KissMeData/282720/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161103	50.00	KOSDAQ		건설	N	N	N	N	50	N	14500	1760	2	13.81	45927243810	3011051	3014.28	12740	16380	12690	16560	8920	12740	15253.68	0.78	-22546	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1757	17.32	2.14	12	24.84	837.00	6786.00	28900	20230316	-49.83	11900	20230824	21.85	28900	-49.83	20230316	11900	21.85	20230824	28900	-49.83	20230316	11900	21.85	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
3	20230831	151357	50.00	KOSDAQ		건설	N	N	N	N	50	N	14570	1830	2	14.36	45268814070	2965798	2968.97	12740	16380	12690	16560	8920	12740	15263.62	0.78	-31148	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1766	17.41	2.15	12	24.47	837.00	6786.00	28900	20230316	-49.58	11900	20230824	22.44	28900	-49.58	20230316	11900	22.44	20230824	28900	-49.58	20230316	11900	22.44	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
4	20230831	141513	50.00	KOSDAQ		건설	N	N	N	N	50	N	15340	2600	2	20.41	42317563400	2767832	2770.80	12740	16380	12690	16560	8920	12740	15289.07	0.78	-39776	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1859	18.33	2.26	12	22.84	837.00	6786.00	28900	20230316	-46.92	11900	20230824	28.91	28900	-46.92	20230316	11900	28.91	20230824	28900	-46.92	20230316	11900	28.91	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
5	20230831	131436	50.00	KOSDAQ		건설	N	N	N	N	50	N	15100	2360	2	18.52	37777228950	2465625	2468.27	12740	16380	12690	16560	8920	12740	15321.56	0.78	-37898	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1830	18.04	2.23	12	20.34	837.00	6786.00	28900	20230316	-47.75	11900	20230824	26.89	28900	-47.75	20230316	11900	26.89	20230824	28900	-47.75	20230316	11900	26.89	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
6	20230831	121528	50.00	KOSDAQ		건설	N	N	N	N	50	N	15510	2770	2	21.74	27540710180	1799571	1801.50	12740	16380	12690	16560	8920	12740	15304.04	0.78	-9841	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1880	18.53	2.29	12	14.85	837.00	6786.00	28900	20230316	-46.33	11900	20230824	30.34	28900	-46.33	20230316	11900	30.34	20230824	28900	-46.33	20230316	11900	30.34	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
7	20230831	111958	50.00	KOSDAQ		건설	N	N	N	N	50	N	13500	760	2	5.97	1202651230	91054	91.15	12740	13600	12690	16560	8920	12740	13208.11	0.78	21521	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1636	16.13	1.99	12	0.75	837.00	6786.00	28900	20230316	-53.29	11900	20230824	13.45	28900	-53.29	20230316	11900	13.45	20230824	28900	-53.29	20230316	11900	13.45	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
8	20230831	101618	50.00	KOSDAQ		건설	N	N	N	N	50	N	12900	160	2	1.26	269185010	20869	20.89	12740	13060	12690	16560	8920	12740	12898.81	0.78	2109	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1563	15.41	1.90	12	0.17	837.00	6786.00	28900	20230316	-55.36	11900	20230824	8.40	28900	-55.36	20230316	11900	8.40	20230824	28900	-55.36	20230316	11900	8.40	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
9	20230831	091446	50.00	KOSDAQ		건설	N	N	N	N	50	N	12800	60	2	0.47	35694280	2803	2.81	12740	12800	12690	16560	8920	12740	12734.31	0.78	799	13566	13152	12936	12522	12306	13045	12415	61	3820	500	8150	10	1	12119500	1551	15.29	1.89	12	0.02	837.00	6786.00	28900	20230316	-55.71	11900	20230824	7.56	28900	-55.71	20230316	11900	7.56	20230824	28900	-55.71	20230316	11900	7.56	20230824	1.58	N	282720	500	60 억	94129	N	N	N	N
10	20230830	161108	50.00	KOSDAQ		건설	N	N	N	N	50	N	12740	10	2	0.08	1286952720	99109	160.53	12800	13350	12720	16540	8920	12730	12985.55	0.95	-21609	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1544	15.22	1.88	12	0.82	837.00	6786.00	28900	20230316	-55.92	11900	20230824	7.06	28900	-55.92	20230316	11900	7.06	20230824	28900	-55.92	20230316	11900	7.06	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
11	20230830	151332	50.00	KOSDAQ		건설	N	N	N	N	50	N	12760	30	2	0.24	1257009500	96759	156.73	12800	13350	12720	16540	8920	12730	12991.14	0.95	-20796	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1546	15.24	1.88	12	0.80	837.00	6786.00	28900	20230316	-55.85	11900	20230824	7.23	28900	-55.85	20230316	11900	7.23	20230824	28900	-55.85	20230316	11900	7.23	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
12	20230830	141426	50.00	KOSDAQ		건설	N	N	N	N	50	N	12760	30	2	0.24	1185970450	91184	147.70	12800	13350	12730	16540	8920	12730	13006.34	0.95	-20573	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1546	15.24	1.88	12	0.75	837.00	6786.00	28900	20230316	-55.85	11900	20230824	7.23	28900	-55.85	20230316	11900	7.23	20230824	28900	-55.85	20230316	11900	7.23	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
13	20230830	131419	50.00	KOSDAQ		건설	N	N	N	N	50	N	12750	20	2	0.16	1149358090	88314	143.05	12800	13350	12730	16540	8920	12730	13014.45	0.95	-19973	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1545	15.23	1.88	12	0.73	837.00	6786.00	28900	20230316	-55.88	11900	20230824	7.14	28900	-55.88	20230316	11900	7.14	20230824	28900	-55.88	20230316	11900	7.14	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
14	20230830	121430	50.00	KOSDAQ		건설	N	N	N	N	50	N	12810	80	2	0.63	1037844900	79591	128.92	12800	13350	12800	16540	8920	12730	13039.73	0.95	-18495	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1553	15.30	1.89	12	0.66	837.00	6786.00	28900	20230316	-55.67	11900	20230824	7.65	28900	-55.67	20230316	11900	7.65	20230824	28900	-55.67	20230316	11900	7.65	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
15	20230830	111946	50.00	KOSDAQ		건설	N	N	N	N	50	N	12920	190	2	1.49	963996240	73846	119.61	12800	13350	12800	16540	8920	12730	13054.14	0.95	-18110	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1566	15.44	1.90	12	0.61	837.00	6786.00	28900	20230316	-55.29	11900	20230824	8.57	28900	-55.29	20230316	11900	8.57	20230824	28900	-55.29	20230316	11900	8.57	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
16	20230830	101515	50.00	KOSDAQ		건설	N	N	N	N	50	N	12970	240	2	1.89	866558940	66299	107.39	12800	13350	12800	16540	8920	12730	13070.47	0.95	-16968	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1572	15.50	1.91	12	0.55	837.00	6786.00	28900	20230316	-55.12	11900	20230824	8.99	28900	-55.12	20230316	11900	8.99	20230824	28900	-55.12	20230316	11900	8.99	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
17	20230830	091415	50.00	KOSDAQ		건설	N	N	N	N	50	N	13080	350	2	2.75	450946330	34346	55.63	12800	13350	12800	16540	8920	12730	13129.52	0.95	-7331	13043	12886	12753	12596	12463	12965	12675	61	3810	500	8140	10	1	12119500	1585	15.63	1.93	12	0.28	837.00	6786.00	28900	20230316	-54.74	11900	20230824	9.92	28900	-54.74	20230316	11900	9.92	20230824	28900	-54.74	20230316	11900	9.92	20230824	1.71	N	282720	500	60 억	115663	N	N	N	N
18	20230829	161102	50.00	KOSDAQ		건설	N	N	N	N	50	N	12730	-110	5	-0.86	775559900	60762	12.18	12700	12910	12620	16690	8990	12840	12764.06	0.89	7945	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1543	15.21	1.88	12	0.50	837.00	6786.00	28900	20230316	-55.95	11900	20230824	6.97	28900	-55.95	20230316	11900	6.97	20230824	28900	-55.95	20230316	11900	6.97	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
19	20230829	151341	50.00	KOSDAQ		건설	N	N	N	N	50	N	12780	-60	5	-0.47	714528170	55970	11.22	12700	12910	12620	16690	8990	12840	12766.27	0.89	8079	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1549	15.27	1.88	12	0.46	837.00	6786.00	28900	20230316	-55.78	11900	20230824	7.39	28900	-55.78	20230316	11900	7.39	20230824	28900	-55.78	20230316	11900	7.39	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
20	20230829	141519	50.00	KOSDAQ		건설	N	N	N	N	50	N	12750	-90	5	-0.70	645199050	50552	10.13	12700	12910	12620	16690	8990	12840	12763.08	0.89	8089	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1545	15.23	1.88	12	0.42	837.00	6786.00	28900	20230316	-55.88	11900	20230824	7.14	28900	-55.88	20230316	11900	7.14	20230824	28900	-55.88	20230316	11900	7.14	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
21	20230829	131412	50.00	KOSDAQ		건설	N	N	N	N	50	N	12810	-30	5	-0.23	570702850	44722	8.96	12700	12910	12620	16690	8990	12840	12761.12	0.89	8426	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1553	15.30	1.89	12	0.37	837.00	6786.00	28900	20230316	-55.67	11900	20230824	7.65	28900	-55.67	20230316	11900	7.65	20230824	28900	-55.67	20230316	11900	7.65	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
22	20230829	121511	50.00	KOSDAQ		건설	N	N	N	N	50	N	12830	-10	5	-0.08	540470910	42360	8.49	12700	12910	12620	16690	8990	12840	12758.99	0.89	8581	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1555	15.33	1.89	12	0.35	837.00	6786.00	28900	20230316	-55.61	11900	20230824	7.82	28900	-55.61	20230316	11900	7.82	20230824	28900	-55.61	20230316	11900	7.82	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
23	20230829	112206	50.00	KOSDAQ		건설	N	N	N	N	50	N	12730	-110	5	-0.86	501547600	39310	7.88	12700	12910	12620	16690	8990	12840	12758.78	0.89	7965	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1543	15.21	1.88	12	0.32	837.00	6786.00	28900	20230316	-55.95	11900	20230824	6.97	28900	-55.95	20230316	11900	6.97	20230824	28900	-55.95	20230316	11900	6.97	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
24	20230829	101607	50.00	KOSDAQ		건설	N	N	N	N	50	N	12850	10	2	0.08	368505040	28884	5.79	12700	12910	12620	16690	8990	12840	12758.10	0.89	8100	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1557	15.35	1.89	12	0.24	837.00	6786.00	28900	20230316	-55.54	11900	20230824	7.98	28900	-55.54	20230316	11900	7.98	20230824	28900	-55.54	20230316	11900	7.98	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
25	20230829	091044	50.00	KOSDAQ		건설	N	N	N	N	50	N	12740	-100	5	-0.78	101440530	7986	1.60	12700	12840	12620	16690	8990	12840	12702.30	0.89	651	14660	13750	12890	11980	11120	14205	12435	61	3850	500	8210	10	1	12119500	1544	15.22	1.88	12	0.07	837.00	6786.00	28900	20230316	-55.92	11900	20230824	7.06	28900	-55.92	20230316	11900	7.06	20230824	28900	-55.92	20230316	11900	7.06	20230824	1.74	N	282720	500	60 억	107661	N	N	N	N
26	20230828	161031	50.00	KOSDAQ		건설	N	N	N	N	50	N	12840	820	2	6.82	6529021240	497377	1506.61	12030	13800	12030	15620	8420	12020	13127.17	0.49	46949	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1556	15.34	1.89	12	4.10	837.00	6786.00	28900	20230316	-55.57	11900	20230824	7.90	28900	-55.57	20230316	11900	7.90	20230824	28900	-55.57	20230316	11900	7.90	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
27	20230828	151040	50.00	KOSDAQ		건설	N	N	N	N	50	N	12910	890	2	7.40	6458242250	491867	1489.92	12030	13800	12030	15620	8420	12020	13130.06	0.49	46501	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1565	15.42	1.90	12	4.06	837.00	6786.00	28900	20230316	-55.33	11900	20230824	8.49	28900	-55.33	20230316	11900	8.49	20230824	28900	-55.33	20230316	11900	8.49	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
28	20230828	141043	50.00	KOSDAQ		건설	N	N	N	N	50	N	12900	880	2	7.32	6361820350	484388	1467.26	12030	13800	12030	15620	8420	12020	13133.73	0.49	44363	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1563	15.41	1.90	12	4.00	837.00	6786.00	28900	20230316	-55.36	11900	20230824	8.40	28900	-55.36	20230316	11900	8.40	20230824	28900	-55.36	20230316	11900	8.40	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
29	20230828	131053	50.00	KOSDAQ		건설	N	N	N	N	50	N	13000	980	2	8.15	6259120160	476392	1443.04	12030	13800	12030	15620	8420	12020	13138.59	0.49	42978	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1576	15.53	1.92	12	3.93	837.00	6786.00	28900	20230316	-55.02	11900	20230824	9.24	28900	-55.02	20230316	11900	9.24	20230824	28900	-55.02	20230316	11900	9.24	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
30	20230828	121043	50.00	KOSDAQ		건설	N	N	N	N	50	N	13050	1030	2	8.57	6165288250	469127	1421.04	12030	13800	12030	15620	8420	12020	13142.05	0.49	41349	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1582	15.59	1.92	12	3.87	837.00	6786.00	28900	20230316	-54.84	11900	20230824	9.66	28900	-54.84	20230316	11900	9.66	20230824	28900	-54.84	20230316	11900	9.66	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
31	20230828	111039	50.00	KOSDAQ		건설	N	N	N	N	50	N	12820	800	2	6.66	5746387500	437251	1324.48	12030	13800	12030	15620	8420	12020	13142.08	0.49	35574	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1554	15.32	1.89	12	3.61	837.00	6786.00	28900	20230316	-55.64	11900	20230824	7.73	28900	-55.64	20230316	11900	7.73	20230824	28900	-55.64	20230316	11900	7.73	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
32	20230828	101029	50.00	KOSDAQ		건설	N	N	N	N	50	N	13190	1170	2	9.73	5007874970	379880	1150.70	12030	13800	12030	15620	8420	12020	13182.78	0.49	23190	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1599	15.76	1.94	12	3.13	837.00	6786.00	28900	20230316	-54.36	11900	20230824	10.84	28900	-54.36	20230316	11900	10.84	20230824	28900	-54.36	20230316	11900	10.84	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
33	20230828	091042	50.00	KOSDAQ		건설	N	N	N	N	50	N	12100	80	2	0.67	41420580	3429	10.39	12030	12100	12030	15620	8420	12020	12079.49	0.49	-1906	12166	12092	12026	11952	11886	12060	11920	61	3600	500	7690	10	1	12119500	1466	14.46	1.78	12	0.03	837.00	6786.00	28900	20230316	-58.13	11900	20230824	1.68	28900	-58.13	20230316	11900	1.68	20230824	28900	-58.13	20230316	11900	1.68	20230824	1.72	N	282720	500	60 억	59533	N	N	N	N
34	20230825	161034	50.00	KOSDAQ		건설	N	N	N	N	50	N	12020	-90	5	-0.74	391501040	32632	40.64	12080	12100	11960	15740	8480	12110	11997.43	0.51	-2427	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1457	14.36	1.77	12	0.27	837.00	6786.00	28900	20230316	-58.41	11900	20230824	1.01	28900	-58.41	20230316	11900	1.01	20230824	28900	-58.41	20230316	11900	1.01	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
35	20230825	151041	50.00	KOSDAQ		건설	N	N	N	N	50	N	11990	-120	5	-0.99	366421590	30543	38.04	12080	12100	11960	15740	8480	12110	11996.91	0.51	-2858	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1453	14.32	1.77	12	0.25	837.00	6786.00	28900	20230316	-58.51	11900	20230824	0.76	28900	-58.51	20230316	11900	0.76	20230824	28900	-58.51	20230316	11900	0.76	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
36	20230825	141040	50.00	KOSDAQ		건설	N	N	N	N	50	N	11980	-130	5	-1.07	315651490	26310	32.77	12080	12100	11960	15740	8480	12110	11997.39	0.51	-3361	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1452	14.31	1.77	12	0.22	837.00	6786.00	28900	20230316	-58.55	11900	20230824	0.67	28900	-58.55	20230316	11900	0.67	20230824	28900	-58.55	20230316	11900	0.67	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
37	20230825	131034	50.00	KOSDAQ		건설	N	N	N	N	50	N	12010	-100	5	-0.83	290247230	24190	30.13	12080	12100	11960	15740	8480	12110	11998.64	0.51	-3675	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1456	14.35	1.77	12	0.20	837.00	6786.00	28900	20230316	-58.44	11900	20230824	0.92	28900	-58.44	20230316	11900	0.92	20230824	28900	-58.44	20230316	11900	0.92	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
38	20230825	121036	50.00	KOSDAQ		건설	N	N	N	N	50	N	11980	-130	5	-1.07	276379960	23034	28.69	12080	12100	11960	15740	8480	12110	11998.78	0.51	-3755	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1452	14.31	1.77	12	0.19	837.00	6786.00	28900	20230316	-58.55	11900	20230824	0.67	28900	-58.55	20230316	11900	0.67	20230824	28900	-58.55	20230316	11900	0.67	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
39	20230825	111035	50.00	KOSDAQ		건설	N	N	N	N	50	N	11990	-120	5	-0.99	200329560	16688	20.78	12080	12100	11960	15740	8480	12110	12004.40	0.51	-213	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1453	14.32	1.77	12	0.14	837.00	6786.00	28900	20230316	-58.51	11900	20230824	0.76	28900	-58.51	20230316	11900	0.76	20230824	28900	-58.51	20230316	11900	0.76	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
40	20230825	101041	50.00	KOSDAQ		건설	N	N	N	N	50	N	12000	-110	5	-0.91	141407900	11777	14.67	12080	12100	11960	15740	8480	12110	12007.12	0.51	87	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1454	14.34	1.77	12	0.10	837.00	6786.00	28900	20230316	-58.48	11900	20230824	0.84	28900	-58.48	20230316	11900	0.84	20230824	28900	-58.48	20230316	11900	0.84	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
41	20230825	091033	50.00	KOSDAQ		건설	N	N	N	N	50	N	12040	-70	5	-0.58	55173690	4596	5.72	12080	12100	11960	15740	8480	12110	12004.70	0.51	41	12503	12306	12103	11906	11703	12405	12005	61	3630	500	7750	10	1	12119500	1459	14.38	1.77	12	0.04	837.00	6786.00	28900	20230316	-58.34	11900	20230824	1.18	28900	-58.34	20230316	11900	1.18	20230824	28900	-58.34	20230316	11900	1.18	20230824	1.79	N	282720	500	60 억	61960	N	N	N	N
42	20230824	161029	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12110	100	2	0.83	962553840	79975	91.91	12020	12300	11900	15610	8410	12010	12035.46	0.40	12959	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1468	14.47	1.78	12	0.66	837.00	6786.00	28900	20230316	-58.10	11900	20230824	1.76	28900	-58.10	20230316	11900	1.76	20230824	28900	-58.10	20230316	11900	1.76	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
43	20230824	151027	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12020	10	2	0.08	923906080	76779	88.24	12020	12300	11900	15610	8410	12010	12033.32	0.40	11084	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1457	14.36	1.77	12	0.63	837.00	6786.00	28900	20230316	-58.41	11900	20230824	1.01	28900	-58.41	20230316	11900	1.01	20230824	28900	-58.41	20230316	11900	1.01	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
44	20230824	141028	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12030	20	2	0.17	813364390	67591	77.68	12020	12300	11900	15610	8410	12010	12033.62	0.40	5619	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1458	14.37	1.77	12	0.56	837.00	6786.00	28900	20230316	-58.37	11900	20230824	1.09	28900	-58.37	20230316	11900	1.09	20230824	28900	-58.37	20230316	11900	1.09	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
45	20230824	131032	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12070	60	2	0.50	781358610	64943	74.64	12020	12300	11900	15610	8410	12010	12031.45	0.40	4718	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1463	14.42	1.78	12	0.54	837.00	6786.00	28900	20230316	-58.24	11900	20230824	1.43	28900	-58.24	20230316	11900	1.43	20230824	28900	-58.24	20230316	11900	1.43	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
46	20230824	121035	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12030	20	2	0.17	674792850	56104	64.48	12020	12300	11900	15610	8410	12010	12027.54	0.40	-2879	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1458	14.37	1.77	12	0.46	837.00	6786.00	28900	20230316	-58.37	11900	20230824	1.09	28900	-58.37	20230316	11900	1.09	20230824	28900	-58.37	20230316	11900	1.09	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
47	20230824	111029	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	11950	-60	5	-0.50	596802790	49613	57.02	12020	12300	11900	15610	8410	12010	12029.16	0.40	-6758	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1448	14.28	1.76	12	0.41	837.00	6786.00	28900	20230316	-58.65	11900	20230824	0.42	28900	-58.65	20230316	11900	0.42	20230824	28900	-58.65	20230316	11900	0.42	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
48	20230824	101025	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	11960	-50	5	-0.42	501605750	41673	47.89	12020	12300	11900	15610	8410	12010	12036.71	0.40	-7257	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1449	14.29	1.76	12	0.34	837.00	6786.00	28900	20230316	-58.62	11900	20230824	0.50	28900	-58.62	20230316	11900	0.50	20230824	28900	-58.62	20230316	11900	0.50	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
49	20230824	091029	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	11980	-30	5	-0.25	188537890	15512	17.83	12020	12300	11970	15610	8410	12010	12154.33	0.40	-2701	12530	12270	12140	11880	11750	12205	11815	61	3600	500	7680	10	1	12119500	1452	14.31	1.77	12	0.13	837.00	6786.00	28900	20230316	-58.55	11970	20230824	0.08	28900	-58.55	20230316	11970	0.08	20230824	28900	-58.55	20230316	11970	0.08	20230824	1.80	N	282720	500	60 억	48888	N	N	N	N
50	20230823	161024	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12010	-100	5	-0.83	1049547090	86223	105.73	12050	12400	12010	15740	8480	12110	12172.77	0.34	7088	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1456	14.35	1.77	12	0.71	837.00	6786.00	28900	20230316	-58.44	12010	20230823	0.00	28900	-58.44	20230316	12010	0.00	20230823	28900	-58.44	20230316	12010	0.00	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
51	20230823	151022	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12040	-70	5	-0.58	982594260	80651	98.90	12050	12400	12010	15740	8480	12110	12183.29	0.34	7618	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1459	14.38	1.77	12	0.67	837.00	6786.00	28900	20230316	-58.34	12010	20230823	0.25	28900	-58.34	20230316	12010	0.25	20230823	28900	-58.34	20230316	12010	0.25	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
52	20230823	141031	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12100	-10	5	-0.08	892277760	73161	89.71	12050	12400	12010	15740	8480	12110	12196.09	0.34	6122	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1466	14.46	1.78	12	0.60	837.00	6786.00	28900	20230316	-58.13	12010	20230823	0.75	28900	-58.13	20230316	12010	0.75	20230823	28900	-58.13	20230316	12010	0.75	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
53	20230823	131022	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12090	-20	5	-0.17	836129510	68521	84.02	12050	12400	12010	15740	8480	12110	12202.53	0.34	6035	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1465	14.44	1.78	12	0.57	837.00	6786.00	28900	20230316	-58.17	12010	20230823	0.67	28900	-58.17	20230316	12010	0.67	20230823	28900	-58.17	20230316	12010	0.67	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
54	20230823	121030	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12140	30	2	0.25	791922810	64877	79.55	12050	12400	12010	15740	8480	12110	12206.53	0.34	5977	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1471	14.50	1.79	12	0.54	837.00	6786.00	28900	20230316	-57.99	12010	20230823	1.08	28900	-57.99	20230316	12010	1.08	20230823	28900	-57.99	20230316	12010	1.08	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
55	20230823	111024	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12130	20	2	0.17	663689310	54359	66.66	12050	12400	12010	15740	8480	12110	12209.38	0.34	6365	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1470	14.49	1.79	12	0.45	837.00	6786.00	28900	20230316	-58.03	12010	20230823	1.00	28900	-58.03	20230316	12010	1.00	20230823	28900	-58.03	20230316	12010	1.00	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
56	20230823	101024	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12140	30	2	0.25	201989330	16716	20.50	12050	12180	12010	15740	8480	12110	12083.59	0.34	5001	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1471	14.50	1.79	12	0.14	837.00	6786.00	28900	20230316	-57.99	12010	20230823	1.08	28900	-57.99	20230316	12010	1.08	20230823	28900	-57.99	20230316	12010	1.08	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
57	20230823	091033	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12040	-70	5	-0.58	11854040	984	1.21	12050	12100	12030	15740	8480	12110	12046.66	0.34	11	12776	12442	12246	11912	11716	12375	11845	61	3630	500	7750	10	1	12119500	1459	14.38	1.77	12	0.01	837.00	6786.00	28900	20230316	-58.34	12030	20230823	0.08	28900	-58.34	20230316	12030	0.08	20230823	28900	-58.34	20230316	12030	0.08	20230823	1.91	N	282720	500	60 억	41778	N	N	N	N
58	20230822	161019	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12110	-110	5	-0.90	979031050	80192	67.15	12110	12580	12050	15880	8560	12220	12208.59	0.30	5763	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1468	14.47	1.78	12	0.66	837.00	6786.00	28900	20230316	-58.10	12050	20230822	0.50	28900	-58.10	20230316	12050	0.50	20230822	28900	-58.10	20230316	12050	0.50	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
59	20230822	151020	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12050	-170	5	-1.39	948052730	77630	65.00	12110	12580	12050	15880	8560	12220	12212.45	0.30	5809	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1460	14.40	1.78	12	0.64	837.00	6786.00	28900	20230316	-58.30	12050	20230822	0.00	28900	-58.30	20230316	12050	0.00	20230822	28900	-58.30	20230316	12050	0.00	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
60	20230822	141020	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12180	-40	5	-0.33	768857940	62833	52.61	12110	12580	12100	15880	8560	12220	12236.53	0.30	11065	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1476	14.55	1.79	12	0.52	837.00	6786.00	28900	20230316	-57.85	12100	20230822	0.66	28900	-57.85	20230316	12100	0.66	20230822	28900	-57.85	20230316	12100	0.66	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
61	20230822	131017	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12180	-40	5	-0.33	739895280	60450	50.62	12110	12580	12100	15880	8560	12220	12239.79	0.30	11281	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1476	14.55	1.79	12	0.50	837.00	6786.00	28900	20230316	-57.85	12100	20230822	0.66	28900	-57.85	20230316	12100	0.66	20230822	28900	-57.85	20230316	12100	0.66	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
62	20230822	121004	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12190	-30	5	-0.25	689240320	56288	47.13	12110	12580	12100	15880	8560	12220	12244.89	0.30	10783	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1477	14.56	1.80	12	0.46	837.00	6786.00	28900	20230316	-57.82	12100	20230822	0.74	28900	-57.82	20230316	12100	0.74	20230822	28900	-57.82	20230316	12100	0.74	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
63	20230822	111017	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12170	-50	5	-0.41	638196970	52082	43.61	12110	12580	12100	15880	8560	12220	12253.70	0.30	10529	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1475	14.54	1.79	12	0.43	837.00	6786.00	28900	20230316	-57.89	12100	20230822	0.58	28900	-57.89	20230316	12100	0.58	20230822	28900	-57.89	20230316	12100	0.58	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
64	20230822	101014	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12280	60	2	0.49	277414270	22818	19.11	12110	12330	12100	15880	8560	12220	12157.69	0.30	7593	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1488	14.67	1.81	12	0.19	837.00	6786.00	28900	20230316	-57.51	12100	20230822	1.49	28900	-57.51	20230316	12100	1.49	20230822	28900	-57.51	20230316	12100	1.49	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
65	20230822	091013	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12110	-110	5	-0.90	90789420	7492	6.27	12110	12230	12100	15880	8560	12220	12118.18	0.30	2453	13273	12746	12473	11946	11673	12610	11810	61	3660	500	7820	10	1	12119500	1468	14.47	1.78	12	0.06	837.00	6786.00	28900	20230316	-58.10	12100	20230822	0.08	28900	-58.10	20230316	12100	0.08	20230822	28900	-58.10	20230316	12100	0.08	20230822	1.92	N	282720	500	60 억	36015	N	N	N	N
66	20230821	161012	50.00	KOSDAQ		건설	N	N	N	N	50	N	12220	-150	5	-1.21	1498605320	119037	174.70	12350	13000	12200	16080	8660	12370	12589.46	0.23	7732	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1481	14.60	1.80	12	0.98	837.00	6786.00	28900	20230316	-57.72	12100	20230818	0.99	28900	-57.72	20230316	12100	0.99	20230818	28900	-57.72	20230316	12100	0.99	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
67	20230821	151018	50.00	KOSDAQ		건설	N	N	N	N	50	N	12340	-30	5	-0.24	1371195830	108645	159.45	12350	13000	12300	16080	8660	12370	12620.88	0.23	4576	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1496	14.74	1.82	12	0.90	837.00	6786.00	28900	20230316	-57.30	12100	20230818	1.98	28900	-57.30	20230316	12100	1.98	20230818	28900	-57.30	20230316	12100	1.98	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
68	20230821	141014	50.00	KOSDAQ		건설	N	N	N	N	50	N	12400	30	2	0.24	1267664590	100259	147.14	12350	13000	12300	16080	8660	12370	12643.90	0.23	5108	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1503	14.81	1.83	12	0.83	837.00	6786.00	28900	20230316	-57.09	12100	20230818	2.48	28900	-57.09	20230316	12100	2.48	20230818	28900	-57.09	20230316	12100	2.48	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
69	20230821	131025	50.00	KOSDAQ		건설	N	N	N	N	50	N	12400	30	2	0.24	1160465410	91593	134.42	12350	13000	12330	16080	8660	12370	12669.80	0.23	4013	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1503	14.81	1.83	12	0.76	837.00	6786.00	28900	20230316	-57.09	12100	20230818	2.48	28900	-57.09	20230316	12100	2.48	20230818	28900	-57.09	20230316	12100	2.48	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
70	20230821	121023	50.00	KOSDAQ		건설	N	N	N	N	50	N	12450	80	2	0.65	1035644520	81516	119.64	12350	13000	12350	16080	8660	12370	12704.80	0.23	4242	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1509	14.87	1.83	12	0.67	837.00	6786.00	28900	20230316	-56.92	12100	20230818	2.89	28900	-56.92	20230316	12100	2.89	20230818	28900	-56.92	20230316	12100	2.89	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
71	20230821	111014	50.00	KOSDAQ		건설	N	N	N	N	50	N	12600	230	2	1.86	906778300	71197	104.49	12350	13000	12350	16080	8660	12370	12736.19	0.23	8953	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1527	15.05	1.86	12	0.59	837.00	6786.00	28900	20230316	-56.40	12100	20230818	4.13	28900	-56.40	20230316	12100	4.13	20230818	28900	-56.40	20230316	12100	4.13	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
72	20230821	101012	50.00	KOSDAQ		건설	N	N	N	N	50	N	12640	270	2	2.18	821007050	64369	94.47	12350	13000	12350	16080	8660	12370	12754.70	0.23	9140	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1532	15.10	1.86	12	0.53	837.00	6786.00	28900	20230316	-56.26	12100	20230818	4.46	28900	-56.26	20230316	12100	4.46	20230818	28900	-56.26	20230316	12100	4.46	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
73	20230821	091022	50.00	KOSDAQ		건설	N	N	N	N	50	N	12540	170	2	1.37	70703640	5701	8.37	12350	12540	12350	16080	8660	12370	12401.97	0.23	2108	12790	12580	12340	12130	11890	12685	12235	61	3710	500	7910	10	1	12119500	1520	14.98	1.85	12	0.05	837.00	6786.00	28900	20230316	-56.61	12100	20230818	3.64	28900	-56.61	20230316	12100	3.64	20230818	28900	-56.61	20230316	12100	3.64	20230818	1.97	N	282720	500	60 억	28283	N	N	N	N
74	20230818	161013	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12370	-240	5	-1.90	823542650	67231	56.20	12250	12550	12100	16390	8830	12610	12249.20	0.15	10349	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1499	14.78	1.82	12	0.55	837.00	6786.00	28900	20230316	-57.20	12100	20230818	2.23	28900	-57.20	20230316	12100	2.23	20230818	28900	-57.20	20230316	12100	2.23	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
75	20230818	151004	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12240	-370	5	-2.93	749704040	61232	51.18	12250	12550	12100	16390	8830	12610	12243.54	0.15	8475	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1483	14.62	1.80	12	0.51	837.00	6786.00	28900	20230316	-57.65	12100	20230818	1.16	28900	-57.65	20230316	12100	1.16	20230818	28900	-57.65	20230316	12100	1.16	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
76	20230818	141013	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12320	-290	5	-2.30	617924340	50483	42.20	12250	12550	12100	16390	8830	12610	12240.10	0.15	6308	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1493	14.72	1.82	12	0.42	837.00	6786.00	28900	20230316	-57.37	12100	20230818	1.82	28900	-57.37	20230316	12100	1.82	20230818	28900	-57.37	20230316	12100	1.82	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
77	20230818	131005	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12240	-370	5	-2.93	558856790	45668	38.17	12250	12550	12100	16390	8830	12610	12237.22	0.15	4233	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1483	14.62	1.80	12	0.38	837.00	6786.00	28900	20230316	-57.65	12100	20230818	1.16	28900	-57.65	20230316	12100	1.16	20230818	28900	-57.65	20230316	12100	1.16	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
78	20230818	121016	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12250	-360	5	-2.85	504357010	41213	34.45	12250	12550	12100	16390	8830	12610	12237.63	0.15	3634	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1485	14.64	1.81	12	0.34	837.00	6786.00	28900	20230316	-57.61	12100	20230818	1.24	28900	-57.61	20230316	12100	1.24	20230818	28900	-57.61	20230316	12100	1.24	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
79	20230818	111007	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12310	-300	5	-2.38	482271220	39416	32.95	12250	12550	12100	16390	8830	12610	12235.23	0.15	3134	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1492	14.71	1.81	12	0.33	837.00	6786.00	28900	20230316	-57.40	12100	20230818	1.74	28900	-57.40	20230316	12100	1.74	20230818	28900	-57.40	20230316	12100	1.74	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
80	20230818	101014	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12190	-420	5	-3.33	356402710	29078	24.31	12250	12550	12150	16390	8830	12610	12256.54	0.15	922	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1477	14.56	1.80	12	0.24	837.00	6786.00	28900	20230316	-57.82	12150	20230818	0.33	28900	-57.82	20230316	12150	0.33	20230818	28900	-57.82	20230316	12150	0.33	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
81	20230818	091018	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12300	-310	5	-2.46	99405880	8089	6.76	12250	12550	12230	16390	8830	12610	12288.22	0.15	2813	13696	13152	12866	12322	12036	13010	12180	61	3780	500	8070	10	1	12119500	1491	14.70	1.81	12	0.07	837.00	6786.00	28900	20230316	-57.44	12230	20230818	0.57	28900	-57.44	20230316	12230	0.57	20230818	28900	-57.44	20230316	12230	0.57	20230818	1.93	N	282720	500	60 억	17734	N	N	N	N
82	20230817	161013	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12610	-510	5	-3.89	1519138340	117745	62.82	13120	13410	12580	17050	9190	13120	12903.23	0.17	-4497	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1528	15.07	1.86	12	0.97	837.00	6786.00	28900	20230316	-56.37	12580	20230817	0.24	28900	-56.37	20230316	12580	0.24	20230817	28900	-56.37	20230316	12580	0.24	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
83	20230817	151019	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12650	-470	5	-3.58	1407677080	108912	58.11	13120	13410	12580	17050	9190	13120	12924.81	0.17	-3862	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1533	15.11	1.86	12	0.90	837.00	6786.00	28900	20230316	-56.23	12580	20230817	0.56	28900	-56.23	20230316	12580	0.56	20230817	28900	-56.23	20230316	12580	0.56	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
84	20230817	141010	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12650	-470	5	-3.58	1303531090	100700	53.72	13120	13410	12580	17050	9190	13120	12944.61	0.17	-3451	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1533	15.11	1.86	12	0.83	837.00	6786.00	28900	20230316	-56.23	12580	20230817	0.56	28900	-56.23	20230316	12580	0.56	20230817	28900	-56.23	20230316	12580	0.56	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
85	20230817	131007	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12700	-420	5	-3.20	1181231710	91023	48.56	13120	13410	12630	17050	9190	13120	12977.21	0.17	-3311	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1539	15.17	1.87	12	0.75	837.00	6786.00	28900	20230316	-56.06	12630	20230817	0.55	28900	-56.06	20230316	12630	0.55	20230817	28900	-56.06	20230316	12630	0.55	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
86	20230817	121011	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12740	-380	5	-2.90	999104840	76697	40.92	13120	13410	12700	17050	9190	13120	13026.58	0.17	-1339	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1544	15.22	1.88	12	0.63	837.00	6786.00	28900	20230316	-55.92	12700	20230817	0.31	28900	-55.92	20230316	12700	0.31	20230817	28900	-55.92	20230316	12700	0.31	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
87	20230817	111011	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12920	-200	5	-1.52	782759080	59748	31.88	13120	13410	12830	17050	9190	13120	13100.99	0.17	-1767	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1566	15.44	1.90	12	0.49	837.00	6786.00	28900	20230316	-55.29	12830	20230817	0.70	28900	-55.29	20230316	12830	0.70	20230817	28900	-55.29	20230316	12830	0.70	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
88	20230817	101006	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	12960	-160	5	-1.22	588033400	44667	23.83	13120	13410	12900	17050	9190	13120	13164.88	0.17	-1606	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1571	15.48	1.91	12	0.37	837.00	6786.00	28900	20230316	-55.16	12900	20230817	0.47	28900	-55.16	20230316	12900	0.47	20230817	28900	-55.16	20230316	12900	0.47	20230817	1.82	N	282720	500	60 억	20703	N	N	N	N
89	20230817	091005	50.00	KOSDAQ		건설	N	N	N	N	50	N	13120	0	3	0.00	35092160	2673	1.43	13120	13200	13110	17050	9190	13120	13128.55	0.17	-236	14060	13590	13320	12850	12580	13825	13085	61	3930	500	8390	10	1	12119500	1590	15.68	1.93	12	0.02	837.00	6786.00	28900	20230316	-54.60	13050	20230816	0.54	28900	-54.60	20230316	13050	0.54	20230816	28900	-54.60	20230316	13050	0.54	20230816	1.82	N	282720	500	60 억	20703	N	N	N	N
90	20230816	161010	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13120	-300	5	-2.24	2488126470	186541	260.78	13070	13790	13050	17440	9400	13420	13338.46	0.21	-5083	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1590	15.68	1.93	12	1.54	837.00	6786.00	28900	20230316	-54.60	13050	20230816	0.54	28900	-54.60	20230316	13050	0.54	20230816	28900	-54.60	20230316	13050	0.54	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
91	20230816	151012	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13070	-350	5	-2.61	2368820960	177415	248.03	13070	13790	13060	17440	9400	13420	13351.86	0.21	-4543	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1584	15.62	1.93	12	1.46	837.00	6786.00	28900	20230316	-54.78	13060	20230816	0.08	28900	-54.78	20230316	13060	0.08	20230816	28900	-54.78	20230316	13060	0.08	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
92	20230816	141010	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13150	-270	5	-2.01	2236176140	167279	233.86	13070	13790	13070	17440	9400	13420	13367.94	0.21	-3766	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1594	15.71	1.94	12	1.38	837.00	6786.00	28900	20230316	-54.50	13070	20230816	0.61	28900	-54.50	20230316	13070	0.61	20230816	28900	-54.50	20230316	13070	0.61	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
93	20230816	131008	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13150	-270	5	-2.01	2068442600	154493	215.98	13070	13790	13070	17440	9400	13420	13388.58	0.21	-3823	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1594	15.71	1.94	12	1.27	837.00	6786.00	28900	20230316	-54.50	13070	20230816	0.61	28900	-54.50	20230316	13070	0.61	20230816	28900	-54.50	20230316	13070	0.61	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
94	20230816	121022	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13150	-270	5	-2.01	2042922610	152553	213.27	13070	13790	13070	17440	9400	13420	13391.56	0.21	-3739	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1594	15.71	1.94	12	1.26	837.00	6786.00	28900	20230316	-54.50	13070	20230816	0.61	28900	-54.50	20230316	13070	0.61	20230816	28900	-54.50	20230316	13070	0.61	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
95	20230816	111017	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13140	-280	5	-2.09	1966904650	146774	205.19	13070	13790	13070	17440	9400	13420	13400.91	0.21	-2354	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1593	15.70	1.94	12	1.21	837.00	6786.00	28900	20230316	-54.53	13070	20230816	0.54	28900	-54.53	20230316	13070	0.54	20230816	28900	-54.53	20230316	13070	0.54	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
96	20230816	101012	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13510	90	2	0.67	1444916070	107524	150.32	13070	13790	13070	17440	9400	13420	13438.08	0.21	-3645	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1637	16.14	1.99	12	0.89	837.00	6786.00	28900	20230316	-53.25	13070	20230816	3.37	28900	-53.25	20230316	13070	3.37	20230816	28900	-53.25	20230316	13070	3.37	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
97	20230816	091007	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13160	-260	5	-1.94	228745210	17426	24.36	13070	13260	13070	17440	9400	13420	13126.66	0.21	578	13986	13702	13406	13122	12826	13555	12975	61	4020	500	8580	10	1	12119500	1595	15.72	1.94	12	0.14	837.00	6786.00	28900	20230316	-54.46	13070	20230816	0.69	28900	-54.46	20230316	13070	0.69	20230816	28900	-54.46	20230316	13070	0.69	20230816	1.87	N	282720	500	60 억	25786	N	N	N	N
98	20230814	160959	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13420	-120	5	-0.89	936976140	70617	85.42	13690	13690	13110	17600	9480	13540	13267.24	0.41	-23533	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1626	16.03	1.98	12	0.58	837.00	6786.00	28900	20230316	-53.56	13110	20230814	2.36	28900	-53.56	20230316	13110	2.36	20230814	28900	-53.56	20230316	13110	2.36	20230814	1.83	N	282720	500	60 억	49319	N	N	N	N
99	20230814	150955	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13240	-300	5	-2.22	884530220	66699	80.68	13690	13690	13110	17600	9480	13540	13260.26	0.41	-23374	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1605	15.82	1.95	12	0.55	837.00	6786.00	28900	20230316	-54.19	13110	20230814	0.99	28900	-54.19	20230316	13110	0.99	20230814	28900	-54.19	20230316	13110	0.99	20230814	1.83	N	282720	500	60 억	49319	N	N	N	N
100	20230814	140958	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13200	-340	5	-2.51	781073440	58913	71.26	13690	13690	13110	17600	9480	13540	13256.64	0.41	-23810	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1600	15.77	1.95	12	0.49	837.00	6786.00	28900	20230316	-54.33	13110	20230814	0.69	28900	-54.33	20230316	13110	0.69	20230814	28900	-54.33	20230316	13110	0.69	20230814	1.83	N	282720	500	60 억	49319	N	N	N	N
101	20230814	130947	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13220	-320	5	-2.36	686232460	51719	62.56	13690	13690	13110	17600	9480	13540	13266.89	0.41	-23888	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1602	15.79	1.95	12	0.43	837.00	6786.00	28900	20230316	-54.26	13110	20230814	0.84	28900	-54.26	20230316	13110	0.84	20230814	28900	-54.26	20230316	13110	0.84	20230814	1.83	N	282720	500	60 억	49319	N	N	N	N
102	20230814	120954	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13170	-370	5	-2.73	603538910	45454	54.98	13690	13690	13110	17600	9480	13540	13276.27	0.41	-20983	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1596	15.73	1.94	12	0.38	837.00	6786.00	28900	20230316	-54.43	13110	20230814	0.46	28900	-54.43	20230316	13110	0.46	20230814	28900	-54.43	20230316	13110	0.46	20230814	1.83	N	282720	500	60 억	49319	N	N	N	N
103	20230814	110948	50.00	KOSDAQ		건설	N	N	N	N	50	N	13180	-360	5	-2.66	416387170	31214	37.76	13690	13690	13170	17600	9480	13540	13337.81	0.41	-18122	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1597	15.75	1.94	12	0.26	837.00	6786.00	28900	20230316	-54.39	13110	20230810	0.53	28900	-54.39	20230316	13110	0.53	20230810	28900	-54.39	20230316	13110	0.53	20230810	1.83	N	282720	500	60 억	49319	N	N	N	N
104	20230814	100951	50.00	KOSDAQ		건설	N	N	N	N	50	N	13410	-130	5	-0.96	233945060	17420	21.07	13690	13690	13330	17600	9480	13540	13427.75	0.41	-11543	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1625	16.02	1.98	12	0.14	837.00	6786.00	28900	20230316	-53.60	13110	20230810	2.29	28900	-53.60	20230316	13110	2.29	20230810	28900	-53.60	20230316	13110	2.29	20230810	1.83	N	282720	500	60 억	49319	N	N	N	N
105	20230814	090948	50.00	KOSDAQ		건설	N	N	N	N	50	N	13530	-10	5	-0.07	94090320	6976	8.44	13690	13690	13350	17600	9480	13540	13485.37	0.41	-4761	13913	13726	13463	13276	13013	13820	13370	61	4060	500	8660	10	1	12119500	1640	16.16	1.99	12	0.06	837.00	6786.00	28900	20230316	-53.18	13110	20230810	3.20	28900	-53.18	20230316	13110	3.20	20230810	28900	-53.18	20230316	13110	3.20	20230810	1.83	N	282720	500	60 억	49319	N	N	N	N
106	20230811	160948	50.00	KOSDAQ		건설	N	N	N	N	50	N	13540	370	2	2.81	1103998810	82170	125.13	13200	13650	13200	17120	9220	13170	13435.44	0.25	19156	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1641	16.18	2.00	12	0.68	837.00	6786.00	28900	20230316	-53.15	13110	20230810	3.28	28900	-53.15	20230316	13110	3.28	20230810	28900	-53.15	20230316	13110	3.28	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
107	20230811	150943	50.00	KOSDAQ		건설	N	N	N	N	50	N	13480	310	2	2.35	1000149840	74484	113.43	13200	13650	13200	17120	9220	13170	13427.73	0.25	17921	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1634	16.11	1.99	12	0.61	837.00	6786.00	28900	20230316	-53.36	13110	20230810	2.82	28900	-53.36	20230316	13110	2.82	20230810	28900	-53.36	20230316	13110	2.82	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
108	20230811	140942	50.00	KOSDAQ		건설	N	N	N	N	50	N	13490	320	2	2.43	913830410	68076	103.67	13200	13650	13200	17120	9220	13170	13423.69	0.25	16720	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1635	16.12	1.99	12	0.56	837.00	6786.00	28900	20230316	-53.32	13110	20230810	2.90	28900	-53.32	20230316	13110	2.90	20230810	28900	-53.32	20230316	13110	2.90	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
109	20230811	130940	50.00	KOSDAQ		건설	N	N	N	N	50	N	13510	340	2	2.58	819286000	61086	93.03	13200	13650	13200	17120	9220	13170	13412.03	0.25	13434	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1637	16.14	1.99	12	0.50	837.00	6786.00	28900	20230316	-53.25	13110	20230810	3.05	28900	-53.25	20230316	13110	3.05	20230810	28900	-53.25	20230316	13110	3.05	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
110	20230811	120932	50.00	KOSDAQ		건설	N	N	N	N	50	N	13450	280	2	2.13	701193750	52331	79.69	13200	13650	13200	17120	9220	13170	13399.22	0.25	9662	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1630	16.07	1.98	12	0.43	837.00	6786.00	28900	20230316	-53.46	13110	20230810	2.59	28900	-53.46	20230316	13110	2.59	20230810	28900	-53.46	20230316	13110	2.59	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
111	20230811	110933	50.00	KOSDAQ		건설	N	N	N	N	50	N	13550	380	2	2.89	483050100	36113	54.99	13200	13650	13200	17120	9220	13170	13376.10	0.25	9348	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1642	16.19	2.00	12	0.30	837.00	6786.00	28900	20230316	-53.11	13110	20230810	3.36	28900	-53.11	20230316	13110	3.36	20230810	28900	-53.11	20230316	13110	3.36	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
112	20230811	100928	50.00	KOSDAQ		건설	N	N	N	N	50	N	13240	70	2	0.53	157822410	11908	18.13	13200	13370	13200	17120	9220	13170	13253.51	0.25	3041	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1605	15.82	1.95	12	0.10	837.00	6786.00	28900	20230316	-54.19	13110	20230810	0.99	28900	-54.19	20230316	13110	0.99	20230810	28900	-54.19	20230316	13110	0.99	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
113	20230811	090939	50.00	KOSDAQ		건설	N	N	N	N	50	N	13290	120	2	0.91	41869990	3163	4.82	13200	13290	13200	17120	9220	13170	13237.52	0.25	343	13503	13336	13223	13056	12943	13280	13000	61	3950	500	8420	10	1	12119500	1611	15.88	1.96	12	0.03	837.00	6786.00	28900	20230316	-54.01	13110	20230810	1.37	28900	-54.01	20230316	13110	1.37	20230810	28900	-54.01	20230316	13110	1.37	20230810	1.83	N	282720	500	60 억	30075	N	N	N	N
114	20230810	160929	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13170	-220	5	-1.64	845352290	64059	127.39	13390	13390	13110	17400	9380	13390	13196.53	0.31	-7042	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1596	15.73	1.94	12	0.53	837.00	6786.00	28900	20230316	-54.43	13110	20230810	0.46	28900	-54.43	20230316	13110	0.46	20230810	28900	-54.43	20230316	13110	0.46	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
115	20230810	150927	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13180	-210	5	-1.57	749998950	56821	113.00	13390	13390	13110	17400	9380	13390	13199.19	0.31	-7752	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1597	15.75	1.94	12	0.47	837.00	6786.00	28900	20230316	-54.39	13110	20230810	0.53	28900	-54.39	20230316	13110	0.53	20230810	28900	-54.39	20230316	13110	0.53	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
116	20230810	140929	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13160	-230	5	-1.72	699784670	53011	105.42	13390	13390	13110	17400	9380	13390	13200.60	0.31	-8398	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1595	15.72	1.94	12	0.44	837.00	6786.00	28900	20230316	-54.46	13110	20230810	0.38	28900	-54.46	20230316	13110	0.38	20230810	28900	-54.46	20230316	13110	0.38	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
117	20230810	130919	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13160	-230	5	-1.72	631334980	47816	95.09	13390	13390	13110	17400	9380	13390	13203.27	0.31	-8433	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1595	15.72	1.94	12	0.39	837.00	6786.00	28900	20230316	-54.46	13110	20230810	0.38	28900	-54.46	20230316	13110	0.38	20230810	28900	-54.46	20230316	13110	0.38	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
118	20230810	120937	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13210	-180	5	-1.34	576209210	43631	86.77	13390	13390	13110	17400	9380	13390	13206.25	0.31	-8711	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1601	15.78	1.95	12	0.36	837.00	6786.00	28900	20230316	-54.29	13110	20230810	0.76	28900	-54.29	20230316	13110	0.76	20230810	28900	-54.29	20230316	13110	0.76	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
119	20230810	110938	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13190	-200	5	-1.49	456075790	34515	68.64	13390	13390	13110	17400	9380	13390	13213.64	0.31	-11153	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1599	15.76	1.94	12	0.28	837.00	6786.00	28900	20230316	-54.36	13110	20230810	0.61	28900	-54.36	20230316	13110	0.61	20230810	28900	-54.36	20230316	13110	0.61	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
120	20230810	100932	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13150	-240	5	-1.79	374281460	28311	56.30	13390	13390	13110	17400	9380	13390	13220.11	0.31	-10464	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1594	15.71	1.94	12	0.23	837.00	6786.00	28900	20230316	-54.50	13110	20230810	0.31	28900	-54.50	20230316	13110	0.31	20230810	28900	-54.50	20230316	13110	0.31	20230810	1.77	N	282720	500	60 억	37117	N	N	N	N
121	20230810	090943	50.00	KOSDAQ		건설	N	N	N	N	50	N	13270	-120	5	-0.90	55737860	4190	8.33	13390	13390	13250	17400	9380	13390	13301.75	0.31	-334	13623	13506	13333	13216	13043	13565	13275	61	4010	500	8560	10	1	12119500	1608	15.85	1.96	12	0.03	837.00	6786.00	28900	20230316	-54.08	13160	20230809	0.84	28900	-54.08	20230316	13160	0.84	20230809	28900	-54.08	20230316	13160	0.84	20230809	1.77	N	282720	500	60 억	37117	N	N	N	N
122	20230809	160929	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13390	40	2	0.30	658980230	49403	31.13	13180	13450	13160	17350	9350	13350	13338.83	0.21	11325	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1623	16.00	1.97	12	0.41	837.00	6786.00	28900	20230316	-53.67	13160	20230809	1.75	28900	-53.67	20230316	13160	1.75	20230809	28900	-53.67	20230316	13160	1.75	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
123	20230809	150918	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13400	50	2	0.37	633415150	47495	29.93	13180	13450	13160	17350	9350	13350	13336.46	0.21	11231	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1624	16.01	1.97	12	0.39	837.00	6786.00	28900	20230316	-53.63	13160	20230809	1.82	28900	-53.63	20230316	13160	1.82	20230809	28900	-53.63	20230316	13160	1.82	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
124	20230809	140915	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13340	-10	5	-0.07	520056410	39028	24.60	13180	13450	13160	17350	9350	13350	13325.21	0.21	5755	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1617	15.94	1.97	12	0.32	837.00	6786.00	28900	20230316	-53.84	13160	20230809	1.37	28900	-53.84	20230316	13160	1.37	20230809	28900	-53.84	20230316	13160	1.37	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
125	20230809	130937	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13400	50	2	0.37	446709610	33527	21.13	13180	13450	13160	17350	9350	13350	13323.88	0.21	3702	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1624	16.01	1.97	12	0.28	837.00	6786.00	28900	20230316	-53.63	13160	20230809	1.82	28900	-53.63	20230316	13160	1.82	20230809	28900	-53.63	20230316	13160	1.82	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
126	20230809	120935	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13340	-10	5	-0.07	353364890	26523	16.71	13180	13450	13160	17350	9350	13350	13322.96	0.21	1499	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1617	15.94	1.97	12	0.22	837.00	6786.00	28900	20230316	-53.84	13160	20230809	1.37	28900	-53.84	20230316	13160	1.37	20230809	28900	-53.84	20230316	13160	1.37	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
127	20230809	110927	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13370	20	2	0.15	310122050	23281	14.67	13180	13450	13160	17350	9350	13350	13320.82	0.21	1678	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1620	15.97	1.97	12	0.19	837.00	6786.00	28900	20230316	-53.74	13160	20230809	1.60	28900	-53.74	20230316	13160	1.60	20230809	28900	-53.74	20230316	13160	1.60	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
128	20230809	100915	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13370	20	2	0.15	240164540	18059	11.38	13180	13430	13160	17350	9350	13350	13298.88	0.21	2392	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1620	15.97	1.97	12	0.15	837.00	6786.00	28900	20230316	-53.74	13160	20230809	1.60	28900	-53.74	20230316	13160	1.60	20230809	28900	-53.74	20230316	13160	1.60	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
129	20230809	090920	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13280	-70	5	-0.52	77973670	5914	3.73	13180	13330	13160	17350	9350	13350	13184.59	0.21	-278	14216	13782	13516	13082	12816	13650	12950	61	4000	500	8540	10	1	12119500	1609	15.87	1.96	12	0.05	837.00	6786.00	28900	20230316	-54.05	13160	20230809	0.91	28900	-54.05	20230316	13160	0.91	20230809	28900	-54.05	20230316	13160	0.91	20230809	1.76	N	282720	500	60 억	25792	N	N	N	N
130	20230808	160938	50.00	KOSDAQ		건설	N	N	N	N	50	N	13350	-60	5	-0.45	2129045530	157156	191.17	13420	13950	13250	17430	9390	13410	13547.60	0.28	-8590	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1618	15.95	1.97	12	1.30	837.00	6786.00	28900	20230316	-53.81	13200	20230726	1.14	28900	-53.81	20230316	13200	1.14	20230726	28900	-53.81	20230316	13200	1.14	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
131	20230808	150926	50.00	KOSDAQ		건설	N	N	N	N	50	N	13270	-140	5	-1.04	2095293900	154616	188.08	13420	13950	13250	17430	9390	13410	13551.60	0.28	-8212	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1608	15.85	1.96	12	1.28	837.00	6786.00	28900	20230316	-54.08	13200	20230726	0.53	28900	-54.08	20230316	13200	0.53	20230726	28900	-54.08	20230316	13200	0.53	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
132	20230808	140923	50.00	KOSDAQ		건설	N	N	N	N	50	N	13320	-90	5	-0.67	1907930720	140506	170.92	13420	13950	13270	17430	9390	13410	13579.00	0.28	-6089	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1614	15.91	1.96	12	1.16	837.00	6786.00	28900	20230316	-53.91	13200	20230726	0.91	28900	-53.91	20230316	13200	0.91	20230726	28900	-53.91	20230316	13200	0.91	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
133	20230808	130914	50.00	KOSDAQ		건설	N	N	N	N	50	N	13410	0	3	0.00	1801021130	132500	161.18	13420	13950	13270	17430	9390	13410	13592.61	0.28	-4262	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1625	16.02	1.98	12	1.09	837.00	6786.00	28900	20230316	-53.60	13200	20230726	1.59	28900	-53.60	20230316	13200	1.59	20230726	28900	-53.60	20230316	13200	1.59	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
134	20230808	120921	50.00	KOSDAQ		건설	N	N	N	N	50	N	13680	270	2	2.01	1471469650	107934	131.30	13420	13950	13270	17430	9390	13410	13633.05	0.28	-8117	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1658	16.34	2.02	12	0.89	837.00	6786.00	28900	20230316	-52.66	13200	20230726	3.64	28900	-52.66	20230316	13200	3.64	20230726	28900	-52.66	20230316	13200	3.64	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
135	20230808	110908	50.00	KOSDAQ		건설	N	N	N	N	50	N	13570	160	2	1.19	450662970	33671	40.96	13420	13570	13270	17430	9390	13410	13384.31	0.28	-1437	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1645	16.21	2.00	12	0.28	837.00	6786.00	28900	20230316	-53.04	13200	20230726	2.80	28900	-53.04	20230316	13200	2.80	20230726	28900	-53.04	20230316	13200	2.80	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
136	20230808	100922	50.00	KOSDAQ		건설	N	N	N	N	50	N	13420	10	2	0.07	314479540	23566	28.67	13420	13480	13270	17430	9390	13410	13344.63	0.28	-3399	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1626	16.03	1.98	12	0.19	837.00	6786.00	28900	20230316	-53.56	13200	20230726	1.67	28900	-53.56	20230316	13200	1.67	20230726	28900	-53.56	20230316	13200	1.67	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
137	20230808	090926	50.00	KOSDAQ		건설	N	N	N	N	50	N	13440	30	2	0.22	22307040	1661	2.02	13420	13480	13410	17430	9390	13410	13429.89	0.28	33	14310	13860	13620	13170	12930	13740	13050	61	4020	500	8580	10	1	12119500	1629	16.06	1.98	12	0.01	837.00	6786.00	28900	20230316	-53.49	13200	20230726	1.82	28900	-53.49	20230316	13200	1.82	20230726	28900	-53.49	20230316	13200	1.82	20230726	1.77	N	282720	500	60 억	33577	N	N	N	N
138	20230807	160917	50.00	KOSDAQ		건설	N	N	N	N	50	N	13410	-260	5	-1.90	1111195540	81590	82.10	13700	14070	13380	17770	9570	13670	13619.56	0.28	-815	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1625	16.02	1.98	12	0.67	837.00	6786.00	28900	20230316	-53.60	13200	20230726	1.59	28900	-53.60	20230316	13200	1.59	20230726	28900	-53.60	20230316	13200	1.59	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
139	20230807	150918	50.00	KOSDAQ		건설	N	N	N	N	50	N	13440	-230	5	-1.68	1065221250	78165	78.65	13700	14070	13380	17770	9570	13670	13627.85	0.28	-501	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1629	16.06	1.98	12	0.64	837.00	6786.00	28900	20230316	-53.49	13200	20230726	1.82	28900	-53.49	20230316	13200	1.82	20230726	28900	-53.49	20230316	13200	1.82	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
140	20230807	140922	50.00	KOSDAQ		건설	N	N	N	N	50	N	13420	-250	5	-1.83	993834500	72853	73.31	13700	14070	13380	17770	9570	13670	13641.64	0.28	-597	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1626	16.03	1.98	12	0.60	837.00	6786.00	28900	20230316	-53.56	13200	20230726	1.67	28900	-53.56	20230316	13200	1.67	20230726	28900	-53.56	20230316	13200	1.67	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
141	20230807	130912	50.00	KOSDAQ		건설	N	N	N	N	50	N	13480	-190	5	-1.39	830190870	60665	61.04	13700	14070	13450	17770	9570	13670	13684.84	0.28	2419	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1634	16.11	1.99	12	0.50	837.00	6786.00	28900	20230316	-53.36	13200	20230726	2.12	28900	-53.36	20230316	13200	2.12	20230726	28900	-53.36	20230316	13200	2.12	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
142	20230807	120912	50.00	KOSDAQ		건설	N	N	N	N	50	N	13620	-50	5	-0.37	629679510	45851	46.14	13700	14070	13520	17770	9570	13670	13733.17	0.28	6457	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1651	16.27	2.01	12	0.38	837.00	6786.00	28900	20230316	-52.87	13200	20230726	3.18	28900	-52.87	20230316	13200	3.18	20230726	28900	-52.87	20230316	13200	3.18	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
143	20230807	110903	50.00	KOSDAQ		건설	N	N	N	N	50	N	13640	-30	5	-0.22	586916770	42711	42.98	13700	14070	13520	17770	9570	13670	13741.58	0.28	6199	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1653	16.30	2.01	12	0.35	837.00	6786.00	28900	20230316	-52.80	13200	20230726	3.33	28900	-52.80	20230316	13200	3.33	20230726	28900	-52.80	20230316	13200	3.33	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
144	20230807	100916	50.00	KOSDAQ		건설	N	N	N	N	50	N	13680	10	2	0.07	290216710	21258	21.39	13700	13800	13520	17770	9570	13670	13652.12	0.28	-2652	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1658	16.34	2.02	12	0.18	837.00	6786.00	28900	20230316	-52.66	13200	20230726	3.64	28900	-52.66	20230316	13200	3.64	20230726	28900	-52.66	20230316	13200	3.64	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
145	20230807	090913	50.00	KOSDAQ		건설	N	N	N	N	50	N	13780	110	2	0.80	47604300	3462	3.48	13700	13800	13690	17770	9570	13670	13750.52	0.28	71	14463	14066	13793	13396	13123	14265	13595	61	4100	500	8740	10	1	12119500	1670	16.46	2.03	12	0.03	837.00	6786.00	28900	20230316	-52.32	13200	20230726	4.39	28900	-52.32	20230316	13200	4.39	20230726	28900	-52.32	20230316	13200	4.39	20230726	1.74	N	282720	500	60 억	34169	N	N	N	N
146	20230804	160907	50.00	KOSDAQ		건설	N	N	N	N	50	N	13670	20	2	0.15	1363393940	98611	130.24	13520	14190	13520	17740	9560	13650	13826.14	0.36	-9553	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1657	16.33	2.01	12	0.81	837.00	6786.00	28900	20230316	-52.70	13200	20230726	3.56	28900	-52.70	20230316	13200	3.56	20230726	28900	-52.70	20230316	13200	3.56	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
147	20230804	150906	50.00	KOSDAQ		건설	N	N	N	N	50	N	13730	80	2	0.59	1317576440	95268	125.82	13520	14190	13520	17740	9560	13650	13830.21	0.36	-9473	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1664	16.40	2.02	12	0.79	837.00	6786.00	28900	20230316	-52.49	13200	20230726	4.02	28900	-52.49	20230316	13200	4.02	20230726	28900	-52.49	20230316	13200	4.02	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
148	20230804	140919	50.00	KOSDAQ		건설	N	N	N	N	50	N	13710	60	2	0.44	1257999730	90918	120.08	13520	14190	13520	17740	9560	13650	13836.64	0.36	-9452	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1662	16.38	2.02	12	0.75	837.00	6786.00	28900	20230316	-52.56	13200	20230726	3.86	28900	-52.56	20230316	13200	3.86	20230726	28900	-52.56	20230316	13200	3.86	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
149	20230804	130903	50.00	KOSDAQ		건설	N	N	N	N	50	N	13600	-50	5	-0.37	1212863160	87608	115.70	13520	14190	13520	17740	9560	13650	13844.21	0.36	-8953	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1648	16.25	2.00	12	0.72	837.00	6786.00	28900	20230316	-52.94	13200	20230726	3.03	28900	-52.94	20230316	13200	3.03	20230726	28900	-52.94	20230316	13200	3.03	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
150	20230804	120859	50.00	KOSDAQ		건설	N	N	N	N	50	N	13640	-10	5	-0.07	1132489270	81700	107.90	13520	14190	13520	17740	9560	13650	13861.56	0.36	-8268	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1653	16.30	2.01	12	0.67	837.00	6786.00	28900	20230316	-52.80	13200	20230726	3.33	28900	-52.80	20230316	13200	3.33	20230726	28900	-52.80	20230316	13200	3.33	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
151	20230804	110911	50.00	KOSDAQ		건설	N	N	N	N	50	N	13730	80	2	0.59	993390980	71512	94.45	13520	14190	13520	17740	9560	13650	13891.25	0.36	-7283	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1664	16.40	2.02	12	0.59	837.00	6786.00	28900	20230316	-52.49	13200	20230726	4.02	28900	-52.49	20230316	13200	4.02	20230726	28900	-52.49	20230316	13200	4.02	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
152	20230804	100855	50.00	KOSDAQ		건설	N	N	N	N	50	N	13750	100	2	0.73	226743420	16586	21.91	13520	13780	13520	17740	9560	13650	13670.77	0.36	4534	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1666	16.43	2.03	12	0.14	837.00	6786.00	28900	20230316	-52.42	13200	20230726	4.17	28900	-52.42	20230316	13200	4.17	20230726	28900	-52.42	20230316	13200	4.17	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
153	20230804	090855	50.00	KOSDAQ		건설	N	N	N	N	50	N	13530	-120	5	-0.88	35459130	2617	3.46	13520	13640	13520	17740	9560	13650	13549.53	0.36	209	14470	14060	13790	13380	13110	13925	13245	61	4090	500	8730	10	1	12119500	1640	16.16	1.99	12	0.02	837.00	6786.00	28900	20230316	-53.18	13200	20230726	2.50	28900	-53.18	20230316	13200	2.50	20230726	28900	-53.18	20230316	13200	2.50	20230726	1.74	N	282720	500	60 억	43411	N	N	N	N
154	20230803	160857	50.00	KOSDAQ		건설	N	N	N	N	50	N	13650	-320	5	-2.29	1027340380	75378	51.05	13970	14200	13520	18160	9780	13970	13628.70	0.37	-1445	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1654	16.31	2.01	12	0.62	837.00	6786.00	28900	20230316	-52.77	13200	20230726	3.41	28900	-52.77	20230316	13200	3.41	20230726	28900	-52.77	20230316	13200	3.41	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
155	20230803	150905	50.00	KOSDAQ		건설	N	N	N	N	50	N	13620	-350	5	-2.51	979219140	71848	48.66	13970	14200	13520	18160	9780	13970	13628.56	0.37	-2032	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1651	16.27	2.01	12	0.59	837.00	6786.00	28900	20230316	-52.87	13200	20230726	3.18	28900	-52.87	20230316	13200	3.18	20230726	28900	-52.87	20230316	13200	3.18	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
156	20230803	140857	50.00	KOSDAQ		건설	N	N	N	N	50	N	13590	-380	5	-2.72	917365270	67298	45.57	13970	14200	13520	18160	9780	13970	13630.89	0.37	-2035	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1647	16.24	2.00	12	0.56	837.00	6786.00	28900	20230316	-52.98	13200	20230726	2.95	28900	-52.98	20230316	13200	2.95	20230726	28900	-52.98	20230316	13200	2.95	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
157	20230803	130859	50.00	KOSDAQ		건설	N	N	N	N	50	N	13550	-420	5	-3.01	836111860	61317	41.52	13970	14200	13520	18160	9780	13970	13635.34	0.37	-803	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1642	16.19	2.00	12	0.51	837.00	6786.00	28900	20230316	-53.11	13200	20230726	2.65	28900	-53.11	20230316	13200	2.65	20230726	28900	-53.11	20230316	13200	2.65	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
158	20230803	120904	50.00	KOSDAQ		건설	N	N	N	N	50	N	13560	-410	5	-2.93	785432400	57578	38.99	13970	14200	13520	18160	9780	13970	13640.62	0.37	-884	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1643	16.20	2.00	12	0.48	837.00	6786.00	28900	20230316	-53.08	13200	20230726	2.73	28900	-53.08	20230316	13200	2.73	20230726	28900	-53.08	20230316	13200	2.73	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
159	20230803	110852	50.00	KOSDAQ		건설	N	N	N	N	50	N	13560	-410	5	-2.93	643437740	47125	31.91	13970	14200	13520	18160	9780	13970	13653.18	0.37	-657	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1643	16.20	2.00	12	0.39	837.00	6786.00	28900	20230316	-53.08	13200	20230726	2.73	28900	-53.08	20230316	13200	2.73	20230726	28900	-53.08	20230316	13200	2.73	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
160	20230803	100850	50.00	KOSDAQ		건설	N	N	N	N	50	N	13630	-340	5	-2.43	337810210	24613	16.67	13970	14200	13550	18160	9780	13970	13723.87	0.37	540	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1652	16.28	2.01	12	0.20	837.00	6786.00	28900	20230316	-52.84	13200	20230726	3.26	28900	-52.84	20230316	13200	3.26	20230726	28900	-52.84	20230316	13200	3.26	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
161	20230803	090852	50.00	KOSDAQ		건설	N	N	N	N	50	N	13750	-220	5	-1.57	33873480	2428	1.64	13970	14200	13750	18160	9780	13970	13950.38	0.37	-873	15323	14646	14303	13626	13283	14475	13455	61	4190	500	8940	10	1	12119500	1666	16.43	2.03	12	0.02	837.00	6786.00	28900	20230316	-52.42	13200	20230726	4.17	28900	-52.42	20230316	13200	4.17	20230726	28900	-52.42	20230316	13200	4.17	20230726	1.74	N	282720	500	60 억	44631	N	N	N	N
162	20230802	160858	50.00	KOSDAQ		건설	N	N	N	N	50	N	13970	-400	5	-2.78	2127341360	147118	145.11	14370	14980	13960	18680	10060	14370	14460.93	0.50	-15919	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1693	16.69	2.06	12	1.21	837.00	6786.00	28900	20230316	-51.66	13200	20230726	5.83	28900	-51.66	20230316	13200	5.83	20230726	28900	-51.66	20230316	13200	5.83	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
163	20230802	150909	50.00	KOSDAQ		건설	N	N	N	N	50	N	13980	-390	5	-2.71	2062026040	142443	140.50	14370	14980	13970	18680	10060	14370	14476.15	0.50	-15861	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1694	16.70	2.06	12	1.18	837.00	6786.00	28900	20230316	-51.63	13200	20230726	5.91	28900	-51.63	20230316	13200	5.91	20230726	28900	-51.63	20230316	13200	5.91	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
164	20230802	140858	50.00	KOSDAQ		건설	N	N	N	N	50	N	14050	-320	5	-2.23	1947559340	134263	132.43	14370	14980	13980	18680	10060	14370	14505.56	0.50	-15675	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1703	16.79	2.07	12	1.11	837.00	6786.00	28900	20230316	-51.38	13200	20230726	6.44	28900	-51.38	20230316	13200	6.44	20230726	28900	-51.38	20230316	13200	6.44	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
165	20230802	130853	50.00	KOSDAQ		건설	N	N	N	N	50	N	14080	-290	5	-2.02	1863781240	128285	126.54	14370	14980	14000	18680	10060	14370	14528.44	0.50	-15276	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1706	16.82	2.07	12	1.06	837.00	6786.00	28900	20230316	-51.28	13200	20230726	6.67	28900	-51.28	20230316	13200	6.67	20230726	28900	-51.28	20230316	13200	6.67	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
166	20230802	120847	50.00	KOSDAQ		건설	N	N	N	N	50	N	14090	-280	5	-1.95	1728482030	118655	117.04	14370	14980	14000	18680	10060	14370	14567.29	0.50	-13916	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1708	16.83	2.08	12	0.98	837.00	6786.00	28900	20230316	-51.25	13200	20230726	6.74	28900	-51.25	20230316	13200	6.74	20230726	28900	-51.25	20230316	13200	6.74	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
167	20230802	110850	50.00	KOSDAQ		건설	N	N	N	N	50	N	14260	-110	5	-0.77	1531707930	104730	103.30	14370	14980	14210	18680	10060	14370	14625.30	0.50	-12675	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1728	17.04	2.10	12	0.86	837.00	6786.00	28900	20230316	-50.66	13200	20230726	8.03	28900	-50.66	20230316	13200	8.03	20230726	28900	-50.66	20230316	13200	8.03	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
168	20230802	100851	50.00	KOSDAQ		건설	N	N	N	N	50	N	14490	120	2	0.84	1166452300	79275	78.20	14370	14980	14370	18680	10060	14370	14714.00	0.50	-7084	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1756	17.31	2.14	12	0.65	837.00	6786.00	28900	20230316	-49.86	13200	20230726	9.77	28900	-49.86	20230316	13200	9.77	20230726	28900	-49.86	20230316	13200	9.77	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
169	20230802	090851	50.00	KOSDAQ		건설	N	N	N	N	50	N	14450	80	2	0.56	50177740	3471	3.42	14370	14550	14370	18680	10060	14370	14456.30	0.50	1462	14676	14522	14396	14242	14116	14600	14320	61	4310	500	9190	10	1	12119500	1751	17.26	2.13	12	0.03	837.00	6786.00	28900	20230316	-50.00	13200	20230726	9.47	28900	-50.00	20230316	13200	9.47	20230726	28900	-50.00	20230316	13200	9.47	20230726	1.79	N	282720	500	60 억	60550	N	N	N	N
170	20230801	160850	50.00	KOSDAQ		건설	N	N	N	N	50	N	14370	20	2	0.14	1424082310	98873	42.45	14350	14550	14270	18650	10050	14350	14403.21	0.39	13542	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1742	17.17	2.12	12	0.82	837.00	6786.00	28900	20230316	-50.28	13200	20230726	8.86	28900	-50.28	20230316	13200	8.86	20230726	28900	-50.28	20230316	13200	8.86	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
171	20230801	150846	50.00	KOSDAQ		건설	N	N	N	N	50	N	14300	-50	5	-0.35	1331007330	92390	39.67	14350	14550	14270	18650	10050	14350	14406.40	0.39	9451	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1733	17.08	2.11	12	0.76	837.00	6786.00	28900	20230316	-50.52	13200	20230726	8.33	28900	-50.52	20230316	13200	8.33	20230726	28900	-50.52	20230316	13200	8.33	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
172	20230801	140902	50.00	KOSDAQ		건설	N	N	N	N	50	N	14360	10	2	0.07	1240166640	86052	36.95	14350	14550	14270	18650	10050	14350	14411.83	0.39	7197	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1740	17.16	2.12	12	0.71	837.00	6786.00	28900	20230316	-50.31	13200	20230726	8.79	28900	-50.31	20230316	13200	8.79	20230726	28900	-50.31	20230316	13200	8.79	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
173	20230801	130842	50.00	KOSDAQ		건설	N	N	N	N	50	N	14470	120	2	0.84	999946320	69309	29.76	14350	14550	14300	18650	10050	14350	14427.37	0.39	9792	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1754	17.29	2.13	12	0.57	837.00	6786.00	28900	20230316	-49.93	13200	20230726	9.62	28900	-49.93	20230316	13200	9.62	20230726	28900	-49.93	20230316	13200	9.62	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
174	20230801	120843	50.00	KOSDAQ		건설	N	N	N	N	50	N	14480	130	2	0.91	849728690	58909	25.29	14350	14550	14300	18650	10050	14350	14424.43	0.39	14562	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1755	17.30	2.13	12	0.49	837.00	6786.00	28900	20230316	-49.90	13200	20230726	9.70	28900	-49.90	20230316	13200	9.70	20230726	28900	-49.90	20230316	13200	9.70	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
175	20230801	110839	50.00	KOSDAQ		건설	N	N	N	N	50	N	14470	120	2	0.84	777594700	53922	23.15	14350	14550	14300	18650	10050	14350	14420.73	0.39	15386	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1754	17.29	2.13	12	0.44	837.00	6786.00	28900	20230316	-49.93	13200	20230726	9.62	28900	-49.93	20230316	13200	9.62	20230726	28900	-49.93	20230316	13200	9.62	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
176	20230801	100845	50.00	KOSDAQ		건설	N	N	N	N	50	N	14360	10	2	0.07	516000010	35845	15.39	14350	14550	14300	18650	10050	14350	14395.31	0.39	6016	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1740	17.16	2.12	12	0.30	837.00	6786.00	28900	20230316	-50.31	13200	20230726	8.79	28900	-50.31	20230316	13200	8.79	20230726	28900	-50.31	20230316	13200	8.79	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N
177	20230801	090837	50.00	KOSDAQ		건설	N	N	N	N	50	N	14470	120	2	0.84	126561910	8810	3.78	14350	14480	14310	18650	10050	14350	14365.71	0.39	4024	15176	14762	14266	13852	13356	14970	14060	61	4300	500	9180	10	1	12119500	1754	17.29	2.13	12	0.07	837.00	6786.00	28900	20230316	-49.93	13200	20230726	9.62	28900	-49.93	20230316	13200	9.62	20230726	28900	-49.93	20230316	13200	9.62	20230726	1.80	N	282720	500	60 억	47008	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History