178 lines
73 KiB
CSV
178 lines
73 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230831,160325,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4445,-5,5,-0.11,1561026035,342874,425.33,4490,4705,4400,5780,3115,4450,4552.90,3.93,0,-54256,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,519,11.67,0.54,12,2.94,381.00,8217.00,7120,20220916,-37.57,3975,20230502,11.82,6200,-28.31,20230711,3975,11.82,20230502,7120,-37.57,20220916,3975,11.82,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,150411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4435,-15,5,-0.34,1525521200,334854,415.38,4490,4705,4400,5780,3115,4450,4555.78,3.93,0,-53798,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,517,11.64,0.54,12,2.87,381.00,8217.00,7120,20220916,-37.71,3975,20230502,11.57,6200,-28.47,20230711,3975,11.57,20230502,7120,-37.71,20220916,3975,11.57,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,140429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4420,-30,5,-0.67,1402369595,306938,380.75,4490,4705,4410,5780,3115,4450,4568.90,3.93,0,-48222,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,516,11.60,0.54,12,2.63,381.00,8217.00,7120,20220916,-37.92,3975,20230502,11.19,6200,-28.71,20230711,3975,11.19,20230502,7120,-37.92,20220916,3975,11.19,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,130421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4420,-30,5,-0.67,1346523730,294308,365.08,4490,4705,4410,5780,3115,4450,4575.22,3.93,0,-47912,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,516,11.60,0.54,12,2.52,381.00,8217.00,7120,20220916,-37.92,3975,20230502,11.19,6200,-28.71,20230711,3975,11.19,20230502,7120,-37.92,20220916,3975,11.19,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,120424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4460,10,2,0.22,1260649055,274941,341.06,4490,4705,4410,5780,3115,4450,4585.16,3.93,0,-45742,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,520,11.71,0.54,12,2.36,381.00,8217.00,7120,20220916,-37.36,3975,20230502,12.20,6200,-28.06,20230711,3975,12.20,20230502,7120,-37.36,20220916,3975,12.20,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,110600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4440,-10,5,-0.22,82644595,18647,23.13,4490,4495,4410,5780,3115,4450,4432.05,3.93,0,-1133,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,518,11.65,0.54,12,0.16,381.00,8217.00,7120,20220916,-37.64,3975,20230502,11.70,6200,-28.39,20230711,3975,11.70,20230502,7120,-37.64,20220916,3975,11.70,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,100451,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4450,0,3,0.00,66535690,15006,18.61,4490,4495,4410,5780,3115,4450,4433.93,3.93,0,-1296,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,519,11.68,0.54,12,0.13,381.00,8217.00,7120,20220916,-37.50,3975,20230502,11.95,6200,-28.23,20230711,3975,11.95,20230502,7120,-37.50,20220916,3975,11.95,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230831,090351,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4460,10,2,0.22,5546265,1240,1.54,4490,4495,4455,5780,3115,4450,4472.87,3.93,0,-379,4606,4527,4471,4392,4336,4500,4365,610,1330,5000,3200,5,1,11668027,520,11.71,0.54,12,0.01,381.00,8217.00,7120,20220916,-37.36,3975,20230502,12.20,6200,-28.06,20230711,3975,12.20,20230502,7120,-37.36,20220916,3975,12.20,20230502,3.49,N,017000,5000,609 억,,458999,N,N,0,N,00,N
|
||
|
|
20230830,160328,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4450,-75,5,-1.66,359980290,80491,175.62,4530,4550,4415,5880,3170,4525,4472.30,3.88,0,5968,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,519,11.68,0.54,12,0.69,381.00,8217.00,7120,20220916,-37.50,3975,20230502,11.95,6200,-28.23,20230711,3975,11.95,20230502,7120,-37.50,20220916,3975,11.95,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,150400,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4480,-45,5,-0.99,340874980,76205,166.27,4530,4550,4415,5880,3170,4525,4473.13,3.88,0,6274,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,523,11.76,0.55,12,0.65,381.00,8217.00,7120,20220916,-37.08,3975,20230502,12.70,6200,-27.74,20230711,3975,12.70,20230502,7120,-37.08,20220916,3975,12.70,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,140426,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4460,-65,5,-1.44,308526980,68949,150.44,4530,4550,4415,5880,3170,4525,4474.71,3.88,0,6812,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,520,11.71,0.54,12,0.59,381.00,8217.00,7120,20220916,-37.36,3975,20230502,12.20,6200,-28.06,20230711,3975,12.20,20230502,7120,-37.36,20220916,3975,12.20,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,130410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4460,-65,5,-1.44,233323605,52041,113.54,4530,4550,4415,5880,3170,4525,4483.46,3.88,0,829,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,520,11.71,0.54,12,0.45,381.00,8217.00,7120,20220916,-37.36,3975,20230502,12.20,6200,-28.06,20230711,3975,12.20,20230502,7120,-37.36,20220916,3975,12.20,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,120420,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4470,-55,5,-1.22,189223140,42144,91.95,4530,4550,4455,5880,3170,4525,4489.92,3.88,0,766,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,522,11.73,0.54,12,0.36,381.00,8217.00,7120,20220916,-37.22,3975,20230502,12.45,6200,-27.90,20230711,3975,12.45,20230502,7120,-37.22,20220916,3975,12.45,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,110555,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4480,-45,5,-0.99,148041705,32940,71.87,4530,4550,4470,5880,3170,4525,4494.28,3.88,0,1117,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,523,11.76,0.55,12,0.28,381.00,8217.00,7120,20220916,-37.08,3975,20230502,12.70,6200,-27.74,20230711,3975,12.70,20230502,7120,-37.08,20220916,3975,12.70,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,100441,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4495,-30,5,-0.66,62930470,13947,30.43,4530,4550,4495,5880,3170,4525,4512.11,3.88,0,-1549,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,524,11.80,0.55,12,0.12,381.00,8217.00,7120,20220916,-36.87,3975,20230502,13.08,6200,-27.50,20230711,3975,13.08,20230502,7120,-36.87,20220916,3975,13.08,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230830,090347,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4500,-25,5,-0.55,12338330,2727,5.95,4530,4550,4500,5880,3170,4525,4524.51,3.88,0,-1758,4608,4566,4528,4486,4448,4587,4507,610,1355,5000,3250,5,1,11668027,525,11.81,0.55,12,0.02,381.00,8217.00,7120,20220916,-36.80,3975,20230502,13.21,6200,-27.42,20230711,3975,13.21,20230502,7120,-36.80,20220916,3975,13.21,20230502,3.55,N,017000,5000,609 억,,452793,N,N,0,N,00,N
|
||
|
|
20230829,160324,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4525,15,2,0.33,206758195,45749,63.94,4510,4570,4490,5860,3160,4510,4519.40,3.82,0,6304,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,528,11.88,0.55,12,0.39,381.00,8217.00,7120,20220916,-36.45,3975,20230502,13.84,6200,-27.02,20230711,3975,13.84,20230502,7120,-36.45,20220916,3975,13.84,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,150403,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4530,20,2,0.44,188565885,41731,58.32,4510,4570,4490,5860,3160,4510,4518.60,3.82,0,6087,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,529,11.89,0.55,12,0.36,381.00,8217.00,7120,20220916,-36.38,3975,20230502,13.96,6200,-26.94,20230711,3975,13.96,20230502,7120,-36.38,20220916,3975,13.96,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,140431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4510,0,3,0.00,135852635,30046,41.99,4510,4570,4490,5860,3160,4510,4521.49,3.82,0,4443,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,526,11.84,0.55,12,0.26,381.00,8217.00,7120,20220916,-36.66,3975,20230502,13.46,6200,-27.26,20230711,3975,13.46,20230502,7120,-36.66,20220916,3975,13.46,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,130414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4520,10,2,0.22,112655075,24912,34.82,4510,4570,4490,5860,3160,4510,4522.12,3.82,0,5186,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,527,11.86,0.55,12,0.21,381.00,8217.00,7120,20220916,-36.52,3975,20230502,13.71,6200,-27.10,20230711,3975,13.71,20230502,7120,-36.52,20220916,3975,13.71,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,120426,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4515,5,2,0.11,92503240,20461,28.60,4510,4570,4490,5860,3160,4510,4520.95,3.82,0,5386,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,527,11.85,0.55,12,0.18,381.00,8217.00,7120,20220916,-36.59,3975,20230502,13.58,6200,-27.18,20230711,3975,13.58,20230502,7120,-36.59,20220916,3975,13.58,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,110643,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4525,15,2,0.33,80459430,17795,24.87,4510,4570,4490,5860,3160,4510,4521.46,3.82,0,5367,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,528,11.88,0.55,12,0.15,381.00,8217.00,7120,20220916,-36.45,3975,20230502,13.84,6200,-27.02,20230711,3975,13.84,20230502,7120,-36.45,20220916,3975,13.84,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,100452,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4540,30,2,0.67,49334680,10920,15.26,4510,4570,4490,5860,3160,4510,4517.83,3.82,0,3188,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,530,11.92,0.55,12,0.09,381.00,8217.00,7120,20220916,-36.24,3975,20230502,14.21,6200,-26.77,20230711,3975,14.21,20230502,7120,-36.24,20220916,3975,14.21,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230829,090316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4525,15,2,0.33,3009005,667,0.93,4510,4530,4510,5860,3160,4510,4511.25,3.82,0,-549,4666,4587,4451,4372,4236,4627,4412,610,1350,5000,3240,5,1,11668027,528,11.88,0.55,12,0.01,381.00,8217.00,7120,20220916,-36.45,3975,20230502,13.84,6200,-27.02,20230711,3975,13.84,20230502,7120,-36.45,20220916,3975,13.84,20230502,3.51,N,017000,5000,609 억,,446031,N,N,0,N,00,N
|
||
|
|
20230828,160316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4510,115,2,2.62,315316550,70663,126.55,4370,4530,4315,5710,3080,4395,4462.26,3.72,0,12007,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,526,11.84,0.55,12,0.61,381.00,8217.00,7120,20220916,-36.66,3975,20230502,13.46,6200,-27.26,20230711,3975,13.46,20230502,7120,-36.66,20220916,3975,13.46,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,150319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4495,100,2,2.28,299733655,67204,120.35,4370,4530,4315,5710,3080,4395,4460.06,3.72,0,11810,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,524,11.80,0.55,12,0.58,381.00,8217.00,7120,20220916,-36.87,3975,20230502,13.08,6200,-27.50,20230711,3975,13.08,20230502,7120,-36.87,20220916,3975,13.08,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,140319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4470,75,2,1.71,272913665,61229,109.65,4370,4530,4315,5710,3080,4395,4457.26,3.72,0,10421,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,522,11.73,0.54,12,0.52,381.00,8217.00,7120,20220916,-37.22,3975,20230502,12.45,6200,-27.90,20230711,3975,12.45,20230502,7120,-37.22,20220916,3975,12.45,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,130323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4465,70,2,1.59,230669335,51761,92.70,4370,4530,4315,5710,3080,4395,4456.43,3.72,0,5153,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,521,11.72,0.54,12,0.44,381.00,8217.00,7120,20220916,-37.29,3975,20230502,12.33,6200,-27.98,20230711,3975,12.33,20230502,7120,-37.29,20220916,3975,12.33,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,120320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4485,90,2,2.05,221855970,49782,89.15,4370,4530,4315,5710,3080,4395,4456.55,3.72,0,4320,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,523,11.77,0.55,12,0.43,381.00,8217.00,7120,20220916,-37.01,3975,20230502,12.83,6200,-27.66,20230711,3975,12.83,20230502,7120,-37.01,20220916,3975,12.83,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,110317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4500,105,2,2.39,204305980,45851,82.11,4370,4530,4315,5710,3080,4395,4455.87,3.72,0,2639,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,525,11.81,0.55,12,0.39,381.00,8217.00,7120,20220916,-36.80,3975,20230502,13.21,6200,-27.42,20230711,3975,13.21,20230502,7120,-36.80,20220916,3975,13.21,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,100313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4445,50,2,1.14,104525495,23647,42.35,4370,4480,4315,5710,3080,4395,4420.25,3.72,0,2519,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,519,11.67,0.54,12,0.20,381.00,8217.00,7120,20220916,-37.57,3975,20230502,11.82,6200,-28.31,20230711,3975,11.82,20230502,7120,-37.57,20220916,3975,11.82,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230828,090319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4395,0,3,0.00,9179315,2097,3.76,4370,4395,4370,5710,3080,4395,4377.33,3.72,0,737,4505,4450,4420,4365,4335,4435,4350,610,1315,5000,3160,5,1,11668027,513,11.54,0.53,12,0.02,381.00,8217.00,7120,20220916,-38.27,3975,20230502,10.57,6200,-29.11,20230711,3975,10.57,20230502,7120,-38.27,20220916,3975,10.57,20230502,3.48,N,017000,5000,609 억,,433616,N,N,0,N,00,N
|
||
|
|
20230825,160317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4395,-80,5,-1.79,246329760,55837,117.95,4475,4475,4390,5810,3135,4475,4411.27,3.67,0,4313,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,513,11.54,0.53,12,0.48,381.00,8217.00,7120,20220916,-38.27,3975,20230502,10.57,6200,-29.11,20230711,3975,10.57,20230502,7120,-38.27,20220916,3975,10.57,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,150318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4395,-80,5,-1.79,230563620,52251,110.38,4475,4475,4390,5810,3135,4475,4412.28,3.67,0,4119,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,513,11.54,0.53,12,0.45,381.00,8217.00,7120,20220916,-38.27,3975,20230502,10.57,6200,-29.11,20230711,3975,10.57,20230502,7120,-38.27,20220916,3975,10.57,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,140318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4395,-80,5,-1.79,205824095,46625,98.49,4475,4475,4395,5810,3135,4475,4414.09,3.67,0,3853,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,513,11.54,0.53,12,0.40,381.00,8217.00,7120,20220916,-38.27,3975,20230502,10.57,6200,-29.11,20230711,3975,10.57,20230502,7120,-38.27,20220916,3975,10.57,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,130318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4410,-65,5,-1.45,179429785,40629,85.83,4475,4475,4400,5810,3135,4475,4415.89,3.67,0,3623,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,515,11.57,0.54,12,0.35,381.00,8217.00,7120,20220916,-38.06,3975,20230502,10.94,6200,-28.87,20230711,3975,10.94,20230502,7120,-38.06,20220916,3975,10.94,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,120317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4405,-70,5,-1.56,129576625,29321,61.94,4475,4475,4400,5810,3135,4475,4418.71,3.67,0,2796,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,514,11.56,0.54,12,0.25,381.00,8217.00,7120,20220916,-38.13,3975,20230502,10.82,6200,-28.95,20230711,3975,10.82,20230502,7120,-38.13,20220916,3975,10.82,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,110318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4440,-35,5,-0.78,99021790,22395,47.31,4475,4475,4400,5810,3135,4475,4420.93,3.67,0,2053,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,518,11.65,0.54,12,0.19,381.00,8217.00,7120,20220916,-37.64,3975,20230502,11.70,6200,-28.39,20230711,3975,11.70,20230502,7120,-37.64,20220916,3975,11.70,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,100317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4415,-60,5,-1.34,70427650,15914,33.62,4475,4475,4400,5810,3135,4475,4424.63,3.67,0,923,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,515,11.59,0.54,12,0.14,381.00,8217.00,7120,20220916,-37.99,3975,20230502,11.07,6200,-28.79,20230711,3975,11.07,20230502,7120,-37.99,20220916,3975,11.07,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230825,090318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4410,-65,5,-1.45,15540610,3493,7.38,4475,4475,4405,5810,3135,4475,4446.82,3.67,0,-1038,4601,4537,4476,4412,4351,4507,4382,610,1335,5000,3220,5,1,11668027,515,11.57,0.54,12,0.03,381.00,8217.00,7120,20220916,-38.06,3975,20230502,10.94,6200,-28.87,20230711,3975,10.94,20230502,7120,-38.06,20220916,3975,10.94,20230502,3.54,N,017000,5000,609 억,,427699,N,N,0,N,00,N
|
||
|
|
20230824,160315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4475,-5,5,-0.11,209186920,46734,51.69,4480,4540,4415,5820,3140,4480,4476.11,3.66,0,232,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,522,11.75,0.54,12,0.40,381.00,8217.00,7460,20220823,-40.01,3975,20230502,12.58,6200,-27.82,20230711,3975,12.58,20230502,7120,-37.15,20220916,3975,12.58,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,150314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4480,0,3,0.00,203098945,45372,50.18,4480,4540,4415,5820,3140,4480,4476.30,3.66,0,233,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,523,11.76,0.55,12,0.39,381.00,8217.00,7460,20220823,-39.95,3975,20230502,12.70,6200,-27.74,20230711,3975,12.70,20230502,7120,-37.08,20220916,3975,12.70,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,140315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4490,10,2,0.22,181222110,40485,44.77,4480,4540,4415,5820,3140,4480,4476.27,3.66,0,-1000,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,524,11.78,0.55,12,0.35,381.00,8217.00,7460,20220823,-39.81,3975,20230502,12.96,6200,-27.58,20230711,3975,12.96,20230502,7120,-36.94,20220916,3975,12.96,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,130316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4485,5,2,0.11,148633730,33202,36.72,4480,4540,4415,5820,3140,4480,4476.64,3.66,0,-882,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,523,11.77,0.55,12,0.28,381.00,8217.00,7460,20220823,-39.88,3975,20230502,12.83,6200,-27.66,20230711,3975,12.83,20230502,7120,-37.01,20220916,3975,12.83,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,120317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4495,15,2,0.33,144477660,32274,35.69,4480,4540,4415,5820,3140,4480,4476.59,3.66,0,-701,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,524,11.80,0.55,12,0.28,381.00,8217.00,7460,20220823,-39.75,3975,20230502,13.08,6200,-27.50,20230711,3975,13.08,20230502,7120,-36.87,20220916,3975,13.08,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,110316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4475,-5,5,-0.11,108869675,24348,26.93,4480,4540,4415,5820,3140,4480,4471.37,3.66,0,-370,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,522,11.75,0.54,12,0.21,381.00,8217.00,7460,20220823,-40.01,3975,20230502,12.58,6200,-27.82,20230711,3975,12.58,20230502,7120,-37.15,20220916,3975,12.58,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,100314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4465,-15,5,-0.33,95503790,21354,23.62,4480,4540,4415,5820,3140,4480,4472.37,3.66,0,-1143,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,521,11.72,0.54,12,0.18,381.00,8217.00,7460,20220823,-40.15,3975,20230502,12.33,6200,-27.98,20230711,3975,12.33,20230502,7120,-37.29,20220916,3975,12.33,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230824,090317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4500,20,2,0.45,17468450,3880,4.29,4480,4530,4480,5820,3140,4480,4502.74,3.66,0,-329,4643,4561,4458,4376,4273,4602,4417,610,1340,5000,3220,5,1,11668027,525,11.81,0.55,12,0.03,381.00,8217.00,7460,20220823,-39.68,3975,20230502,13.21,6200,-27.42,20230711,3975,13.21,20230502,7120,-36.80,20220916,3975,13.21,20230502,3.50,N,017000,5000,609 억,,427066,N,N,0,N,00,N
|
||
|
|
20230823,160314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4480,100,2,2.28,401735280,89908,61.18,4450,4540,4355,5690,3070,4380,4468.39,3.60,0,6570,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,523,11.76,0.55,12,0.77,381.00,8217.00,7460,20220823,-39.95,3975,20230502,12.70,6200,-27.74,20230711,3975,12.70,20230502,7460,-39.95,20220823,3975,12.70,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,150315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4455,75,2,1.71,373397705,83560,56.86,4450,4540,4355,5690,3070,4380,4468.74,3.60,0,5212,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,520,11.69,0.54,12,0.72,381.00,8217.00,7460,20220823,-40.28,3975,20230502,12.08,6200,-28.15,20230711,3975,12.08,20230502,7460,-40.28,20220823,3975,12.08,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,140316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4470,90,2,2.05,333631085,74660,50.80,4450,4540,4355,5690,3070,4380,4468.81,3.60,0,8380,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,522,11.73,0.54,12,0.64,381.00,8217.00,7460,20220823,-40.08,3975,20230502,12.45,6200,-27.90,20230711,3975,12.45,20230502,7460,-40.08,20220823,3975,12.45,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,130315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4495,115,2,2.63,302739965,67761,46.11,4450,4540,4355,5690,3070,4380,4467.92,3.60,0,8359,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,524,11.80,0.55,12,0.58,381.00,8217.00,7460,20220823,-39.75,3975,20230502,13.08,6200,-27.50,20230711,3975,13.08,20230502,7460,-39.75,20220823,3975,13.08,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,120316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4515,135,2,3.08,271235715,60759,41.35,4450,4540,4355,5690,3070,4380,4464.29,3.60,0,8790,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,527,11.85,0.55,12,0.52,381.00,8217.00,7460,20220823,-39.48,3975,20230502,13.58,6200,-27.18,20230711,3975,13.58,20230502,7460,-39.48,20220823,3975,13.58,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,110315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4480,100,2,2.28,217403155,48807,33.21,4450,4530,4355,5690,3070,4380,4454.53,3.60,0,5911,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,523,11.76,0.55,12,0.42,381.00,8217.00,7460,20220823,-39.95,3975,20230502,12.70,6200,-27.74,20230711,3975,12.70,20230502,7460,-39.95,20220823,3975,12.70,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,100315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4365,-15,5,-0.34,75724655,17213,11.71,4450,4465,4355,5690,3070,4380,4399.41,3.60,0,-5066,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,509,11.46,0.53,12,0.15,381.00,8217.00,7460,20220823,-41.49,3975,20230502,9.81,6200,-29.60,20230711,3975,9.81,20230502,7460,-41.49,20220823,3975,9.81,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230823,090318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4420,40,2,0.91,5293240,1197,0.81,4450,4450,4420,5690,3070,4380,4426.73,3.60,0,491,4793,4586,4408,4201,4023,4690,4305,610,1310,5000,3150,5,1,11668027,516,11.60,0.54,12,0.01,381.00,8217.00,7460,20220823,-40.75,3975,20230502,11.19,6200,-28.71,20230711,3975,11.19,20230502,7460,-40.75,20220823,3975,11.19,20230502,3.52,N,017000,5000,609 억,,420454,N,N,0,N,00,N
|
||
|
|
20230822,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4380,160,2,3.79,645849870,146361,176.00,4230,4615,4230,5480,2955,4220,4412.73,3.56,0,5273,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,511,11.50,0.53,12,1.25,381.00,8217.00,7460,20220823,-41.29,3975,20230502,10.19,6200,-29.35,20230711,3975,10.19,20230502,7460,-41.29,20220823,3975,10.19,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,150314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4370,150,2,3.55,633720515,143575,172.65,4230,4615,4230,5480,2955,4220,4413.86,3.56,0,5225,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,510,11.47,0.53,12,1.23,381.00,8217.00,7460,20220823,-41.42,3975,20230502,9.94,6200,-29.52,20230711,3975,9.94,20230502,7460,-41.42,20220823,3975,9.94,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,140315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4375,155,2,3.67,610424665,138223,166.22,4230,4615,4230,5480,2955,4220,4416.23,3.56,0,4787,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,510,11.48,0.53,12,1.18,381.00,8217.00,7460,20220823,-41.35,3975,20230502,10.06,6200,-29.44,20230711,3975,10.06,20230502,7460,-41.35,20220823,3975,10.06,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,130312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4420,200,2,4.74,581115880,131529,158.17,4230,4615,4230,5480,2955,4220,4418.16,3.56,0,4554,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,516,11.60,0.54,12,1.13,381.00,8217.00,7460,20220823,-40.75,3975,20230502,11.19,6200,-28.71,20230711,3975,11.19,20230502,7460,-40.75,20220823,3975,11.19,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,120308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4390,170,2,4.03,569437290,128874,154.97,4230,4615,4230,5480,2955,4220,4418.56,3.56,0,3935,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,512,11.52,0.53,12,1.10,381.00,8217.00,7460,20220823,-41.15,3975,20230502,10.44,6200,-29.19,20230711,3975,10.44,20230502,7460,-41.15,20220823,3975,10.44,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,110313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4435,215,2,5.09,529745440,119911,144.19,4230,4615,4230,5480,2955,4220,4417.82,3.56,0,4783,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,517,11.64,0.54,12,1.03,381.00,8217.00,7460,20220823,-40.55,3975,20230502,11.57,6200,-28.47,20230711,3975,11.57,20230502,7460,-40.55,20220823,3975,11.57,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,100311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4380,160,2,3.79,447817480,101427,121.97,4230,4615,4230,5480,2955,4220,4415.17,3.56,0,-681,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,511,11.50,0.53,12,0.87,381.00,8217.00,7460,20220823,-41.29,3975,20230502,10.19,6200,-29.35,20230711,3975,10.19,20230502,7460,-41.29,20220823,3975,10.19,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230822,090312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4315,95,2,2.25,25472565,5972,7.18,4230,4315,4230,5480,2955,4220,4265.33,3.56,0,-889,4460,4340,4270,4150,4080,4305,4115,610,1260,5000,3030,5,1,11668027,503,11.33,0.53,12,0.05,381.00,8217.00,7460,20220823,-42.16,3975,20230502,8.55,6200,-30.40,20230711,3975,8.55,20230502,7460,-42.16,20220823,3975,8.55,20230502,3.56,N,017000,5000,609 억,,414914,N,N,0,N,00,N
|
||
|
|
20230821,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4220,-50,5,-1.17,351000065,81906,82.69,4270,4390,4200,5550,2990,4270,4285.41,3.53,0,2739,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,492,11.08,0.51,12,0.70,381.00,8217.00,7480,20220818,-43.58,3975,20230502,6.16,6200,-31.94,20230711,3975,6.16,20230502,7460,-43.43,20220823,3975,6.16,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,150313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4285,15,2,0.35,293424020,68329,68.98,4270,4390,4200,5550,2990,4270,4294.30,3.53,0,-964,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,500,11.25,0.52,12,0.59,381.00,8217.00,7480,20220818,-42.71,3975,20230502,7.80,6200,-30.89,20230711,3975,7.80,20230502,7460,-42.56,20220823,3975,7.80,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,140314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4275,5,2,0.12,244970010,57003,57.55,4270,4390,4200,5550,2990,4270,4297.52,3.53,0,2426,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,499,11.22,0.52,12,0.49,381.00,8217.00,7480,20220818,-42.85,3975,20230502,7.55,6200,-31.05,20230711,3975,7.55,20230502,7460,-42.69,20220823,3975,7.55,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,130315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4290,20,2,0.47,216562275,50380,50.86,4270,4390,4200,5550,2990,4270,4298.61,3.53,0,5598,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,501,11.26,0.52,12,0.43,381.00,8217.00,7480,20220818,-42.65,3975,20230502,7.92,6200,-30.81,20230711,3975,7.92,20230502,7460,-42.49,20220823,3975,7.92,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,120314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4295,25,2,0.59,206155095,47958,48.42,4270,4390,4200,5550,2990,4270,4298.69,3.53,0,5960,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,501,11.27,0.52,12,0.41,381.00,8217.00,7480,20220818,-42.58,3975,20230502,8.05,6200,-30.73,20230711,3975,8.05,20230502,7460,-42.43,20220823,3975,8.05,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,110314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4320,50,2,1.17,187634660,43657,44.07,4270,4390,4200,5550,2990,4270,4297.96,3.53,0,6569,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,504,11.34,0.53,12,0.37,381.00,8217.00,7480,20220818,-42.25,3975,20230502,8.68,6200,-30.32,20230711,3975,8.68,20230502,7460,-42.09,20220823,3975,8.68,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,100312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4325,55,2,1.29,119292160,27902,28.17,4270,4340,4200,5550,2990,4270,4275.41,3.53,0,7631,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,505,11.35,0.53,12,0.24,381.00,8217.00,7480,20220818,-42.18,3975,20230502,8.81,6200,-30.24,20230711,3975,8.81,20230502,7460,-42.02,20220823,3975,8.81,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230821,090317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4295,25,2,0.59,55403775,12975,13.10,4270,4295,4265,5550,2990,4270,4270.04,3.53,0,8951,4396,4332,4296,4232,4196,4315,4215,610,1280,5000,3070,5,1,11668027,501,11.27,0.52,12,0.11,381.00,8217.00,7480,20220818,-42.58,3975,20230502,8.05,6200,-30.73,20230711,3975,8.05,20230502,7460,-42.43,20220823,3975,8.05,20230502,3.61,N,017000,5000,609 억,,412165,N,N,0,N,00,N
|
||
|
|
20230818,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4270,-125,5,-2.84,425234200,98879,45.64,4315,4360,4260,5710,3080,4395,4300.58,3.68,0,-17260,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,498,11.21,0.52,12,0.85,381.00,8217.00,7760,20220817,-44.97,3975,20230502,7.42,6200,-31.13,20230711,3975,7.42,20230502,7480,-42.91,20220818,3975,7.42,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,150311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4290,-105,5,-2.39,379629220,88225,40.73,4315,4360,4260,5710,3080,4395,4302.97,3.68,0,-14739,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,501,11.26,0.52,12,0.76,381.00,8217.00,7760,20220817,-44.72,3975,20230502,7.92,6200,-30.81,20230711,3975,7.92,20230502,7480,-42.65,20220818,3975,7.92,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,140313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4290,-105,5,-2.39,333777515,77531,35.79,4315,4360,4260,5710,3080,4395,4305.08,3.68,0,-12278,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,501,11.26,0.52,12,0.66,381.00,8217.00,7760,20220817,-44.72,3975,20230502,7.92,6200,-30.81,20230711,3975,7.92,20230502,7480,-42.65,20220818,3975,7.92,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,130309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4305,-90,5,-2.05,290009000,67344,31.09,4315,4360,4260,5710,3080,4395,4306.38,3.68,0,-8480,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,502,11.30,0.52,12,0.58,381.00,8217.00,7760,20220817,-44.52,3975,20230502,8.30,6200,-30.56,20230711,3975,8.30,20230502,7480,-42.45,20220818,3975,8.30,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,120319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4310,-85,5,-1.93,243967135,56654,26.15,4315,4360,4260,5710,3080,4395,4306.26,3.68,0,-9813,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,503,11.31,0.52,12,0.49,381.00,8217.00,7760,20220817,-44.46,3975,20230502,8.43,6200,-30.48,20230711,3975,8.43,20230502,7480,-42.38,20220818,3975,8.43,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,110311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4330,-65,5,-1.48,202618850,47113,21.75,4315,4360,4260,5710,3080,4395,4300.70,3.68,0,-10082,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,505,11.36,0.53,12,0.40,381.00,8217.00,7760,20220817,-44.20,3975,20230502,8.93,6200,-30.16,20230711,3975,8.93,20230502,7480,-42.11,20220818,3975,8.93,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,100313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4290,-105,5,-2.39,144526600,33590,15.51,4315,4360,4280,5710,3080,4395,4302.67,3.68,0,-13109,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,501,11.26,0.52,12,0.29,381.00,8217.00,7760,20220817,-44.72,3975,20230502,7.92,6200,-30.81,20230711,3975,7.92,20230502,7480,-42.65,20220818,3975,7.92,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230818,090312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4295,-100,5,-2.28,39921535,9256,4.27,4315,4360,4295,5710,3080,4395,4313.04,3.68,0,-4631,4658,4526,4398,4266,4138,4462,4202,610,1315,5000,3160,5,1,11668027,501,11.27,0.52,12,0.08,381.00,8217.00,7760,20220817,-44.65,3975,20230502,8.05,6200,-30.73,20230711,3975,8.05,20230502,7480,-42.58,20220818,3975,8.05,20230502,3.74,N,017000,5000,609 억,,429195,N,N,0,N,00,N
|
||
|
|
20230817,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4395,-180,5,-3.93,944239460,216354,138.58,4460,4530,4270,5940,3205,4575,4364.15,3.70,0,-3259,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,513,11.54,0.53,12,1.85,381.00,8217.00,8190,20220816,-46.34,3975,20230502,10.57,6200,-29.11,20230711,3975,10.57,20230502,7760,-43.36,20220817,3975,10.57,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,150316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4355,-220,5,-4.81,889097085,203727,130.50,4460,4530,4270,5940,3205,4575,4363.98,3.70,0,-1913,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,508,11.43,0.53,12,1.75,381.00,8217.00,8190,20220816,-46.83,3975,20230502,9.56,6200,-29.76,20230711,3975,9.56,20230502,7760,-43.88,20220817,3975,9.56,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,140312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4345,-230,5,-5.03,780653215,178863,114.57,4460,4530,4270,5940,3205,4575,4364.32,3.70,0,-2617,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,507,11.40,0.53,12,1.53,381.00,8217.00,8190,20220816,-46.95,3975,20230502,9.31,6200,-29.92,20230711,3975,9.31,20230502,7760,-44.01,20220817,3975,9.31,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,130311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4390,-185,5,-4.04,680412640,156000,99.92,4460,4530,4270,5940,3205,4575,4361.38,3.70,0,22,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,512,11.52,0.53,12,1.34,381.00,8217.00,8190,20220816,-46.40,3975,20230502,10.44,6200,-29.19,20230711,3975,10.44,20230502,7760,-43.43,20220817,3975,10.44,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,120311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4390,-185,5,-4.04,546374245,125298,80.26,4460,4530,4270,5940,3205,4575,4360.29,3.70,0,-1679,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,512,11.52,0.53,12,1.07,381.00,8217.00,8190,20220816,-46.40,3975,20230502,10.44,6200,-29.19,20230711,3975,10.44,20230502,7760,-43.43,20220817,3975,10.44,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,110313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4375,-200,5,-4.37,505701115,116029,74.32,4460,4530,4270,5940,3205,4575,4358.07,3.70,0,-1881,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,510,11.48,0.53,12,0.99,381.00,8217.00,8190,20220816,-46.58,3975,20230502,10.06,6200,-29.44,20230711,3975,10.06,20230502,7760,-43.62,20220817,3975,10.06,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,100311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4335,-240,5,-5.25,295865555,67393,43.17,4460,4530,4305,5940,3205,4575,4389.67,3.70,0,-1241,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,506,11.38,0.53,12,0.58,381.00,8217.00,8190,20220816,-47.07,3975,20230502,9.06,6200,-30.08,20230711,3975,9.06,20230502,7760,-44.14,20220817,3975,9.06,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230817,090311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4490,-85,5,-1.86,53815295,12038,7.71,4460,4530,4440,5940,3205,4575,4468.89,3.70,0,-1914,4728,4651,4578,4501,4428,4615,4465,610,1367,5000,3290,5,1,11668027,524,11.78,0.55,12,0.10,381.00,8217.00,8190,20220816,-45.18,3975,20230502,12.96,6200,-27.58,20230711,3975,12.96,20230502,7760,-42.14,20220817,3975,12.96,20230502,3.71,N,017000,5000,609 억,,431418,N,N,0,N,00,N
|
||
|
|
20230816,160312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4575,-110,5,-2.35,706864625,155137,167.90,4640,4655,4505,6090,3280,4685,4556.07,3.62,0,6511,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,534,12.01,0.56,12,1.33,381.00,8217.00,8220,20220812,-44.34,3975,20230502,15.09,6200,-26.21,20230711,3975,15.09,20230502,8190,-44.14,20220816,3975,15.09,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,150312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4555,-130,5,-2.77,668295990,146680,158.75,4640,4655,4505,6090,3280,4685,4555.82,3.62,0,3211,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,531,11.96,0.55,12,1.26,381.00,8217.00,8220,20220812,-44.59,3975,20230502,14.59,6200,-26.53,20230711,3975,14.59,20230502,8190,-44.38,20220816,3975,14.59,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,140310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4575,-110,5,-2.35,611022910,134164,145.20,4640,4655,4505,6090,3280,4685,4553.93,3.62,0,185,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,534,12.01,0.56,12,1.15,381.00,8217.00,8220,20220812,-44.34,3975,20230502,15.09,6200,-26.21,20230711,3975,15.09,20230502,8190,-44.14,20220816,3975,15.09,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,130312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4615,-70,5,-1.49,575005750,126313,136.70,4640,4655,4505,6090,3280,4685,4551.83,3.62,0,-615,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,538,12.11,0.56,12,1.08,381.00,8217.00,8220,20220812,-43.86,3975,20230502,16.10,6200,-25.56,20230711,3975,16.10,20230502,8190,-43.65,20220816,3975,16.10,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,120314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4575,-110,5,-2.35,553566265,121659,131.67,4640,4655,4505,6090,3280,4685,4549.73,3.62,0,-1415,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,534,12.01,0.56,12,1.04,381.00,8217.00,8220,20220812,-44.34,3975,20230502,15.09,6200,-26.21,20230711,3975,15.09,20230502,8190,-44.14,20220816,3975,15.09,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,110314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4515,-170,5,-3.63,493317775,108461,117.38,4640,4655,4505,6090,3280,4685,4547.86,3.62,0,-1317,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,527,11.85,0.55,12,0.93,381.00,8217.00,8220,20220812,-45.07,3975,20230502,13.58,6200,-27.18,20230711,3975,13.58,20230502,8190,-44.87,20220816,3975,13.58,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,100309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4540,-145,5,-3.09,385318215,84604,91.56,4640,4655,4505,6090,3280,4685,4553.79,3.62,0,-10116,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,530,11.92,0.55,12,0.73,381.00,8217.00,8220,20220812,-44.77,3975,20230502,14.21,6200,-26.77,20230711,3975,14.21,20230502,8190,-44.57,20220816,3975,14.21,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230816,090309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4605,-80,5,-1.71,57257745,12341,13.36,4640,4655,4605,6090,3280,4685,4638.20,3.62,0,-2815,4858,4771,4723,4636,4588,4747,4612,610,1405,5000,3370,5,1,11668027,537,12.09,0.56,12,0.11,381.00,8217.00,8220,20220812,-43.98,3975,20230502,15.85,6200,-25.73,20230711,3975,15.85,20230502,8190,-43.77,20220816,3975,15.85,20230502,3.69,N,017000,5000,609 억,,422792,N,N,0,N,00,N
|
||
|
|
20230814,160308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4685,-145,5,-3.00,427172255,90542,41.10,4780,4810,4675,6270,3385,4830,4717.68,3.74,0,-13819,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,547,12.30,0.57,12,0.78,381.00,8217.00,8220,20220812,-43.00,3975,20230502,17.86,6200,-24.44,20230711,3975,17.86,20230502,8190,-42.80,20220816,3975,17.86,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,150307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4690,-140,5,-2.90,402039165,85174,38.66,4780,4810,4680,6270,3385,4830,4719.85,3.74,0,-13514,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,547,12.31,0.57,12,0.73,381.00,8217.00,8220,20220812,-42.94,3975,20230502,17.99,6200,-24.35,20230711,3975,17.99,20230502,8190,-42.74,20220816,3975,17.99,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,140309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4710,-120,5,-2.48,335405625,70971,32.21,4780,4810,4695,6270,3385,4830,4725.55,3.74,0,-13278,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,550,12.36,0.57,12,0.61,381.00,8217.00,8220,20220812,-42.70,3975,20230502,18.49,6200,-24.03,20230711,3975,18.49,20230502,8190,-42.49,20220816,3975,18.49,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,130308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4725,-105,5,-2.17,314520745,66530,30.20,4780,4810,4695,6270,3385,4830,4727.08,3.74,0,-12008,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,551,12.40,0.58,12,0.57,381.00,8217.00,8220,20220812,-42.52,3975,20230502,18.87,6200,-23.79,20230711,3975,18.87,20230502,8190,-42.31,20220816,3975,18.87,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,120307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4705,-125,5,-2.59,290603375,61456,27.89,4780,4810,4695,6270,3385,4830,4728.18,3.74,0,-12068,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,549,12.35,0.57,12,0.53,381.00,8217.00,8220,20220812,-42.76,3975,20230502,18.36,6200,-24.11,20230711,3975,18.36,20230502,8190,-42.55,20220816,3975,18.36,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,110306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4725,-105,5,-2.17,267958075,56641,25.71,4780,4810,4695,6270,3385,4830,4730.33,3.74,0,-8952,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,551,12.40,0.58,12,0.49,381.00,8217.00,8220,20220812,-42.52,3975,20230502,18.87,6200,-23.79,20230711,3975,18.87,20230502,8190,-42.31,20220816,3975,18.87,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,100307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4720,-110,5,-2.28,196056075,41384,18.78,4780,4810,4700,6270,3385,4830,4736.86,3.74,0,-10158,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,551,12.39,0.57,12,0.35,381.00,8217.00,8220,20220812,-42.58,3975,20230502,18.74,6200,-23.87,20230711,3975,18.74,20230502,8190,-42.37,20220816,3975,18.74,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230814,090307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4800,-30,5,-0.62,19280100,4028,1.83,4780,4810,4775,6270,3385,4830,4783.32,3.74,0,-330,5303,5066,4893,4656,4483,5185,4775,610,1442,5000,3470,5,1,11668027,560,12.60,0.58,12,0.03,381.00,8217.00,8220,20220812,-41.61,3975,20230502,20.75,6200,-22.58,20230711,3975,20.75,20230502,8190,-41.39,20220816,3975,20.75,20230502,3.73,N,017000,5000,609 억,,436482,N,N,0,N,00,N
|
||
|
|
20230811,160306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4830,60,2,1.26,1073178165,219305,228.40,4725,5130,4720,6200,3340,4770,4893.58,3.79,0,-5682,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,564,12.68,0.59,12,1.88,381.00,8217.00,8220,20220812,-41.24,3975,20230502,21.51,6200,-22.10,20230711,3975,21.51,20230502,8220,-41.24,20220812,3975,21.51,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,150304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4850,80,2,1.68,1037421850,211890,220.68,4725,5130,4720,6200,3340,4770,4896.07,3.79,0,-6659,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,566,12.73,0.59,12,1.82,381.00,8217.00,8220,20220812,-41.00,3975,20230502,22.01,6200,-21.77,20230711,3975,22.01,20230502,8220,-41.00,20220812,3975,22.01,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,140306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4840,70,2,1.47,976877175,199411,207.68,4725,5130,4720,6200,3340,4770,4898.85,3.79,0,-9136,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,565,12.70,0.59,12,1.71,381.00,8217.00,8220,20220812,-41.12,3975,20230502,21.76,6200,-21.94,20230711,3975,21.76,20230502,8220,-41.12,20220812,3975,21.76,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,130305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4840,70,2,1.47,182073505,37948,39.52,4725,4840,4720,6200,3340,4770,4798.01,3.79,0,14830,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,565,12.70,0.59,12,0.33,381.00,8217.00,8220,20220812,-41.12,3975,20230502,21.76,6200,-21.94,20230711,3975,21.76,20230502,8220,-41.12,20220812,3975,21.76,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,120304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4835,65,2,1.36,167440250,34919,36.37,4725,4835,4720,6200,3340,4770,4795.14,3.79,0,14045,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,564,12.69,0.59,12,0.30,381.00,8217.00,8220,20220812,-41.18,3975,20230502,21.64,6200,-22.02,20230711,3975,21.64,20230502,8220,-41.18,20220812,3975,21.64,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,110302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4810,40,2,0.84,140566080,29341,30.56,4725,4835,4720,6200,3340,4770,4790.81,3.79,0,10822,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,561,12.62,0.59,12,0.25,381.00,8217.00,8220,20220812,-41.48,3975,20230502,21.01,6200,-22.42,20230711,3975,21.01,20230502,8220,-41.48,20220812,3975,21.01,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,100301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4820,50,2,1.05,89915440,18823,19.60,4725,4825,4720,6200,3340,4770,4776.91,3.79,0,7174,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,562,12.65,0.59,12,0.16,381.00,8217.00,8220,20220812,-41.36,3975,20230502,21.26,6200,-22.26,20230711,3975,21.26,20230502,8220,-41.36,20220812,3975,21.26,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230811,090304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4760,-10,5,-0.21,14609725,3087,3.21,4725,4770,4725,6200,3340,4770,4731.98,3.79,0,2,4956,4862,4806,4712,4656,4835,4685,610,1430,5000,3430,5,1,11668027,555,12.49,0.58,12,0.03,381.00,8217.00,8220,20220812,-42.09,3975,20230502,19.75,6200,-23.23,20230711,3975,19.75,20230502,8220,-42.09,20220812,3975,19.75,20230502,3.87,N,017000,5000,609 억,,442635,N,N,0,N,00,N
|
||
|
|
20230810,160303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4770,-80,5,-1.65,462036085,95864,69.43,4865,4900,4750,6300,3395,4850,4819.70,3.75,0,5571,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,557,12.52,0.58,12,0.82,381.00,8217.00,8220,20220812,-41.97,3975,20230502,20.00,6200,-23.06,20230711,3975,20.00,20230502,8220,-41.97,20220812,3975,20.00,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,150302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4790,-60,5,-1.24,434205030,90040,65.21,4865,4900,4750,6300,3395,4850,4822.36,3.75,0,5029,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,559,12.57,0.58,12,0.77,381.00,8217.00,8220,20220812,-41.73,3975,20230502,20.50,6200,-22.74,20230711,3975,20.50,20230502,8220,-41.73,20220812,3975,20.50,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,140302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4825,-25,5,-0.52,310663925,64239,46.53,4865,4900,4795,6300,3395,4850,4836.06,3.75,0,2262,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,563,12.66,0.59,12,0.55,381.00,8217.00,8220,20220812,-41.30,3975,20230502,21.38,6200,-22.18,20230711,3975,21.38,20230502,8220,-41.30,20220812,3975,21.38,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,130259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4830,-20,5,-0.41,260998480,53934,39.06,4865,4900,4795,6300,3395,4850,4839.22,3.75,0,406,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,564,12.68,0.59,12,0.46,381.00,8217.00,8220,20220812,-41.24,3975,20230502,21.51,6200,-22.10,20230711,3975,21.51,20230502,8220,-41.24,20220812,3975,21.51,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,120301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4855,5,2,0.10,208557045,43047,31.18,4865,4900,4795,6300,3395,4850,4844.87,3.75,0,-484,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,566,12.74,0.59,12,0.37,381.00,8217.00,8220,20220812,-40.94,3975,20230502,22.14,6200,-21.69,20230711,3975,22.14,20230502,8220,-40.94,20220812,3975,22.14,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,110303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4855,5,2,0.10,182371355,37654,27.27,4865,4900,4795,6300,3395,4850,4843.35,3.75,0,-967,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,566,12.74,0.59,12,0.32,381.00,8217.00,8220,20220812,-40.94,3975,20230502,22.14,6200,-21.69,20230711,3975,22.14,20230502,8220,-40.94,20220812,3975,22.14,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,100303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4895,45,2,0.93,152273960,31463,22.79,4865,4895,4795,6300,3395,4850,4839.78,3.75,0,-129,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,571,12.85,0.60,12,0.27,381.00,8217.00,8220,20220812,-40.45,3975,20230502,23.14,6200,-21.05,20230711,3975,23.14,20230502,8220,-40.45,20220812,3975,23.14,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230810,090303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4880,30,2,0.62,7298545,1499,1.09,4865,4880,4865,6300,3395,4850,4868.96,3.75,0,-1147,5070,4960,4785,4675,4500,5015,4730,610,1452,5000,3490,5,1,11668027,569,12.81,0.59,12,0.01,381.00,8217.00,8220,20220812,-40.63,3975,20230502,22.77,6200,-21.29,20230711,3975,22.77,20230502,8220,-40.63,20220812,3975,22.77,20230502,3.83,N,017000,5000,609 억,,437593,N,N,0,N,00,N
|
||
|
|
20230809,160301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4850,170,2,3.63,657812880,137186,176.61,4610,4895,4610,6080,3280,4680,4795.04,3.58,0,16844,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,566,12.73,0.59,12,1.18,381.00,8217.00,8220,20220812,-41.00,3975,20230502,22.01,6200,-21.77,20230711,3975,22.01,20230502,8220,-41.00,20220812,3975,22.01,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,150259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4845,165,2,3.53,624547235,130315,167.76,4610,4895,4610,6080,3280,4680,4792.60,3.58,0,15098,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,565,12.72,0.59,12,1.12,381.00,8217.00,8220,20220812,-41.06,3975,20230502,21.89,6200,-21.85,20230711,3975,21.89,20230502,8220,-41.06,20220812,3975,21.89,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4870,190,2,4.06,561397560,117305,151.01,4610,4895,4610,6080,3280,4680,4785.79,3.58,0,10482,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,568,12.78,0.59,12,1.01,381.00,8217.00,8220,20220812,-40.75,3975,20230502,22.52,6200,-21.45,20230711,3975,22.52,20230502,8220,-40.75,20220812,3975,22.52,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,130304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4845,165,2,3.53,443825895,93127,119.89,4610,4850,4610,6080,3280,4680,4765.81,3.58,0,8602,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,565,12.72,0.59,12,0.80,381.00,8217.00,8220,20220812,-41.06,3975,20230502,21.89,6200,-21.85,20230711,3975,21.89,20230502,8220,-41.06,20220812,3975,21.89,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,120303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4800,120,2,2.56,223178825,47280,60.87,4610,4800,4610,6080,3280,4680,4720.36,3.58,0,231,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,560,12.60,0.58,12,0.41,381.00,8217.00,8220,20220812,-41.61,3975,20230502,20.75,6200,-22.58,20230711,3975,20.75,20230502,8220,-41.61,20220812,3975,20.75,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,110302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,0,3,0.00,88403895,18913,24.35,4610,4715,4610,6080,3280,4680,4674.24,3.58,0,-1225,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,546,12.28,0.57,12,0.16,381.00,8217.00,8220,20220812,-43.07,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8220,-43.07,20220812,3975,17.74,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,100259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4700,20,2,0.43,62268545,13342,17.18,4610,4715,4610,6080,3280,4680,4667.11,3.58,0,-216,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,548,12.34,0.57,12,0.11,381.00,8217.00,8220,20220812,-42.82,3975,20230502,18.24,6200,-24.19,20230711,3975,18.24,20230502,8220,-42.82,20220812,3975,18.24,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230809,090259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4620,-60,5,-1.28,16963680,3677,4.73,4610,4660,4610,6080,3280,4680,4613.46,3.58,0,-293,4890,4785,4715,4610,4540,4750,4575,610,1400,5000,3360,5,1,11668027,539,12.13,0.56,12,0.03,381.00,8217.00,8220,20220812,-43.80,3975,20230502,16.23,6200,-25.48,20230711,3975,16.23,20230502,8220,-43.80,20220812,3975,16.23,20230502,3.95,N,017000,5000,609 억,,417829,N,N,0,N,00,N
|
||
|
|
20230808,160304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,0,3,0.00,361951385,76902,64.79,4700,4820,4645,6080,3280,4680,4706.69,3.83,0,-29158,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,546,12.28,0.57,12,0.66,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8220,-43.07,20220812,3975,17.74,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,150301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4660,-20,5,-0.43,347859330,73897,62.26,4700,4820,4645,6080,3280,4680,4707.35,3.83,0,-28330,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,544,12.23,0.57,12,0.63,381.00,8217.00,8350,20220805,-44.19,3975,20230502,17.23,6200,-24.84,20230711,3975,17.23,20230502,8220,-43.31,20220812,3975,17.23,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4695,15,2,0.32,239262065,50644,42.67,4700,4820,4675,6080,3280,4680,4724.39,3.83,0,-12755,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,548,12.32,0.57,12,0.43,381.00,8217.00,8350,20220805,-43.77,3975,20230502,18.11,6200,-24.27,20230711,3975,18.11,20230502,8220,-42.88,20220812,3975,18.11,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,130257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4700,20,2,0.43,213271375,45098,38.00,4700,4820,4675,6080,3280,4680,4729.07,3.83,0,-12547,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,548,12.34,0.57,12,0.39,381.00,8217.00,8350,20220805,-43.71,3975,20230502,18.24,6200,-24.19,20230711,3975,18.24,20230502,8220,-42.82,20220812,3975,18.24,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,120259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4690,10,2,0.21,200092015,42288,35.63,4700,4820,4675,6080,3280,4680,4731.65,3.83,0,-11744,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,547,12.31,0.57,12,0.36,381.00,8217.00,8350,20220805,-43.83,3975,20230502,17.99,6200,-24.35,20230711,3975,17.99,20230502,8220,-42.94,20220812,3975,17.99,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,110257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4715,35,2,0.75,159487905,33629,28.33,4700,4820,4680,6080,3280,4680,4742.57,3.83,0,-7684,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,550,12.38,0.57,12,0.29,381.00,8217.00,8350,20220805,-43.53,3975,20230502,18.62,6200,-23.95,20230711,3975,18.62,20230502,8220,-42.64,20220812,3975,18.62,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,100301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4755,75,2,1.60,121500895,25555,21.53,4700,4820,4700,6080,3280,4680,4754.49,3.83,0,-4551,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,555,12.48,0.58,12,0.22,381.00,8217.00,8350,20220805,-43.05,3975,20230502,19.62,6200,-23.31,20230711,3975,19.62,20230502,8220,-42.15,20220812,3975,19.62,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230808,090259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4800,120,2,2.56,18150510,3816,3.22,4700,4820,4700,6080,3280,4680,4756.42,3.83,0,-400,4783,4731,4633,4581,4483,4757,4607,610,1400,5000,3360,5,1,11668027,560,12.60,0.58,12,0.03,381.00,8217.00,8350,20220805,-42.51,3975,20230502,20.75,6200,-22.58,20230711,3975,20.75,20230502,8220,-41.61,20220812,3975,20.75,20230502,3.93,N,017000,5000,609 억,,447015,N,N,0,N,00,N
|
||
|
|
20230807,160259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,-20,5,-0.43,543141965,117775,114.39,4615,4685,4535,6110,3290,4700,4611.20,3.89,0,-6781,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,546,12.28,0.57,12,1.01,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8220,-43.07,20220812,3975,17.74,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,150257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4650,-50,5,-1.06,508295880,110314,107.14,4615,4685,4535,6110,3290,4700,4607.67,3.89,0,-7110,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,543,12.20,0.57,12,0.95,381.00,8217.00,8350,20220805,-44.31,3975,20230502,16.98,6200,-25.00,20230711,3975,16.98,20230502,8220,-43.43,20220812,3975,16.98,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,140300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4645,-55,5,-1.17,472611715,102636,99.68,4615,4685,4535,6110,3290,4700,4604.68,3.89,0,-9555,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,542,12.19,0.57,12,0.88,381.00,8217.00,8350,20220805,-44.37,3975,20230502,16.86,6200,-25.08,20230711,3975,16.86,20230502,8220,-43.49,20220812,3975,16.86,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,130257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4675,-25,5,-0.53,445973050,96901,94.11,4615,4685,4535,6110,3290,4700,4602.30,3.89,0,-8124,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,545,12.27,0.57,12,0.83,381.00,8217.00,8350,20220805,-44.01,3975,20230502,17.61,6200,-24.60,20230711,3975,17.61,20230502,8220,-43.13,20220812,3975,17.61,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,120257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,-20,5,-0.43,414976945,90256,87.66,4615,4685,4535,6110,3290,4700,4597.71,3.89,0,-8277,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,546,12.28,0.57,12,0.77,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8220,-43.07,20220812,3975,17.74,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,110255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4600,-100,5,-2.13,335351490,73046,70.94,4615,4685,4535,6110,3290,4700,4590.87,3.89,0,-9041,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,537,12.07,0.56,12,0.63,381.00,8217.00,8350,20220805,-44.91,3975,20230502,15.72,6200,-25.81,20230711,3975,15.72,20230502,8220,-44.04,20220812,3975,15.72,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,100259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4615,-85,5,-1.81,256228130,55839,54.23,4615,4685,4535,6110,3290,4700,4588.58,3.89,0,-7253,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,538,12.11,0.56,12,0.48,381.00,8217.00,8350,20220805,-44.73,3975,20230502,16.10,6200,-25.56,20230711,3975,16.10,20230502,8220,-43.86,20220812,3975,16.10,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230807,090258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4650,-50,5,-1.06,95851835,20764,20.17,4615,4685,4605,6110,3290,4700,4616.01,3.89,0,-3444,4946,4822,4651,4527,4356,4737,4442,610,1410,5000,3380,5,1,11668027,543,12.20,0.57,12,0.18,381.00,8217.00,8350,20220805,-44.31,3975,20230502,16.98,6200,-25.00,20230711,3975,16.98,20230502,8220,-43.43,20220812,3975,16.98,20230502,3.97,N,017000,5000,609 억,,453760,N,N,0,N,00,N
|
||
|
|
20230804,160255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4700,-60,5,-1.26,479879440,102729,87.18,4705,4775,4480,6180,3335,4760,4671.06,3.87,0,2524,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,548,12.34,0.57,12,0.88,381.00,8217.00,8350,20220805,-43.71,3975,20230502,18.24,6200,-24.19,20230711,3975,18.24,20230502,8350,-43.71,20220805,3975,18.24,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,150256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,-80,5,-1.68,433943565,92887,78.83,4705,4775,4480,6180,3335,4760,4671.46,3.87,0,5488,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,546,12.28,0.57,12,0.80,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8350,-43.95,20220805,3975,17.74,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4685,-75,5,-1.58,368452910,78968,67.02,4705,4775,4480,6180,3335,4760,4665.50,3.87,0,9724,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,547,12.30,0.57,12,0.68,381.00,8217.00,8350,20220805,-43.89,3975,20230502,17.86,6200,-24.44,20230711,3975,17.86,20230502,8350,-43.89,20220805,3975,17.86,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,130255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4670,-90,5,-1.89,351611345,75367,63.96,4705,4775,4480,6180,3335,4760,4664.96,3.87,0,8552,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,545,12.26,0.57,12,0.65,381.00,8217.00,8350,20220805,-44.07,3975,20230502,17.48,6200,-24.68,20230711,3975,17.48,20230502,8350,-44.07,20220805,3975,17.48,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,120256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4710,-50,5,-1.05,320067590,68625,58.24,4705,4775,4480,6180,3335,4760,4663.60,3.87,0,11298,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,550,12.36,0.57,12,0.59,381.00,8217.00,8350,20220805,-43.59,3975,20230502,18.49,6200,-24.03,20230711,3975,18.49,20230502,8350,-43.59,20220805,3975,18.49,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,110256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4760,0,3,0.00,253415035,54416,46.18,4705,4775,4480,6180,3335,4760,4656.44,3.87,0,10393,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,555,12.49,0.58,12,0.47,381.00,8217.00,8350,20220805,-42.99,3975,20230502,19.75,6200,-23.23,20230711,3975,19.75,20230502,8350,-42.99,20220805,3975,19.75,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,100253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4730,-30,5,-0.63,232799830,50064,42.49,4705,4775,4480,6180,3335,4760,4649.40,3.87,0,8572,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,552,12.41,0.58,12,0.43,381.00,8217.00,8350,20220805,-43.35,3975,20230502,18.99,6200,-23.71,20230711,3975,18.99,20230502,8350,-43.35,20220805,3975,18.99,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230804,090253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4695,-65,5,-1.37,20679780,4391,3.73,4705,4730,4695,6180,3335,4760,4706.00,3.87,0,-908,4990,4875,4770,4655,4550,4822,4602,610,1422,5000,3420,5,1,11668027,548,12.32,0.57,12,0.04,381.00,8217.00,8350,20220805,-43.77,3975,20230502,18.11,6200,-24.27,20230711,3975,18.11,20230502,8350,-43.77,20220805,3975,18.11,20230502,3.92,N,017000,5000,609 억,,451236,N,N,0,N,00,N
|
||
|
|
20230803,160254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4760,-125,5,-2.56,556168305,116227,107.03,4885,4885,4665,6350,3420,4885,4784.99,3.78,0,9857,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,555,12.49,0.58,12,1.00,381.00,8217.00,8350,20220805,-42.99,3975,20230502,19.75,6200,-23.23,20230711,3975,19.75,20230502,8350,-42.99,20220805,3975,19.75,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,150256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4800,-85,5,-1.74,518798280,108409,99.83,4885,4885,4665,6350,3420,4885,4785.11,3.78,0,6973,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,560,12.60,0.58,12,0.93,381.00,8217.00,8350,20220805,-42.51,3975,20230502,20.75,6200,-22.58,20230711,3975,20.75,20230502,8350,-42.51,20220805,3975,20.75,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,140253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4810,-75,5,-1.54,481804695,100710,92.74,4885,4885,4665,6350,3420,4885,4783.58,3.78,0,4429,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,561,12.62,0.59,12,0.86,381.00,8217.00,8350,20220805,-42.40,3975,20230502,21.01,6200,-22.42,20230711,3975,21.01,20230502,8350,-42.40,20220805,3975,21.01,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,130256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4780,-105,5,-2.15,437250025,91408,84.17,4885,4885,4665,6350,3420,4885,4782.95,3.78,0,-408,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,558,12.55,0.58,12,0.78,381.00,8217.00,8350,20220805,-42.75,3975,20230502,20.25,6200,-22.90,20230711,3975,20.25,20230502,8350,-42.75,20220805,3975,20.25,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,120255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4745,-140,5,-2.87,357814550,74615,68.71,4885,4885,4700,6350,3420,4885,4794.88,3.78,0,-4177,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,554,12.45,0.58,12,0.64,381.00,8217.00,8350,20220805,-43.17,3975,20230502,19.37,6200,-23.47,20230711,3975,19.37,20230502,8350,-43.17,20220805,3975,19.37,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,110252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4775,-110,5,-2.25,283333660,58873,54.21,4885,4885,4750,6350,3420,4885,4812.01,3.78,0,-4438,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,557,12.53,0.58,12,0.50,381.00,8217.00,8350,20220805,-42.81,3975,20230502,20.13,6200,-22.98,20230711,3975,20.13,20230502,8350,-42.81,20220805,3975,20.13,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,100252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4860,-25,5,-0.51,169544405,35164,32.38,4885,4885,4750,6350,3420,4885,4820.63,3.78,0,-5498,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,567,12.76,0.59,12,0.30,381.00,8217.00,8350,20220805,-41.80,3975,20230502,22.26,6200,-21.61,20230711,3975,22.26,20230502,8350,-41.80,20220805,3975,22.26,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230803,090253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4830,-55,5,-1.13,10777595,2215,2.04,4885,4885,4830,6350,3420,4885,4860.23,3.78,0,-647,5081,4982,4921,4822,4761,4952,4792,610,1465,5000,3510,5,1,11668027,564,12.68,0.59,12,0.02,381.00,8217.00,8350,20220805,-42.16,3975,20230502,21.51,6200,-22.10,20230711,3975,21.51,20230502,8350,-42.16,20220805,3975,21.51,20230502,3.98,N,017000,5000,609 억,,441112,N,N,0,N,00,N
|
||
|
|
20230802,160253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4885,-85,5,-1.71,533989440,108279,84.69,4995,5020,4860,6460,3480,4970,4931.61,3.78,0,-1221,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,570,12.82,0.59,12,0.93,381.00,8217.00,8350,20220805,-41.50,3975,20230502,22.89,6200,-21.21,20230711,3975,22.89,20230502,8350,-41.50,20220805,3975,22.89,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,150255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4905,-65,5,-1.31,512234460,103839,81.22,4995,5020,4860,6460,3480,4970,4932.97,3.78,0,-654,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,572,12.87,0.60,12,0.89,381.00,8217.00,8350,20220805,-41.26,3975,20230502,23.40,6200,-20.89,20230711,3975,23.40,20230502,8350,-41.26,20220805,3975,23.40,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4880,-90,5,-1.81,447409820,90648,70.90,4995,5020,4860,6460,3480,4970,4935.68,3.78,0,1408,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,569,12.81,0.59,12,0.78,381.00,8217.00,8350,20220805,-41.56,3975,20230502,22.77,6200,-21.29,20230711,3975,22.77,20230502,8350,-41.56,20220805,3975,22.77,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,130253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4885,-85,5,-1.71,379870630,76780,60.05,4995,5020,4870,6460,3480,4970,4947.52,3.78,0,3161,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,570,12.82,0.59,12,0.66,381.00,8217.00,8350,20220805,-41.50,3975,20230502,22.89,6200,-21.21,20230711,3975,22.89,20230502,8350,-41.50,20220805,3975,22.89,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,120251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4925,-45,5,-0.91,313379660,63205,49.44,4995,5020,4870,6460,3480,4970,4958.15,3.78,0,8987,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,575,12.93,0.60,12,0.54,381.00,8217.00,8350,20220805,-41.02,3975,20230502,23.90,6200,-20.56,20230711,3975,23.90,20230502,8350,-41.02,20220805,3975,23.90,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,110250,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4995,25,2,0.50,261507865,52683,41.21,4995,5020,4870,6460,3480,4970,4963.80,3.78,0,11958,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,583,13.11,0.61,12,0.45,381.00,8217.00,8350,20220805,-40.18,3975,20230502,25.66,6200,-19.44,20230711,3975,25.66,20230502,8350,-40.18,20220805,3975,25.66,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,100252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4965,-5,5,-0.10,111740830,22647,17.71,4995,5000,4870,6460,3480,4970,4934.02,3.78,0,2905,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,579,13.03,0.60,12,0.19,381.00,8217.00,8350,20220805,-40.54,3975,20230502,24.91,6200,-19.92,20230711,3975,24.91,20230502,8350,-40.54,20220805,3975,24.91,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230802,090252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4965,-5,5,-0.10,13298170,2682,2.10,4995,5000,4870,6460,3480,4970,4958.30,3.78,0,-1115,5076,5022,4956,4902,4836,5050,4930,610,1490,5000,3570,5,1,11668027,579,13.03,0.60,12,0.02,381.00,8217.00,8350,20220805,-40.54,3975,20230502,24.91,6200,-19.92,20230711,3975,24.91,20230502,8350,-40.54,20220805,3975,24.91,20230502,4.01,N,017000,5000,609 억,,441532,N,N,0,N,00,N
|
||
|
|
20230801,160253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4970,30,2,0.61,626294705,126472,120.68,4940,5010,4890,6420,3460,4940,4952.08,3.81,0,-2530,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,580,13.04,0.60,12,1.08,381.00,8217.00,8350,20220805,-40.48,3975,20230502,25.03,6200,-19.84,20230711,3975,25.03,20230502,8350,-40.48,20220805,3975,25.03,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,150250,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4965,25,2,0.51,584805055,118096,112.69,4940,5010,4890,6420,3460,4940,4951.99,3.81,0,-4344,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,579,13.03,0.60,12,1.01,381.00,8217.00,8350,20220805,-40.54,3975,20230502,24.91,6200,-19.92,20230711,3975,24.91,20230502,8350,-40.54,20220805,3975,24.91,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,140256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4950,10,2,0.20,548405955,110743,105.67,4940,5010,4890,6420,3460,4940,4952.11,3.81,0,-5381,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,578,12.99,0.60,12,0.95,381.00,8217.00,8350,20220805,-40.72,3975,20230502,24.53,6200,-20.16,20230711,3975,24.53,20230502,8350,-40.72,20220805,3975,24.53,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,130251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4990,50,2,1.01,356898725,71874,68.58,4940,5010,4905,6420,3460,4940,4965.77,3.81,0,4456,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,582,13.10,0.61,12,0.62,381.00,8217.00,8350,20220805,-40.24,3975,20230502,25.53,6200,-19.52,20230711,3975,25.53,20230502,8350,-40.24,20220805,3975,25.53,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,120252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4975,35,2,0.71,326846045,65830,62.82,4940,5010,4905,6420,3460,4940,4965.16,3.81,0,4243,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,580,13.06,0.61,12,0.56,381.00,8217.00,8350,20220805,-40.42,3975,20230502,25.16,6200,-19.76,20230711,3975,25.16,20230502,8350,-40.42,20220805,3975,25.16,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,110250,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4990,50,2,1.01,282056735,56837,54.24,4940,5010,4905,6420,3460,4940,4962.73,3.81,0,4921,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,582,13.10,0.61,12,0.49,381.00,8217.00,8350,20220805,-40.24,3975,20230502,25.53,6200,-19.52,20230711,3975,25.53,20230502,8350,-40.24,20220805,3975,25.53,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,100251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4975,35,2,0.71,196898280,39700,37.88,4940,5010,4905,6420,3460,4940,4959.87,3.81,0,-794,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,580,13.06,0.61,12,0.34,381.00,8217.00,8350,20220805,-40.42,3975,20230502,25.16,6200,-19.76,20230711,3975,25.16,20230502,8350,-40.42,20220805,3975,25.16,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|
||
|
|
20230801,090249,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4940,0,3,0.00,17845685,3612,3.45,4940,4955,4940,6420,3460,4940,4940.76,3.81,0,-375,5076,5007,4886,4817,4696,5042,4852,610,1480,5000,3550,5,1,11668027,576,12.97,0.60,12,0.03,381.00,8217.00,8350,20220805,-40.84,3975,20230502,24.28,6200,-20.32,20230711,3975,24.28,20230502,8350,-40.84,20220805,3975,24.28,20230502,4.03,N,017000,5000,609 억,,444022,N,N,0,N,00,N
|