140	43.12	20240118	14940	-22.02	20240529	7980	45.99	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
132	20240709	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11660	30	2	0.26	261565140	22485	46.53	11600	11750	11530	15110	8150	11630	11632.87	12.02	-3224	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1228	4.07	0.58	12	0.21	2863.00	20149.00	14940	20240529	-21.95	7980	20230817	46.12	14940	-21.95	20240529	8140	43.24	20240118	14940	-21.95	20240529	7980	46.12	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
133	20240709	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11720	90	2	0.77	233267370	20064	41.52	11600	11750	11530	15110	8150	11630	11626.16	12.02	-3573	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1234	4.09	0.58	12	0.19	2863.00	20149.00	14940	20240529	-21.55	7980	20230817	46.87	14940	-21.55	20240529	8140	43.98	20240118	14940	-21.55	20240529	7980	46.87	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
134	20240709	120256	57	100.00	KOSDAQ	건설	N	N	N	N	N	11610	-20	5	-0.17	178750100	15401	31.87	11600	11710	11530	15110	8150	11630	11606.40	12.02	-4050	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1223	4.06	0.58	12	0.15	2863.00	20149.00	14940	20240529	-22.29	7980	20230817	45.49	14940	-22.29	20240529	8140	42.63	20240118	14940	-22.29	20240529	7980	45.49	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
135	20240709	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	11620	-10	5	-0.09	155354160	13388	27.71	11600	11710	11530	15110	8150	11630	11603.99	12.02	-3685	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1224	4.06	0.58	12	0.13	2863.00	20149.00	14940	20240529	-22.22	7980	20230817	45.61	14940	-22.22	20240529	8140	42.75	20240118	14940	-22.22	20240529	7980	45.61	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
136	20240709	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11700	70	2	0.60	121454890	10475	21.68	11600	11710	11530	15110	8150	11630	11594.74	12.02	-2101	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1232	4.09	0.58	12	0.10	2863.00	20149.00	14940	20240529	-21.69	7980	20230817	46.62	14940	-21.69	20240529	8140	43.73	20240118	14940	-21.69	20240529	7980	46.62	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
137	20240709	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11710	80	2	0.69	24298150	2094	4.33	11600	11710	11600	15110	8150	11630	11603.70	12.02	368	11863	11746	11623	11506	11383	11805	11565	53	3480	500	8370	10	1	10530000	1233	4.09	0.58	12	0.02	2863.00	20149.00	14940	20240529	-21.62	7980	20230817	46.74	14940	-21.62	20240529	8140	43.86	20240118	14940	-21.62	20240529	7980	46.74	20230817	0.81	N	011560	500	52 억	1265686	N	N	11	N	N
138	20240708	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11630	-130	5	-1.11	559807910	48271	69.69	11500	11740	11500	15280	8240	11760	11597.14	11.91	11257	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1225	4.06	0.58	12	0.46	2863.00	20149.00	14940	20240529	-22.16	7980	20230817	45.74	14940	-22.16	20240529	8140	42.87	20240118	14940	-22.16	20240529	7980	45.74	20230817	0.80	N	011560	500	52 억	1254180	N	N	11	N	N
139	20240708	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11650	-110	5	-0.94	544215500	46931	67.75	11500	11740	11500	15280	8240	11760	11596.08	11.91	11177	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1227	4.07	0.58	12	0.45	2863.00	20149.00	14940	20240529	-22.02	7980	20230817	45.99	14940	-22.02	20240529	8140	43.12	20240118	14940	-22.02	20240529	7980	45.99	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
140	20240708	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	11730	-30	5	-0.26	514900850	44418	64.13	11500	11740	11500	15280	8240	11760	11592.17	11.91	10187	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1235	4.10	0.58	12	0.42	2863.00	20149.00	14940	20240529	-21.49	7980	20230817	46.99	14940	-21.49	20240529	8140	44.10	20240118	14940	-21.49	20240529	7980	46.99	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
141	20240708	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11730	-30	5	-0.26	498252050	42997	62.08	11500	11730	11500	15280	8240	11760	11588.07	11.91	9603	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1235	4.10	0.58	12	0.41	2863.00	20149.00	14940	20240529	-21.49	7980	20230817	46.99	14940	-21.49	20240529	8140	44.10	20240118	14940	-21.49	20240529	7980	46.99	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
142	20240708	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11690	-70	5	-0.60	470035220	40586	58.59	11500	11710	11500	15280	8240	11760	11581.22	11.91	10868	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1231	4.08	0.58	12	0.39	2863.00	20149.00	14940	20240529	-21.75	7980	20230817	46.49	14940	-21.75	20240529	8140	43.61	20240118	14940	-21.75	20240529	7980	46.49	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
143	20240708	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11600	-160	5	-1.36	401228690	34694	50.09	11500	11710	11500	15280	8240	11760	11564.79	11.91	6305	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1221	4.05	0.58	12	0.33	2863.00	20149.00	14940	20240529	-22.36	7980	20230817	45.36	14940	-22.36	20240529	8140	42.51	20240118	14940	-22.36	20240529	7980	45.36	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
144	20240708	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11550	-210	5	-1.79	308984490	26690	38.53	11500	11710	11500	15280	8240	11760	11576.79	11.91	5364	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1216	4.03	0.57	12	0.25	2863.00	20149.00	14940	20240529	-22.69	7980	20230817	44.74	14940	-22.69	20240529	8140	41.89	20240118	14940	-22.69	20240529	7980	44.74	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
145	20240708	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11530	-230	5	-1.96	36496180	3173	4.58	11500	11710	11500	15280	8240	11760	11502.11	11.91	672	12186	11972	11726	11512	11266	11850	11390	53	3520	500	8460	10	1	10530000	1214	4.03	0.57	12	0.03	2863.00	20149.00	14940	20240529	-22.82	7980	20230817	44.49	14940	-22.82	20240529	8140	41.65	20240118	14940	-22.82	20240529	7980	44.49	20230817	0.80	N	011560	500	52 억	1254180	N	N	8	N	N
146	20240705	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11760	-130	5	-1.09	804796160	69171	144.37	11890	11940	11480	15450	8330	11890	11634.87	12.00	-8977	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1238	4.11	0.58	12	0.66	2863.00	20149.00	14940	20240529	-21.29	7980	20230817	47.37	14940	-21.29	20240529	8140	44.47	20240118	14940	-21.29	20240529	7980	47.37	20230817	0.86	N	011560	500	52 억	1263221	N	N	8	N	N
147	20240705	150253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11560	-330	5	-2.78	656762030	56508	117.94	11890	11940	11500	15450	8330	11890	11622.46	12.00	-5512	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1217	4.04	0.57	12	0.54	2863.00	20149.00	14940	20240529	-22.62	7980	20230817	44.86	14940	-22.62	20240529	8140	42.01	20240118	14940	-22.62	20240529	7980	44.86	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
148	20240705	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11600	-290	5	-2.44	540340070	46414	96.87	11890	11940	11500	15450	8330	11890	11641.75	12.00	-7148	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1221	4.05	0.58	12	0.44	2863.00	20149.00	14940	20240529	-22.36	7980	20230817	45.36	14940	-22.36	20240529	8140	42.51	20240118	14940	-22.36	20240529	7980	45.36	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
149	20240705	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11550	-340	5	-2.86	504645890	43335	90.45	11890	11940	11500	15450	8330	11890	11645.23	12.00	-5563	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1216	4.03	0.57	12	0.41	2863.00	20149.00	14940	20240529	-22.69	7980	20230817	44.74	14940	-22.69	20240529	8140	41.89	20240118	14940	-22.69	20240529	7980	44.74	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
150	20240705	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11560	-330	5	-2.78	448621170	38479	80.31	11890	11940	11510	15450	8330	11890	11658.86	12.00	-3537	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1217	4.04	0.57	12	0.37	2863.00	20149.00	14940	20240529	-22.62	7980	20230817	44.86	14940	-22.62	20240529	8140	42.01	20240118	14940	-22.62	20240529	7980	44.86	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
151	20240705	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11640	-250	5	-2.10	303293160	25933	54.13	11890	11940	11610	15450	8330	11890	11695.26	12.00	-702	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1226	4.07	0.58	12	0.25	2863.00	20149.00	14940	20240529	-22.09	7980	20230817	45.86	14940	-22.09	20240529	8140	43.00	20240118	14940	-22.09	20240529	7980	45.86	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
152	20240705	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11720	-170	5	-1.43	159381760	13585	28.35	11890	11940	11660	15450	8330	11890	11732.19	12.00	179	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1234	4.09	0.58	12	0.13	2863.00	20149.00	14940	20240529	-21.55	7980	20230817	46.87	14940	-21.55	20240529	8140	43.98	20240118	14940	-21.55	20240529	7980	46.87	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
153	20240705	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11830	-60	5	-0.50	4529730	381	0.80	11890	11890	11830	15450	8330	11890	11889.06	12.00	-128	12163	12026	11863	11726	11563	11945	11645	53	3560	500	8560	10	1	10530000	1246	4.13	0.59	12	0.00	2863.00	20149.00	14940	20240529	-20.82	7980	20230817	48.25	14940	-20.82	20240529	8140	45.33	20240118	14940	-20.82	20240529	7980	48.25	20230817	0.86	N	011560	500	52 억	1263221	N	N	2	N	N
154	20240704	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11890	-40	5	-0.34	565513540	47883	75.75	11930	12000	11700	15500	8360	11930	11810.31	11.99	573	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1252	4.15	0.59	12	0.45	2863.00	20149.00	14940	20240529	-20.41	7980	20230817	49.00	14940	-20.41	20240529	8140	46.07	20240118	14940	-20.41	20240529	7980	49.00	20230817	0.90	N	011560	500	52 억	1262898	N	N	2	N	N
155	20240704	150252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11760	-170	5	-1.42	539764000	45700	72.30	11930	12000	11700	15500	8360	11930	11811.03	11.99	1543	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1238	4.11	0.58	12	0.43	2863.00	20149.00	14940	20240529	-21.29	7980	20230817	47.37	14940	-21.29	20240529	8140	44.47	20240118	14940	-21.29	20240529	7980	47.37	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
156	20240704	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11760	-170	5	-1.42	446339120	37733	59.70	11930	12000	11720	15500	8360	11930	11828.88	11.99	1129	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1238	4.11	0.58	12	0.36	2863.00	20149.00	14940	20240529	-21.29	7980	20230817	47.37	14940	-21.29	20240529	8140	44.47	20240118	14940	-21.29	20240529	7980	47.37	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
157	20240704	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	11800	-130	5	-1.09	385725540	32596	51.57	11930	12000	11720	15500	8360	11930	11833.52	11.99	1143	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1243	4.12	0.59	12	0.31	2863.00	20149.00	14940	20240529	-21.02	7980	20230817	47.87	14940	-21.02	20240529	8140	44.96	20240118	14940	-21.02	20240529	7980	47.87	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
158	20240704	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11940	10	2	0.08	355093520	30010	47.48	11930	12000	11720	15500	8360	11930	11832.51	11.99	804	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1257	4.17	0.59	12	0.28	2863.00	20149.00	14940	20240529	-20.08	7980	20230817	49.62	14940	-20.08	20240529	8140	46.68	20240118	14940	-20.08	20240529	7980	49.62	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
159	20240704	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11870	-60	5	-0.50	229166740	19327	30.58	11930	12000	11750	15500	8360	11930	11857.34	11.99	-103	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1250	4.15	0.59	12	0.18	2863.00	20149.00	14940	20240529	-20.55	7980	20230817	48.75	14940	-20.55	20240529	8140	45.82	20240118	14940	-20.55	20240529	7980	48.75	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
160	20240704	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11900	-30	5	-0.25	188004050	15877	25.12	11930	11930	11750	15500	8360	11930	11841.28	11.99	1108	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1253	4.16	0.59	12	0.15	2863.00	20149.00	14940	20240529	-20.35	7980	20230817	49.12	14940	-20.35	20240529	8140	46.19	20240118	14940	-20.35	20240529	7980	49.12	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
161	20240704	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11870	-60	5	-0.50	6809870	571	0.90	11930	11930	11870	15500	8360	11930	11926.22	11.99	-106	12310	12120	11930	11740	11550	12025	11645	53	3570	500	8580	10	1	10530000	1250	4.15	0.59	12	0.01	2863.00	20149.00	14940	20240529	-20.55	7980	20230817	48.75	14940	-20.55	20240529	8140	45.82	20240118	14940	-20.55	20240529	7980	48.75	20230817	0.90	N	011560	500	52 억	1262898	N	N	4	N	N
162	20240703	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	11930	-80	5	-0.67	749688890	63197	116.54	12020	12120	11740	15610	8410	12010	11860.55	11.95	4899	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1256	4.17	0.59	12	0.60	2863.00	20149.00	14940	20240529	-20.15	7980	20230817	49.50	14940	-20.15	20240529	8140	46.56	20240118	14940	-20.15	20240529	7980	49.50	20230817	0.92	N	011560	500	52 억	1258323	N	N	4	N	N
163	20240703	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11820	-190	5	-1.58	679746420	57294	105.65	12020	12120	11740	15610	8410	12010	11864.03	11.95	5888	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1245	4.13	0.59	12	0.54	2863.00	20149.00	14940	20240529	-20.88	7980	20230817	48.12	14940	-20.88	20240529	8140	45.21	20240118	14940	-20.88	20240529	7980	48.12	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
164	20240703	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11910	-100	5	-0.83	618262870	52107	96.09	12020	12120	11740	15610	8410	12010	11865.09	11.95	4805	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1254	4.16	0.59	12	0.49	2863.00	20149.00	14940	20240529	-20.28	7980	20230817	49.25	14940	-20.28	20240529	8140	46.31	20240118	14940	-20.28	20240529	7980	49.25	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
165	20240703	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11890	-120	5	-1.00	549377190	46278	85.34	12020	12120	11740	15610	8410	12010	11871.06	11.95	2392	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1252	4.15	0.59	12	0.44	2863.00	20149.00	14940	20240529	-20.41	7980	20230817	49.00	14940	-20.41	20240529	8140	46.07	20240118	14940	-20.41	20240529	7980	49.00	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
166	20240703	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	11960	-50	5	-0.42	517972470	43649	80.49	12020	12120	11740	15610	8410	12010	11866.57	11.95	3718	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1259	4.18	0.59	12	0.41	2863.00	20149.00	14940	20240529	-19.95	7980	20230817	49.87	14940	-19.95	20240529	8140	46.93	20240118	14940	-19.95	20240529	7980	49.87	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
167	20240703	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11820	-190	5	-1.58	433751560	36575	67.45	12020	12120	11740	15610	8410	12010	11858.99	11.95	2541	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1245	4.13	0.59	12	0.35	2863.00	20149.00	14940	20240529	-20.88	7980	20230817	48.12	14940	-20.88	20240529	8140	45.21	20240118	14940	-20.88	20240529	7980	48.12	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
168	20240703	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	11900	-110	5	-0.92	237165540	19981	36.85	12020	12120	11740	15610	8410	12010	11869.14	11.95	853	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1253	4.16	0.59	12	0.19	2863.00	20149.00	14940	20240529	-20.35	7980	20230817	49.12	14940	-20.35	20240529	8140	46.19	20240118	14940	-20.35	20240529	7980	49.12	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
169	20240703	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12070	60	2	0.50	9084870	754	1.39	12020	12070	12020	15610	8410	12010	12052.20	11.95	453	12463	12236	12063	11836	11663	12150	11750	53	3600	500	8640	10	1	10530000	1271	4.22	0.60	12	0.01	2863.00	20149.00	14940	20240529	-19.21	7980	20230817	51.25	14940	-19.21	20240529	8140	48.28	20240118	14940	-19.21	20240529	7980	51.25	20230817	0.92	N	011560	500	52 억	1258323	N	N	6	N	N
170	20240702	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12010	-240	5	-1.96	651098420	54218	122.45	12260	12290	11890	15920	8580	12250	12008.89	11.82	14237	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1265	4.19	0.60	12	0.51	2863.00	20149.00	14940	20240529	-19.61	7980	20230817	50.50	14940	-19.61	20240529	8140	47.54	20240118	14940	-19.61	20240529	7980	50.50	20230817	0.94	N	011560	500	52 억	1244504	N	N	6	N	N
171	20240702	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12000	-250	5	-2.04	571912720	47602	107.51	12260	12290	11890	15920	8580	12250	12014.47	11.82	13376	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1264	4.19	0.60	12	0.45	2863.00	20149.00	14940	20240529	-19.68	7980	20230817	50.38	14940	-19.68	20240529	8140	47.42	20240118	14940	-19.68	20240529	7980	50.38	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
172	20240702	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	11950	-300	5	-2.45	520707670	43320	97.84	12260	12290	11890	15920	8580	12250	12020.03	11.82	11532	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1258	4.17	0.59	12	0.41	2863.00	20149.00	14940	20240529	-20.01	7980	20230817	49.75	14940	-20.01	20240529	8140	46.81	20240118	14940	-20.01	20240529	7980	49.75	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
173	20240702	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	11910	-340	5	-2.78	364618970	30297	68.43	12260	12290	11890	15920	8580	12250	12034.82	11.82	4064	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1254	4.16	0.59	12	0.29	2863.00	20149.00	14940	20240529	-20.28	7980	20230817	49.25	14940	-20.28	20240529	8140	46.31	20240118	14940	-20.28	20240529	7980	49.25	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
174	20240702	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12040	-210	5	-1.71	256747800	21264	48.02	12260	12290	11930	15920	8580	12250	12074.29	11.82	987	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1268	4.21	0.60	12	0.20	2863.00	20149.00	14940	20240529	-19.41	7980	20230817	50.88	14940	-19.41	20240529	8140	47.91	20240118	14940	-19.41	20240529	7980	50.88	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
175	20240702	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12060	-190	5	-1.55	232683260	19272	43.53	12260	12290	11930	15920	8580	12250	12073.64	11.82	658	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1270	4.21	0.60	12	0.18	2863.00	20149.00	14940	20240529	-19.28	7980	20230817	51.13	14940	-19.28	20240529	8140	48.16	20240118	14940	-19.28	20240529	7980	51.13	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
176	20240702	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12010	-240	5	-1.96	192405530	15910	35.93	12260	12290	11950	15920	8580	12250	12093.37	11.82	-798	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1265	4.19	0.60	12	0.15	2863.00	20149.00	14940	20240529	-19.61	7980	20230817	50.50	14940	-19.61	20240529	8140	47.54	20240118	14940	-19.61	20240529	7980	50.50	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
177	20240702	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12260	10	2	0.08	7566820	617	1.39	12260	12290	12260	15920	8580	12250	12263.89	11.82	1	12810	12530	12390	12110	11970	12460	12040	53	3670	500	8820	10	1	10530000	1291	4.28	0.61	12	0.01	2863.00	20149.00	14940	20240529	-17.94	7980	20230817	53.63	14940	-17.94	20240529	8140	50.61	20240118	14940	-17.94	20240529	7980	53.63	20230817	0.94	N	011560	500	52 억	1244504	N	N	9	N	N
178	20240701	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12250	-350	5	-2.78	548064730	44117	128.07	12480	12670	12250	16380	8820	12600	12429.21	11.90	-7786	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1290	4.28	0.61	12	0.42	2863.00	20149.00	14940	20240529	-18.01	7980	20230817	53.51	14940	-18.01	20240529	8140	50.49	20240118	14940	-18.01	20240529	7980	53.51	20230817	0.92	N	011560	500	52 억	1252861	N	N	9	N	N
179	20240701	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12310	-290	5	-2.30	494709570	39766	115.44	12480	12670	12250	16380	8820	12600	12440.44	11.90	-7330	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1296	4.30	0.61	12	0.38	2863.00	20149.00	14940	20240529	-17.60	7980	20230817	54.26	14940	-17.60	20240529	8140	51.23	20240118	14940	-17.60	20240529	7980	54.26	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N
180	20240701	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12330	-270	5	-2.14	410902330	32962	95.69	12480	12670	12330	16380	8820	12600	12465.86	11.90	-6321	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1298	4.31	0.61	12	0.31	2863.00	20149.00	14940	20240529	-17.47	7980	20230817	54.51	14940	-17.47	20240529	8140	51.47	20240118	14940	-17.47	20240529	7980	54.51	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N
181	20240701	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12480	-120	5	-0.95	319360100	25584	74.27	12480	12670	12400	16380	8820	12600	12482.72	11.90	-3558	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1314	4.36	0.62	12	0.24	2863.00	20149.00	14940	20240529	-16.47	7980	20230817	56.39	14940	-16.47	20240529	8140	53.32	20240118	14940	-16.47	20240529	7980	56.39	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N
182	20240701	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12420	-180	5	-1.43	297016120	23794	69.07	12480	12670	12400	16380	8820	12600	12482.72	11.90	-3679	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1308	4.34	0.62	12	0.23	2863.00	20149.00	14940	20240529	-16.87	7980	20230817	55.64	14940	-16.87	20240529	8140	52.58	20240118	14940	-16.87	20240529	7980	55.64	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N
183	20240701	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	-70	5	-0.56	224092340	17945	52.09	12480	12670	12400	16380	8820	12600	12487.61	11.90	-1331	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1319	4.38	0.62	12	0.17	2863.00	20149.00	14940	20240529	-16.13	7980	20230817	57.02	14940	-16.13	20240529	8140	53.93	20240118	14940	-16.13	20240529	7980	57.02	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N
184	20240701	100250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12460	-140	5	-1.11	190588420	15258	44.29	12480	12670	12400	16380	8820	12600	12490.91	11.90	-316	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1312	4.35	0.62	12	0.14	2863.00	20149.00	14940	20240529	-16.60	7980	20230817	56.14	14940	-16.60	20240529	8140	53.07	20240118	14940	-16.60	20240529	7980	56.14	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N
185	20240701	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	-80	5	-0.63	11448080	917	2.66	12480	12520	12480	16380	8820	12600	12481.83	11.90	-67	12866	12732	12516	12382	12166	12800	12450	53	3780	500	9070	10	1	10530000	1318	4.37	0.62	12	0.01	2863.00	20149.00	14940	20240529	-16.20	7980	20230817	56.89	14940	-16.20	20240529	8140	53.81	20240118	14940	-16.20	20240529	7980	56.89	20230817	0.92	N	011560	500	52 억	1252861	N	N	13	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History