KissMeData/042940/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160455	57	100.00	KOSDAQ	건설	N	N	N	N	N	499	-3	5	-0.60	235000625	470711	76.66	505	508	496	652	352	502	499.25	-5462	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	526	-3.81	0.81	12	0.45	-131.00	613.00	1165	20220729	-57.17	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1150	-56.61	20220801	299	66.89	20230316	0.14	N	042940	500	527 억	N	N	N	N
3	20230731	150459	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-2	5	-0.40	228039941	456767	74.38	505	508	496	652	352	502	499.25	-7684	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.43	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1150	-56.52	20220801	299	67.22	20230316	0.14	N	042940	500	527 억	N	N	N	N
4	20230731	140457	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-2	5	-0.40	204274270	409221	66.64	505	508	496	652	352	502	499.18	-31435	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.39	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1150	-56.52	20220801	299	67.22	20230316	0.14	N	042940	500	527 억	N	N	N	N
5	20230731	130458	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	-1	5	-0.20	194944715	390595	63.61	505	508	496	652	352	502	499.10	-36115	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	528	-3.82	0.82	12	0.37	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1150	-56.43	20220801	299	67.56	20230316	0.14	N	042940	500	527 억	N	N	N	N
6	20230731	120503	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-2	5	-0.40	120545546	241033	39.25	505	508	496	652	352	502	500.12	-50580	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.23	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1150	-56.52	20220801	299	67.22	20230316	0.14	N	042940	500	527 억	N	N	N	N
7	20230731	110503	57	100.00	KOSDAQ	건설	N	N	N	N	N	499	-3	5	-0.60	82344802	164448	26.78	505	508	496	652	352	502	500.73	-41132	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	526	-3.81	0.81	12	0.16	-131.00	613.00	1165	20220729	-57.17	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1150	-56.61	20220801	299	66.89	20230316	0.14	N	042940	500	527 억	N	N	N	N
8	20230731	100503	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-2	5	-0.40	44725991	89137	14.52	505	508	496	652	352	502	501.77	-30347	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.08	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1150	-56.52	20220801	299	67.22	20230316	0.14	N	042940	500	527 억	N	N	N	N
9	20230731	090456	57	100.00	KOSDAQ	건설	N	N	N	N	N	504	2	2	0.40	2847411	5642	0.92	505	505	504	652	352	502	504.68	-5523	522	512	506	496	490	509	493	527	150	500	330	1	1	105454439	531	-3.85	0.82	12	0.01	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1150	-56.17	20220801	299	68.56	20230316	0.14	N	042940	500	527 억	N	N	N	N
10	20230728	160459	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-8	5	-1.57	308428970	612542	95.96	516	516	500	663	357	510	503.53	-79953	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	529	-3.83	0.82	12	0.58	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.15	N	042940	500	527 억	N	N	N	N
11	20230728	150458	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-8	5	-1.57	297898415	591565	92.67	516	516	500	663	357	510	503.58	-79549	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	529	-3.83	0.82	12	0.56	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.15	N	042940	500	527 억	N	N	N	N
12	20230728	140457	57	100.00	KOSDAQ	건설	N	N	N	N	N	507	-3	5	-0.59	236560589	469315	73.52	516	516	500	663	357	510	504.06	4093	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	535	-3.87	0.83	12	0.45	-131.00	613.00	1165	20220729	-56.48	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	1165	-56.48	20220729	299	69.57	20230316	0.15	N	042940	500	527 억	N	N	N	N
13	20230728	130459	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	-5	5	-0.98	120906602	238689	37.39	516	516	504	663	357	510	506.54	29204	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	533	-3.85	0.82	12	0.23	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.15	N	042940	500	527 억	N	N	N	N
14	20230728	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	504	-6	5	-1.18	118849256	234618	36.75	516	516	504	663	357	510	506.56	29700	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	531	-3.85	0.82	12	0.22	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1165	-56.74	20220729	299	68.56	20230316	0.15	N	042940	500	527 억	N	N	N	N
15	20230728	110500	57	100.00	KOSDAQ	건설	N	N	N	N	N	509	-1	5	-0.20	98027772	193539	30.32	516	516	504	663	357	510	506.50	27973	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	537	-3.89	0.83	12	0.18	-131.00	613.00	1165	20220729	-56.31	299	20230316	70.23	794	-35.89	20230417	299	70.23	20230316	1165	-56.31	20220729	299	70.23	20230316	0.15	N	042940	500	527 억	N	N	N	N
16	20230728	100456	57	100.00	KOSDAQ	건설	N	N	N	N	N	506	-4	5	-0.78	60959145	120251	18.84	516	516	505	663	357	510	506.93	3621	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	534	-3.86	0.83	12	0.11	-131.00	613.00	1165	20220729	-56.57	299	20230316	69.23	794	-36.27	20230417	299	69.23	20230316	1165	-56.57	20220729	299	69.23	20230316	0.15	N	042940	500	527 억	N	N	N	N
17	20230728	090459	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	-5	5	-0.98	4596605	9035	1.42	516	516	505	663	357	510	508.76	-518	537	523	510	496	483	530	503	527	153	500	330	1	1	105454439	533	-3.85	0.82	12	0.01	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.15	N	042940	500	527 억	N	N	N	N
18	20230727	160456	57	100.00	KOSDAQ	건설	N	N	N	N	N	510	5	2	0.99	325684092	638321	65.35	497	524	497	656	354	505	510.22	67098	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	538	-3.89	0.83	12	0.61	-131.00	613.00	1165	20220729	-56.22	299	20230316	70.57	794	-35.77	20230417	299	70.57	20230316	1165	-56.22	20220729	299	70.57	20230316	0.15	N	042940	500	527 억	N	N	N	N
19	20230727	150457	57	100.00	KOSDAQ	건설	N	N	N	N	N	508	3	2	0.59	302331136	592399	60.65	497	524	497	656	354	505	510.35	91816	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	536	-3.88	0.83	12	0.56	-131.00	613.00	1165	20220729	-56.39	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	1165	-56.39	20220729	299	69.90	20230316	0.15	N	042940	500	527 억	N	N	N	N
20	20230727	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	511	6	2	1.19	262512295	514014	52.63	497	524	497	656	354	505	510.71	85984	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	539	-3.90	0.83	12	0.49	-131.00	613.00	1165	20220729	-56.14	299	20230316	70.90	794	-35.64	20230417	299	70.90	20230316	1165	-56.14	20220729	299	70.90	20230316	0.15	N	042940	500	527 억	N	N	N	N
21	20230727	130454	57	100.00	KOSDAQ	건설	N	N	N	N	N	513	8	2	1.58	236851091	463449	47.45	497	524	497	656	354	505	511.06	80529	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	541	-3.92	0.84	12	0.44	-131.00	613.00	1165	20220729	-55.97	299	20230316	71.57	794	-35.39	20230417	299	71.57	20230316	1165	-55.97	20220729	299	71.57	20230316	0.15	N	042940	500	527 억	N	N	N	N
22	20230727	120456	57	100.00	KOSDAQ	건설	N	N	N	N	N	514	9	2	1.78	206719535	404415	41.40	497	524	497	656	354	505	511.16	80291	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	542	-3.92	0.84	12	0.38	-131.00	613.00	1165	20220729	-55.88	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	1165	-55.88	20220729	299	71.91	20230316	0.15	N	042940	500	527 억	N	N	N	N
23	20230727	110455	57	100.00	KOSDAQ	건설	N	N	N	N	N	514	9	2	1.78	137198852	270208	27.66	497	515	497	656	354	505	507.75	60205	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	542	-3.92	0.84	12	0.26	-131.00	613.00	1165	20220729	-55.88	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	1165	-55.88	20220729	299	71.91	20230316	0.15	N	042940	500	527 억	N	N	N	N
24	20230727	100454	57	100.00	KOSDAQ	건설	N	N	N	N	N	507	2	2	0.40	62142566	123464	12.64	497	510	497	656	354	505	503.33	39881	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	535	-3.87	0.83	12	0.12	-131.00	613.00	1165	20220729	-56.48	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	1165	-56.48	20220729	299	69.57	20230316	0.15	N	042940	500	527 억	N	N	N	N
25	20230727	090455	57	100.00	KOSDAQ	건설	N	N	N	N	N	510	5	2	0.99	15969654	31672	3.24	497	510	497	656	354	505	504.22	23155	538	521	509	492	480	515	486	527	151	500	330	1	1	105454439	538	-3.89	0.83	12	0.03	-131.00	613.00	1165	20220729	-56.22	299	20230316	70.57	794	-35.77	20230417	299	70.57	20230316	1165	-56.22	20220729	299	70.57	20230316	0.15	N	042940	500	527 억	N	N	N	N
26	20230726	160453	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	-15	5	-2.88	489066568	972598	78.94	517	526	497	676	364	520	502.85	29039	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	533	-3.85	0.82	12	0.92	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.15	N	042940	500	527 억	N	N	N	N
27	20230726	150456	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-18	5	-3.46	422245859	840069	68.18	517	526	497	676	364	520	502.63	16828	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	529	-3.83	0.82	12	0.80	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.15	N	042940	500	527 억	N	N	N	N
28	20230726	140455	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-18	5	-3.46	407152037	810093	65.75	517	526	497	676	364	520	502.60	-3690	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	529	-3.83	0.82	12	0.77	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.15	N	042940	500	527 억	N	N	N	N
29	20230726	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	504	-16	5	-3.08	331969172	659932	53.56	517	526	497	676	364	520	503.04	-50123	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	531	-3.85	0.82	12	0.63	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1165	-56.74	20220729	299	68.56	20230316	0.15	N	042940	500	527 억	N	N	N	N
30	20230726	120454	57	100.00	KOSDAQ	건설	N	N	N	N	N	507	-13	5	-2.50	271892474	541021	43.91	517	526	497	676	364	520	502.55	-49154	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	535	-3.87	0.83	12	0.51	-131.00	613.00	1165	20220729	-56.48	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	1165	-56.48	20220729	299	69.57	20230316	0.15	N	042940	500	527 억	N	N	N	N
31	20230726	110451	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-18	5	-3.46	225054101	448368	36.39	517	526	497	676	364	520	501.94	-49216	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	529	-3.83	0.82	12	0.43	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.15	N	042940	500	527 억	N	N	N	N
32	20230726	100455	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-18	5	-3.46	99981889	197892	16.06	517	526	502	676	364	520	505.23	-33330	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	529	-3.83	0.82	12	0.19	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.15	N	042940	500	527 억	N	N	N	N
33	20230726	090450	57	100.00	KOSDAQ	건설	N	N	N	N	N	504	-16	5	-3.08	14951875	29399	2.39	517	517	504	676	364	520	508.58	1113	570	544	515	489	460	558	503	527	156	500	340	1	1	105454439	531	-3.85	0.82	12	0.03	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1165	-56.74	20220729	299	68.56	20230316	0.15	N	042940	500	527 억	N	N	N	N
34	20230725	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	520	18	2	3.59	614263286	1209013	99.99	502	541	486	652	352	502	508.07	245962	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	548	-3.97	0.85	12	1.15	-131.00	613.00	1165	20220729	-55.36	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	1165	-55.36	20220729	299	73.91	20230316	0.21	N	042940	500	527 억	N	N	N	N
35	20230725	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	521	19	2	3.78	598834967	1179364	97.54	502	541	486	652	352	502	507.76	242287	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	549	-3.98	0.85	12	1.12	-131.00	613.00	1165	20220729	-55.28	299	20230316	74.25	794	-34.38	20230417	299	74.25	20230316	1165	-55.28	20220729	299	74.25	20230316	0.21	N	042940	500	527 억	N	N	N	N
36	20230725	140446	57	100.00	KOSDAQ	건설	N	N	N	N	N	518	16	2	3.19	450606176	897417	74.22	502	522	486	652	352	502	502.11	182086	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	546	-3.95	0.85	12	0.85	-131.00	613.00	1165	20220729	-55.54	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	1165	-55.54	20220729	299	73.24	20230316	0.21	N	042940	500	527 억	N	N	N	N
37	20230725	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-2	5	-0.40	278186786	558991	46.23	502	510	486	652	352	502	497.66	69020	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.53	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1165	-57.08	20220729	299	67.22	20230316	0.21	N	042940	500	527 억	N	N	N	N
38	20230725	120450	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-2	5	-0.40	261008491	524671	43.39	502	510	486	652	352	502	497.47	72498	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.50	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1165	-57.08	20220729	299	67.22	20230316	0.21	N	042940	500	527 억	N	N	N	N
39	20230725	110448	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	3	2	0.60	241936584	486634	40.25	502	510	486	652	352	502	497.16	72785	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	533	-3.85	0.82	12	0.46	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.21	N	042940	500	527 억	N	N	N	N
40	20230725	100447	57	100.00	KOSDAQ	건설	N	N	N	N	N	495	-7	5	-1.39	160194610	323902	26.79	502	504	486	652	352	502	494.58	-13247	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	522	-3.78	0.81	12	0.31	-131.00	613.00	1165	20220729	-57.51	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1165	-57.51	20220729	299	65.55	20230316	0.21	N	042940	500	527 억	N	N	N	N
41	20230725	090447	57	100.00	KOSDAQ	건설	N	N	N	N	N	499	-3	5	-0.60	29678208	59350	4.91	502	504	495	652	352	502	500.05	-22500	548	524	512	488	476	519	483	527	150	500	330	1	1	105454439	526	-3.81	0.81	12	0.06	-131.00	613.00	1165	20220729	-57.17	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1165	-57.17	20220729	299	66.89	20230316	0.21	N	042940	500	527 억	N	N	N	N
42	20230724	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-33	5	-6.17	613937236	1206736	17.00	535	536	500	695	375	535	508.77	104068	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	529	-3.83	0.82	12	1.14	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.21	N	042940	500	527 억	N	N	N	N
43	20230724	150445	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-33	5	-6.17	589506122	1158076	16.31	535	536	500	695	375	535	509.04	121379	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	529	-3.83	0.82	12	1.10	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.21	N	042940	500	527 억	N	N	N	N
44	20230724	140444	57	100.00	KOSDAQ	건설	N	N	N	N	N	508	-27	5	-5.05	486656295	953508	13.43	535	536	500	695	375	535	510.39	104576	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	536	-3.88	0.83	12	0.90	-131.00	613.00	1165	20220729	-56.39	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	1165	-56.39	20220729	299	69.90	20230316	0.21	N	042940	500	527 억	N	N	N	N
45	20230724	130445	57	100.00	KOSDAQ	건설	N	N	N	N	N	508	-27	5	-5.05	418117544	817897	11.52	535	536	500	695	375	535	511.21	109339	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	536	-3.88	0.83	12	0.78	-131.00	613.00	1165	20220729	-56.39	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	1165	-56.39	20220729	299	69.90	20230316	0.21	N	042940	500	527 억	N	N	N	N
46	20230724	120446	57	100.00	KOSDAQ	건설	N	N	N	N	N	512	-23	5	-4.30	386219274	755381	10.64	535	536	500	695	375	535	511.29	103770	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	540	-3.91	0.84	12	0.72	-131.00	613.00	1165	20220729	-56.05	299	20230316	71.24	794	-35.52	20230417	299	71.24	20230316	1165	-56.05	20220729	299	71.24	20230316	0.21	N	042940	500	527 억	N	N	N	N
47	20230724	110448	57	100.00	KOSDAQ	건설	N	N	N	N	N	517	-18	5	-3.36	343231408	671039	9.45	535	536	500	695	375	535	511.49	79683	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	545	-3.95	0.84	12	0.64	-131.00	613.00	1165	20220729	-55.62	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	1165	-55.62	20220729	299	72.91	20230316	0.21	N	042940	500	527 억	N	N	N	N
48	20230724	100444	57	100.00	KOSDAQ	건설	N	N	N	N	N	508	-27	5	-5.05	262498787	513270	7.23	535	536	500	695	375	535	511.42	53447	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	536	-3.88	0.83	12	0.49	-131.00	613.00	1165	20220729	-56.39	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	1165	-56.39	20220729	299	69.90	20230316	0.21	N	042940	500	527 억	N	N	N	N
49	20230724	090446	57	100.00	KOSDAQ	건설	N	N	N	N	N	518	-17	5	-3.18	60364034	113766	1.60	535	536	518	695	375	535	530.60	-11967	640	587	559	506	478	573	492	527	160	500	350	1	1	105454439	546	-3.95	0.85	12	0.11	-131.00	613.00	1165	20220729	-55.54	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	1165	-55.54	20220729	299	73.24	20230316	0.21	N	042940	500	527 억	N	N	N	N
50	20230721	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	535	-10	5	-1.83	4070264577	7082566	713.13	602	612	531	708	382	545	574.72	-710373	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	564	-4.08	0.87	12	6.72	-131.00	613.00	1165	20220729	-54.08	299	20230316	78.93	794	-32.62	20230417	299	78.93	20230316	1165	-54.08	20220729	299	78.93	20230316	0.21	N	042940	500	527 억	N	N	N	N
51	20230721	150445	57	100.00	KOSDAQ	건설	N	N	N	N	N	542	-3	5	-0.55	3950018291	6858592	690.57	602	612	531	708	382	545	575.92	-779075	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	572	-4.14	0.88	12	6.50	-131.00	613.00	1165	20220729	-53.48	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	1165	-53.48	20220729	299	81.27	20230316	0.21	N	042940	500	527 억	N	N	N	N
52	20230721	140442	57	100.00	KOSDAQ	건설	N	N	N	N	N	552	7	2	1.28	3664758029	6333771	637.73	602	612	550	708	382	545	578.61	-654888	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	582	-4.21	0.90	12	6.01	-131.00	613.00	1165	20220729	-52.62	299	20230316	84.62	794	-30.48	20230417	299	84.62	20230316	1165	-52.62	20220729	299	84.62	20230316	0.21	N	042940	500	527 억	N	N	N	N
53	20230721	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	553	8	2	1.47	3537679520	6103189	614.51	602	612	550	708	382	545	579.64	-633387	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	583	-4.22	0.90	12	5.79	-131.00	613.00	1165	20220729	-52.53	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	1165	-52.53	20220729	299	84.95	20230316	0.21	N	042940	500	527 억	N	N	N	N
54	20230721	120448	57	100.00	KOSDAQ	건설	N	N	N	N	N	553	8	2	1.47	3443796040	5933591	597.44	602	612	550	708	382	545	580.39	-606814	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	583	-4.22	0.90	12	5.63	-131.00	613.00	1165	20220729	-52.53	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	1165	-52.53	20220729	299	84.95	20230316	0.21	N	042940	500	527 억	N	N	N	N
55	20230721	110446	57	100.00	KOSDAQ	건설	N	N	N	N	N	558	13	2	2.39	3332439276	5733143	577.26	602	612	550	708	382	545	581.26	-578715	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	588	-4.26	0.91	12	5.44	-131.00	613.00	1165	20220729	-52.10	299	20230316	86.62	794	-29.72	20230417	299	86.62	20230316	1165	-52.10	20220729	299	86.62	20230316	0.21	N	042940	500	527 억	N	N	N	N
56	20230721	100445	57	100.00	KOSDAQ	건설	N	N	N	N	N	569	24	2	4.40	2955840078	5069113	510.40	602	612	550	708	382	545	583.11	-501688	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	600	-4.34	0.93	12	4.81	-131.00	613.00	1165	20220729	-51.16	299	20230316	90.30	794	-28.34	20230417	299	90.30	20230316	1165	-51.16	20220729	299	90.30	20230316	0.21	N	042940	500	527 억	N	N	N	N
57	20230721	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	598	53	2	9.72	1345494303	2248076	226.35	602	612	577	708	382	545	598.51	-149394	575	560	548	533	521	554	527	527	163	500	350	1	1	105454439	631	-4.56	0.98	12	2.13	-131.00	613.00	1165	20220729	-48.67	299	20230316	100.00	794	-24.69	20230417	299	100.00	20230316	1165	-48.67	20220729	299	100.00	20230316	0.21	N	042940	500	527 억	N	N	N	N
58	20230720	160442	57	100.00	KOSDAQ	건설	N	N	N	N	N	545	-10	5	-1.80	242806221	442771	61.03	555	563	536	721	389	555	548.38	-170935	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	575	-4.16	0.89	12	0.42	-131.00	613.00	1165	20220729	-53.22	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	1165	-53.22	20220729	299	82.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
59	20230720	150441	57	100.00	KOSDAQ	건설	N	N	N	N	N	547	-8	5	-1.44	233278751	425296	58.62	555	563	536	721	389	555	548.51	-170533	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	577	-4.18	0.89	12	0.40	-131.00	613.00	1165	20220729	-53.05	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	1165	-53.05	20220729	299	82.94	20230316	0.19	N	042940	500	527 억	N	N	N	N
60	20230720	140440	57	100.00	KOSDAQ	건설	N	N	N	N	N	539	-16	5	-2.88	216194126	393853	54.29	555	563	536	721	389	555	548.92	-153781	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	568	-4.11	0.88	12	0.37	-131.00	613.00	1165	20220729	-53.73	299	20230316	80.27	794	-32.12	20230417	299	80.27	20230316	1165	-53.73	20220729	299	80.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
61	20230720	130439	57	100.00	KOSDAQ	건설	N	N	N	N	N	543	-12	5	-2.16	181153661	328818	45.32	555	563	541	721	389	555	550.92	-152047	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	573	-4.15	0.89	12	0.31	-131.00	613.00	1165	20220729	-53.39	299	20230316	81.61	794	-31.61	20230417	299	81.61	20230316	1165	-53.39	20220729	299	81.61	20230316	0.19	N	042940	500	527 억	N	N	N	N
62	20230720	120445	57	100.00	KOSDAQ	건설	N	N	N	N	N	549	-6	5	-1.08	117377050	211909	29.21	555	563	549	721	389	555	553.90	-70994	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	579	-4.19	0.90	12	0.20	-131.00	613.00	1165	20220729	-52.88	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	1165	-52.88	20220729	299	83.61	20230316	0.19	N	042940	500	527 억	N	N	N	N
63	20230720	110443	57	100.00	KOSDAQ	건설	N	N	N	N	N	554	-1	5	-0.18	82944039	149349	20.59	555	563	549	721	389	555	555.37	-36608	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	584	-4.23	0.90	12	0.14	-131.00	613.00	1165	20220729	-52.45	299	20230316	85.28	794	-30.23	20230417	299	85.28	20230316	1165	-52.45	20220729	299	85.28	20230316	0.19	N	042940	500	527 억	N	N	N	N
64	20230720	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	559	4	2	0.72	40100660	72011	9.93	555	563	549	721	389	555	556.87	-16853	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	589	-4.27	0.91	12	0.07	-131.00	613.00	1165	20220729	-52.02	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	1165	-52.02	20220729	299	86.96	20230316	0.19	N	042940	500	527 억	N	N	N	N
65	20230720	090438	57	100.00	KOSDAQ	건설	N	N	N	N	N	553	-2	5	-0.36	5072863	9179	1.27	555	555	549	721	389	555	552.66	-3460	583	568	559	544	535	564	540	527	166	500	360	1	1	105454439	583	-4.22	0.90	12	0.01	-131.00	613.00	1165	20220729	-52.53	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	1165	-52.53	20220729	299	84.95	20230316	0.19	N	042940	500	527 억	N	N	N	N
66	20230719	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	555	-10	5	-1.77	405348388	724641	27.57	563	574	550	734	396	565	559.38	-115060	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	585	-4.24	0.91	12	0.69	-131.00	613.00	1165	20220729	-52.36	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	1165	-52.36	20220729	299	85.62	20230316	0.19	N	042940	500	527 억	N	N	N	N
67	20230719	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	562	-3	5	-0.53	374504251	669517	25.47	563	574	550	734	396	565	559.36	-111569	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	593	-4.29	0.92	12	0.63	-131.00	613.00	1165	20220729	-51.76	299	20230316	87.96	794	-29.22	20230417	299	87.96	20230316	1165	-51.76	20220729	299	87.96	20230316	0.19	N	042940	500	527 억	N	N	N	N
68	20230719	140448	57	100.00	KOSDAQ	건설	N	N	N	N	N	556	-9	5	-1.59	325298701	581449	22.12	563	574	550	734	396	565	559.46	-72136	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	586	-4.24	0.91	12	0.55	-131.00	613.00	1165	20220729	-52.27	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	1165	-52.27	20220729	299	85.95	20230316	0.19	N	042940	500	527 억	N	N	N	N
69	20230719	130442	57	100.00	KOSDAQ	건설	N	N	N	N	N	560	-5	5	-0.88	249701214	446054	16.97	563	574	550	734	396	565	559.80	-72649	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	591	-4.27	0.91	12	0.42	-131.00	613.00	1165	20220729	-51.93	299	20230316	87.29	794	-29.47	20230417	299	87.29	20230316	1165	-51.93	20220729	299	87.29	20230316	0.19	N	042940	500	527 억	N	N	N	N
70	20230719	120447	57	100.00	KOSDAQ	건설	N	N	N	N	N	557	-8	5	-1.42	241917199	432148	16.44	563	574	550	734	396	565	559.80	-68395	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	587	-4.25	0.91	12	0.41	-131.00	613.00	1165	20220729	-52.19	299	20230316	86.29	794	-29.85	20230417	299	86.29	20230316	1165	-52.19	20220729	299	86.29	20230316	0.19	N	042940	500	527 억	N	N	N	N
71	20230719	110447	57	100.00	KOSDAQ	건설	N	N	N	N	N	565	0	3	0.00	203263179	362824	13.81	563	574	550	734	396	565	560.23	-66220	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	596	-4.31	0.92	12	0.34	-131.00	613.00	1165	20220729	-51.50	299	20230316	88.96	794	-28.84	20230417	299	88.96	20230316	1165	-51.50	20220729	299	88.96	20230316	0.19	N	042940	500	527 억	N	N	N	N
72	20230719	100444	57	100.00	KOSDAQ	건설	N	N	N	N	N	558	-7	5	-1.24	142774550	254536	9.69	563	574	550	734	396	565	560.92	-32379	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	588	-4.26	0.91	12	0.24	-131.00	613.00	1165	20220729	-52.10	299	20230316	86.62	794	-29.72	20230417	299	86.62	20230316	1165	-52.10	20220729	299	86.62	20230316	0.19	N	042940	500	527 억	N	N	N	N
73	20230719	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	561	-4	5	-0.71	25133078	44595	1.70	563	567	561	734	396	565	563.59	-6923	617	591	561	535	505	604	548	527	169	500	370	1	1	105454439	592	-4.28	0.92	12	0.04	-131.00	613.00	1165	20220729	-51.85	299	20230316	87.63	794	-29.35	20230417	299	87.63	20230316	1165	-51.85	20220729	299	87.63	20230316	0.19	N	042940	500	527 억	N	N	N	N
74	20230718	160443	57	100.00	KOSDAQ	건설	N	N	N	N	N	565	23	2	4.24	1446082253	2576411	287.15	540	587	531	704	380	542	561.28	13955	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	596	-4.31	0.92	12	2.44	-131.00	613.00	1165	20220729	-51.50	299	20230316	88.96	794	-28.84	20230417	299	88.96	20230316	1165	-51.50	20220729	299	88.96	20230316	0.19	N	042940	500	527 억	N	N	N	N
75	20230718	150444	57	100.00	KOSDAQ	건설	N	N	N	N	N	559	17	2	3.14	1431126287	2549904	284.19	540	587	531	704	380	542	561.25	19125	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	589	-4.27	0.91	12	2.42	-131.00	613.00	1165	20220729	-52.02	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	1165	-52.02	20220729	299	86.96	20230316	0.19	N	042940	500	527 억	N	N	N	N
76	20230718	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	564	22	2	4.06	1226425054	2187310	243.78	540	587	531	704	380	542	560.70	27077	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	595	-4.31	0.92	12	2.07	-131.00	613.00	1165	20220729	-51.59	299	20230316	88.63	794	-28.97	20230417	299	88.63	20230316	1165	-51.59	20220729	299	88.63	20230316	0.19	N	042940	500	527 억	N	N	N	N
77	20230718	130441	57	100.00	KOSDAQ	건설	N	N	N	N	N	567	25	2	4.61	1039949978	1859070	207.20	540	587	531	704	380	542	559.39	-14260	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	598	-4.33	0.92	12	1.76	-131.00	613.00	1165	20220729	-51.33	299	20230316	89.63	794	-28.59	20230417	299	89.63	20230316	1165	-51.33	20220729	299	89.63	20230316	0.19	N	042940	500	527 억	N	N	N	N
78	20230718	120444	57	100.00	KOSDAQ	건설	N	N	N	N	N	548	6	2	1.11	325416410	600652	66.94	540	553	531	704	380	542	541.77	-44241	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	578	-4.18	0.89	12	0.57	-131.00	613.00	1165	20220729	-52.96	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	1165	-52.96	20220729	299	83.28	20230316	0.19	N	042940	500	527 억	N	N	N	N
79	20230718	110445	57	100.00	KOSDAQ	건설	N	N	N	N	N	542	0	3	0.00	267325547	493981	55.06	540	553	531	704	380	542	541.17	-26598	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	572	-4.14	0.88	12	0.47	-131.00	613.00	1165	20220729	-53.48	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	1165	-53.48	20220729	299	81.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
80	20230718	100440	57	100.00	KOSDAQ	건설	N	N	N	N	N	534	-8	5	-1.48	156646362	290822	32.41	540	553	531	704	380	542	538.63	-19496	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	563	-4.08	0.87	12	0.28	-131.00	613.00	1165	20220729	-54.16	299	20230316	78.60	794	-32.75	20230417	299	78.60	20230316	1165	-54.16	20220729	299	78.60	20230316	0.19	N	042940	500	527 억	N	N	N	N
81	20230718	090441	57	100.00	KOSDAQ	건설	N	N	N	N	N	537	-5	5	-0.92	13168061	24444	2.72	540	540	537	704	380	542	538.70	-3540	574	557	546	529	518	552	524	527	162	500	350	1	1	105454439	566	-4.10	0.88	12	0.02	-131.00	613.00	1165	20220729	-53.91	299	20230316	79.60	794	-32.37	20230417	299	79.60	20230316	1165	-53.91	20220729	299	79.60	20230316	0.19	N	042940	500	527 억	N	N	N	N
82	20230717	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	542	-3	5	-0.55	491927388	897249	39.71	545	563	535	708	382	545	548.38	-154130	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	572	-4.14	0.88	12	0.85	-131.00	613.00	1165	20220729	-53.48	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	1165	-53.48	20220729	299	81.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
83	20230717	150439	57	100.00	KOSDAQ	건설	N	N	N	N	N	540	-5	5	-0.92	478678512	872848	38.63	545	563	535	708	382	545	548.54	-144164	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	569	-4.12	0.88	12	0.83	-131.00	613.00	1165	20220729	-53.65	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	1165	-53.65	20220729	299	80.60	20230316	0.19	N	042940	500	527 억	N	N	N	N
84	20230717	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	545	0	3	0.00	462310786	842581	37.29	545	563	535	708	382	545	548.83	-143306	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	575	-4.16	0.89	12	0.80	-131.00	613.00	1165	20220729	-53.22	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	1165	-53.22	20220729	299	82.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
85	20230717	130438	57	100.00	KOSDAQ	건설	N	N	N	N	N	544	-1	5	-0.18	390652234	709993	31.42	545	563	540	708	382	545	550.46	-127773	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	574	-4.15	0.89	12	0.67	-131.00	613.00	1165	20220729	-53.30	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	1165	-53.30	20220729	299	81.94	20230316	0.19	N	042940	500	527 억	N	N	N	N
86	20230717	120443	57	100.00	KOSDAQ	건설	N	N	N	N	N	544	-1	5	-0.18	337877492	612812	27.12	545	563	540	708	382	545	551.70	-97089	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	574	-4.15	0.89	12	0.58	-131.00	613.00	1165	20220729	-53.30	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	1165	-53.30	20220729	299	81.94	20230316	0.19	N	042940	500	527 억	N	N	N	N
87	20230717	110438	57	100.00	KOSDAQ	건설	N	N	N	N	N	546	1	2	0.18	316287525	573146	25.37	545	563	540	708	382	545	552.24	-76765	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	576	-4.17	0.89	12	0.54	-131.00	613.00	1165	20220729	-53.13	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	1165	-53.13	20220729	299	82.61	20230316	0.19	N	042940	500	527 억	N	N	N	N
88	20230717	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	545	0	3	0.00	259962690	470705	20.83	545	563	540	708	382	545	552.81	-59631	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	575	-4.16	0.89	12	0.45	-131.00	613.00	1165	20220729	-53.22	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	1165	-53.22	20220729	299	82.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
89	20230717	090438	57	100.00	KOSDAQ	건설	N	N	N	N	N	559	14	2	2.57	99152301	178849	7.92	545	563	545	708	382	545	556.40	-24298	593	568	531	506	469	581	519	527	163	500	350	1	1	105454439	589	-4.27	0.91	12	0.17	-131.00	613.00	1165	20220729	-52.02	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	1165	-52.02	20220729	299	86.96	20230316	0.19	N	042940	500	527 억	N	N	N	N
90	20230714	160437	57	100.00	KOSDAQ	건설	N	N	N	N	N	545	39	2	7.71	1173528865	2201130	337.98	502	556	494	657	355	506	533.14	233113	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	575	-4.16	0.89	12	2.09	-131.00	613.00	1165	20220729	-53.22	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	1165	-53.22	20220729	299	82.27	20230316	0.19	N	042940	500	527 억	N	N	N	N
91	20230714	150440	57	100.00	KOSDAQ	건설	N	N	N	N	N	552	46	2	9.09	845457774	1605666	246.55	502	552	494	657	355	506	526.55	142693	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	582	-4.21	0.90	12	1.52	-131.00	613.00	1165	20220729	-52.62	299	20230316	84.62	794	-30.48	20230417	299	84.62	20230316	1165	-52.62	20220729	299	84.62	20230316	0.19	N	042940	500	527 억	Y	N	N	N
92	20230714	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	523	17	2	3.36	436330230	851207	130.70	502	530	494	657	355	506	512.60	71024	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	552	-3.99	0.85	12	0.81	-131.00	613.00	1165	20220729	-55.11	299	20230316	74.92	794	-34.13	20230417	299	74.92	20230316	1165	-55.11	20220729	299	74.92	20230316	0.19	N	042940	500	527 억	N	N	N	N
93	20230714	130436	57	100.00	KOSDAQ	건설	N	N	N	N	N	516	10	2	1.98	366635853	718364	110.30	502	530	494	657	355	506	510.38	50541	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	544	-3.94	0.84	12	0.68	-131.00	613.00	1165	20220729	-55.71	299	20230316	72.58	794	-35.01	20230417	299	72.58	20230316	1165	-55.71	20220729	299	72.58	20230316	0.19	N	042940	500	527 억	N	N	N	N
94	20230714	120437	57	100.00	KOSDAQ	건설	N	N	N	N	N	521	15	2	2.96	344876537	676272	103.84	502	530	494	657	355	506	509.97	45374	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	549	-3.98	0.85	12	0.64	-131.00	613.00	1165	20220729	-55.28	299	20230316	74.25	794	-34.38	20230417	299	74.25	20230316	1165	-55.28	20220729	299	74.25	20230316	0.19	N	042940	500	527 억	N	N	N	N
95	20230714	110439	57	100.00	KOSDAQ	건설	N	N	N	N	N	516	10	2	1.98	261561676	517016	79.39	502	527	494	657	355	506	505.91	12804	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	544	-3.94	0.84	12	0.49	-131.00	613.00	1165	20220729	-55.71	299	20230316	72.58	794	-35.01	20230417	299	72.58	20230316	1165	-55.71	20220729	299	72.58	20230316	0.19	N	042940	500	527 억	N	N	N	N
96	20230714	100442	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-4	5	-0.79	112283113	225188	34.58	502	504	494	657	355	506	498.62	-88311	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	529	-3.83	0.82	12	0.21	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
97	20230714	090438	57	100.00	KOSDAQ	건설	N	N	N	N	N	499	-7	5	-1.38	22562815	45220	6.94	502	504	497	657	355	506	498.96	-8146	526	516	504	494	482	521	499	527	151	500	330	1	1	105454439	526	-3.81	0.81	12	0.04	-131.00	613.00	1165	20220729	-57.17	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1165	-57.17	20220729	299	66.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
98	20230713	160437	57	100.00	KOSDAQ	건설	N	N	N	N	N	506	8	2	1.61	325897382	651260	165.28	502	514	492	647	349	498	500.40	159871	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	534	-3.86	0.83	12	0.62	-131.00	613.00	1165	20220729	-56.57	299	20230316	69.23	794	-36.27	20230417	299	69.23	20230316	1165	-56.57	20220729	299	69.23	20230316	0.19	N	042940	500	527 억	N	N	N	N
99	20230713	150432	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	4	2	0.80	318526594	636677	161.58	502	514	492	647	349	498	500.30	160992	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	529	-3.83	0.82	12	0.60	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
100	20230713	140433	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	7	2	1.41	293742482	587684	149.15	502	514	492	647	349	498	499.83	158078	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	533	-3.85	0.82	12	0.56	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.19	N	042940	500	527 억	N	N	N	N
101	20230713	130435	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	7	2	1.41	209556197	422291	107.17	502	506	492	647	349	498	496.24	120761	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	533	-3.85	0.82	12	0.40	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.19	N	042940	500	527 억	N	N	N	N
102	20230713	120432	57	100.00	KOSDAQ	건설	N	N	N	N	N	496	-2	5	-0.40	172224534	347618	88.22	502	503	492	647	349	498	495.44	92160	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	523	-3.79	0.81	12	0.33	-131.00	613.00	1165	20220729	-57.42	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	1165	-57.42	20220729	299	65.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
103	20230713	110436	57	100.00	KOSDAQ	건설	N	N	N	N	N	497	-1	5	-0.20	140407190	283205	71.87	502	503	492	647	349	498	495.78	87354	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	524	-3.79	0.81	12	0.27	-131.00	613.00	1165	20220729	-57.34	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1165	-57.34	20220729	299	66.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
104	20230713	100435	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	3	2	0.60	120905548	244134	61.96	502	503	492	647	349	498	495.24	72070	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	528	-3.82	0.82	12	0.23	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1165	-57.00	20220729	299	67.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
105	20230713	090356	57	100.00	KOSDAQ	건설	N	N	N	N	N	498	0	3	0.00	2540114	5092	1.29	502	502	498	647	349	498	498.84	-4119	520	508	500	488	480	505	485	527	149	500	320	1	1	105454439	525	-3.80	0.81	12	0.00	-131.00	613.00	1165	20220729	-57.25	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1165	-57.25	20220729	299	66.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
106	20230712	160432	57	100.00	KOSDAQ	건설	N	N	N	N	N	498	-3	5	-0.60	193604171	389034	159.17	512	512	492	651	351	501	497.65	-92017	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	525	-3.80	0.81	12	0.37	-131.00	613.00	1165	20220729	-57.25	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1165	-57.25	20220729	299	66.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
107	20230712	150430	57	100.00	KOSDAQ	건설	N	N	N	N	N	495	-6	5	-1.20	182252022	366152	149.81	512	512	492	651	351	501	497.75	-92782	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	522	-3.78	0.81	12	0.35	-131.00	613.00	1165	20220729	-57.51	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1165	-57.51	20220729	299	65.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
108	20230712	140428	57	100.00	KOSDAQ	건설	N	N	N	N	N	495	-6	5	-1.20	134602685	269758	110.37	512	512	492	651	351	501	498.98	-70818	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	522	-3.78	0.81	12	0.26	-131.00	613.00	1165	20220729	-57.51	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1165	-57.51	20220729	299	65.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
109	20230712	130431	57	100.00	KOSDAQ	건설	N	N	N	N	N	495	-6	5	-1.20	126340212	253064	103.54	512	512	492	651	351	501	499.24	-61782	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	522	-3.78	0.81	12	0.24	-131.00	613.00	1165	20220729	-57.51	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1165	-57.51	20220729	299	65.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
110	20230712	120431	57	100.00	KOSDAQ	건설	N	N	N	N	N	495	-6	5	-1.20	118553616	237344	97.11	512	512	492	651	351	501	499.50	-48581	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	522	-3.78	0.81	12	0.23	-131.00	613.00	1165	20220729	-57.51	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1165	-57.51	20220729	299	65.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
111	20230712	110430	57	100.00	KOSDAQ	건설	N	N	N	N	N	499	-2	5	-0.40	94888031	189439	77.51	512	512	496	651	351	501	500.89	-44009	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	526	-3.81	0.81	12	0.18	-131.00	613.00	1165	20220729	-57.17	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1165	-57.17	20220729	299	66.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
112	20230712	100433	57	100.00	KOSDAQ	건설	N	N	N	N	N	498	-3	5	-0.60	78104293	155646	63.68	512	512	498	651	351	501	501.81	-40795	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	525	-3.80	0.81	12	0.15	-131.00	613.00	1165	20220729	-57.25	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1165	-57.25	20220729	299	66.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
113	20230712	090432	57	100.00	KOSDAQ	건설	N	N	N	N	N	504	3	2	0.60	13919160	27467	11.24	512	512	504	651	351	501	506.76	-22251	511	505	499	493	487	509	497	527	150	500	330	1	1	105454439	531	-3.85	0.82	12	0.03	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1165	-56.74	20220729	299	68.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
114	20230711	160425	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	0	3	0.00	121881936	244416	56.31	496	505	493	651	351	501	498.67	-14685	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	528	-3.82	0.82	12	0.23	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1165	-57.00	20220729	299	67.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
115	20230711	150425	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-1	5	-0.20	116042141	232740	53.62	496	505	493	651	351	501	498.59	-15001	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.22	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1165	-57.08	20220729	299	67.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
116	20230711	140423	57	100.00	KOSDAQ	건설	N	N	N	N	N	497	-4	5	-0.80	97897143	196271	45.22	496	505	493	651	351	501	498.79	-16259	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	524	-3.79	0.81	12	0.19	-131.00	613.00	1165	20220729	-57.34	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1165	-57.34	20220729	299	66.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
117	20230711	130417	57	100.00	KOSDAQ	건설	N	N	N	N	N	498	-3	5	-0.60	71152110	142384	32.81	496	505	496	651	351	501	499.72	-12566	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	525	-3.80	0.81	12	0.14	-131.00	613.00	1165	20220729	-57.25	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1165	-57.25	20220729	299	66.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
118	20230711	120427	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	-1	5	-0.20	57263318	114548	26.39	496	505	496	651	351	501	499.91	-10164	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	527	-3.82	0.82	12	0.11	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1165	-57.08	20220729	299	67.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
119	20230711	110429	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	0	3	0.00	47128309	94208	21.71	496	505	496	651	351	501	500.26	5589	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	528	-3.82	0.82	12	0.09	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1165	-57.00	20220729	299	67.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
120	20230711	100427	57	100.00	KOSDAQ	건설	N	N	N	N	N	503	2	2	0.40	22627814	45047	10.38	496	505	496	651	351	501	502.32	8911	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	530	-3.84	0.82	12	0.04	-131.00	613.00	1165	20220729	-56.82	299	20230316	68.23	794	-36.65	20230417	299	68.23	20230316	1165	-56.82	20220729	299	68.23	20230316	0.19	N	042940	500	527 억	N	N	N	N
121	20230711	090427	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	0	3	0.00	731070	1470	0.34	496	501	496	651	351	501	497.33	930	521	511	496	486	471	516	491	527	150	500	330	1	1	105454439	528	-3.82	0.82	12	0.00	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1165	-57.00	20220729	299	67.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
122	20230710	160425	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	11	2	2.24	214813784	433016	67.62	488	506	481	637	343	490	496.09	156251	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	528	-3.82	0.82	12	0.41	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1165	-57.00	20220729	299	67.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
123	20230710	150423	57	100.00	KOSDAQ	건설	N	N	N	N	N	498	8	2	1.63	196072465	395464	61.76	488	506	481	637	343	490	495.80	149441	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	525	-3.80	0.81	12	0.38	-131.00	613.00	1165	20220729	-57.25	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1165	-57.25	20220729	299	66.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
124	20230710	140421	57	100.00	KOSDAQ	건설	N	N	N	N	N	501	11	2	2.24	173128523	349428	54.57	488	506	481	637	343	490	495.46	146670	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	528	-3.82	0.82	12	0.33	-131.00	613.00	1165	20220729	-57.00	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1165	-57.00	20220729	299	67.56	20230316	0.19	N	042940	500	527 억	N	N	N	N
125	20230710	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	500	10	2	2.04	155518531	314118	49.05	488	506	481	637	343	490	495.10	130080	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	527	-3.82	0.82	12	0.30	-131.00	613.00	1165	20220729	-57.08	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1165	-57.08	20220729	299	67.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
126	20230710	120425	57	100.00	KOSDAQ	건설	N	N	N	N	N	497	7	2	1.43	138768045	280578	43.82	488	506	481	637	343	490	494.58	110889	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	524	-3.79	0.81	12	0.27	-131.00	613.00	1165	20220729	-57.34	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1165	-57.34	20220729	299	66.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
127	20230710	110426	57	100.00	KOSDAQ	건설	N	N	N	N	N	490	0	3	0.00	136583398	276194	43.13	488	506	481	637	343	490	494.52	108496	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	517	-3.74	0.80	12	0.26	-131.00	613.00	1165	20220729	-57.94	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	1165	-57.94	20220729	299	63.88	20230316	0.19	N	042940	500	527 억	N	N	N	N
128	20230710	100425	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	15	2	3.06	93872820	190852	29.80	488	506	481	637	343	490	491.86	94697	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	533	-3.85	0.82	12	0.18	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.19	N	042940	500	527 억	N	N	N	N
129	20230710	090421	57	100.00	KOSDAQ	건설	N	N	N	N	N	485	-5	5	-1.02	5279928	10855	1.70	488	488	485	637	343	490	486.41	-5703	512	500	493	481	474	497	478	527	147	500	320	1	1	105454439	511	-3.70	0.79	12	0.01	-131.00	613.00	1165	20220729	-58.37	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	1165	-58.37	20220729	299	62.21	20230316	0.19	N	042940	500	527 억	N	N	N	N
130	20230707	160419	57	100.00	KOSDAQ	건설	N	N	N	N	N	490	-13	5	-2.58	315947740	640369	105.45	496	505	486	653	353	503	493.39	-75768	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	517	-3.74	0.80	12	0.61	-131.00	613.00	1165	20220729	-57.94	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	1165	-57.94	20220729	299	63.88	20230316	0.19	N	042940	500	527 억	N	N	N	N
131	20230707	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	489	-14	5	-2.78	303613766	615207	101.30	496	505	486	653	353	503	493.51	-68923	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	516	-3.73	0.80	12	0.58	-131.00	613.00	1165	20220729	-58.03	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	1165	-58.03	20220729	299	63.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
132	20230707	140428	57	100.00	KOSDAQ	건설	N	N	N	N	N	489	-14	5	-2.78	285812515	578879	95.32	496	505	486	653	353	503	493.73	-56960	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	516	-3.73	0.80	12	0.55	-131.00	613.00	1165	20220729	-58.03	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	1165	-58.03	20220729	299	63.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
133	20230707	130424	57	100.00	KOSDAQ	건설	N	N	N	N	N	493	-10	5	-1.99	219872062	444180	73.14	496	505	487	653	353	503	495.01	-48740	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	520	-3.76	0.80	12	0.42	-131.00	613.00	1165	20220729	-57.68	299	20230316	64.88	794	-37.91	20230417	299	64.88	20230316	1165	-57.68	20220729	299	64.88	20230316	0.19	N	042940	500	527 억	N	N	N	N
134	20230707	120424	57	100.00	KOSDAQ	건설	N	N	N	N	N	496	-7	5	-1.39	200028755	404137	66.55	496	505	487	653	353	503	494.95	-46787	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	523	-3.79	0.81	12	0.38	-131.00	613.00	1165	20220729	-57.42	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	1165	-57.42	20220729	299	65.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
135	20230707	110424	57	100.00	KOSDAQ	건설	N	N	N	N	N	497	-6	5	-1.19	166758831	336799	55.46	496	505	487	653	353	503	495.13	-59642	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	524	-3.79	0.81	12	0.32	-131.00	613.00	1165	20220729	-57.34	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1165	-57.34	20220729	299	66.22	20230316	0.19	N	042940	500	527 억	N	N	N	N
136	20230707	100422	57	100.00	KOSDAQ	건설	N	N	N	N	N	492	-11	5	-2.19	135450572	273758	45.08	496	505	487	653	353	503	494.78	-52427	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	519	-3.76	0.80	12	0.26	-131.00	613.00	1165	20220729	-57.77	299	20230316	64.55	794	-38.04	20230417	299	64.55	20230316	1165	-57.77	20220729	299	64.55	20230316	0.19	N	042940	500	527 억	N	N	N	N
137	20230707	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-1	5	-0.20	3614678	7266	1.20	496	502	496	653	353	503	497.48	278	553	528	514	489	475	521	482	527	150	500	330	1	1	105454439	529	-3.83	0.82	12	0.01	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.19	N	042940	500	527 억	N	N	N	N
138	20230706	160421	57	100.00	KOSDAQ	건설	N	N	N	N	N	503	-14	5	-2.71	303079830	599197	104.37	517	539	500	672	362	517	505.81	-159593	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	530	-3.84	0.82	12	0.57	-131.00	613.00	1165	20220729	-56.82	299	20230316	68.23	794	-36.65	20230417	299	68.23	20230316	1165	-56.82	20220729	299	68.23	20230316	0.29	N	042940	500	527 억	N	N	N	N
139	20230706	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	503	-14	5	-2.71	258536559	510586	88.93	517	539	500	672	362	517	506.35	-153335	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	530	-3.84	0.82	12	0.48	-131.00	613.00	1165	20220729	-56.82	299	20230316	68.23	794	-36.65	20230417	299	68.23	20230316	1165	-56.82	20220729	299	68.23	20230316	0.29	N	042940	500	527 억	N	N	N	N
140	20230706	140422	57	100.00	KOSDAQ	건설	N	N	N	N	N	502	-15	5	-2.90	238472661	470624	81.97	517	539	500	672	362	517	506.72	-145965	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	529	-3.83	0.82	12	0.45	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.29	N	042940	500	527 억	N	N	N	N
141	20230706	130419	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	-12	5	-2.32	176278721	346504	60.35	517	539	502	672	362	517	508.74	-151942	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	533	-3.85	0.82	12	0.33	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.29	N	042940	500	527 억	N	N	N	N
142	20230706	120420	57	100.00	KOSDAQ	건설	N	N	N	N	N	505	-12	5	-2.32	134905233	264369	46.05	517	539	504	672	362	517	510.29	-133284	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	533	-3.85	0.82	12	0.25	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.29	N	042940	500	527 억	N	N	N	N
143	20230706	110424	57	100.00	KOSDAQ	건설	N	N	N	N	N	507	-10	5	-1.93	104004219	203223	35.40	517	539	506	672	362	517	511.77	-89716	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	535	-3.87	0.83	12	0.19	-131.00	613.00	1165	20220729	-56.48	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	1165	-56.48	20220729	299	69.57	20230316	0.29	N	042940	500	527 억	N	N	N	N
144	20230706	100420	57	100.00	KOSDAQ	건설	N	N	N	N	N	513	-4	5	-0.77	73851416	143882	25.06	517	539	506	672	362	517	513.28	-75008	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	541	-3.92	0.84	12	0.14	-131.00	613.00	1165	20220729	-55.97	299	20230316	71.57	794	-35.39	20230417	299	71.57	20230316	1165	-55.97	20220729	299	71.57	20230316	0.29	N	042940	500	527 억	N	N	N	N
145	20230706	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	513	-4	5	-0.77	10497573	20147	3.51	517	539	513	672	362	517	521.05	-9958	528	522	515	509	502	519	506	527	155	500	340	1	1	105454439	541	-3.92	0.84	12	0.02	-131.00	613.00	1165	20220729	-55.97	299	20230316	71.57	794	-35.39	20230417	299	71.57	20230316	1165	-55.97	20220729	299	71.57	20230316	0.29	N	042940	500	527 억	N	N	N	N
146	20230705	160418	57	100.00	KOSDAQ	건설	N	N	N	N	N	517	0	3	0.00	293797088	570109	119.52	520	521	508	672	362	517	515.33	25912	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	545	-3.95	0.84	12	0.54	-131.00	613.00	1165	20220729	-55.62	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	1165	-55.62	20220729	299	72.91	20230316	0.29	N	042940	500	527 억	N	N	N	N
147	20230705	150418	57	100.00	KOSDAQ	건설	N	N	N	N	N	518	1	2	0.19	285068082	553221	115.98	520	521	508	672	362	517	515.29	23364	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	546	-3.95	0.85	12	0.52	-131.00	613.00	1165	20220729	-55.54	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	1165	-55.54	20220729	299	73.24	20230316	0.29	N	042940	500	527 억	N	N	N	N
148	20230705	140413	57	100.00	KOSDAQ	건설	N	N	N	N	N	517	0	3	0.00	273816750	531442	111.41	520	521	508	672	362	517	515.23	14680	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	545	-3.95	0.84	12	0.50	-131.00	613.00	1165	20220729	-55.62	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	1165	-55.62	20220729	299	72.91	20230316	0.29	N	042940	500	527 억	N	N	N	N
149	20230705	130414	57	100.00	KOSDAQ	건설	N	N	N	N	N	518	1	2	0.19	263919560	512294	107.40	520	521	508	672	362	517	515.17	7909	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	546	-3.95	0.85	12	0.49	-131.00	613.00	1165	20220729	-55.54	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	1165	-55.54	20220729	299	73.24	20230316	0.29	N	042940	500	527 억	N	N	N	N
150	20230705	120413	57	100.00	KOSDAQ	건설	N	N	N	N	N	515	-2	5	-0.39	252563945	490320	102.79	520	521	508	672	362	517	515.10	-1538	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	543	-3.93	0.84	12	0.46	-131.00	613.00	1165	20220729	-55.79	299	20230316	72.24	794	-35.14	20230417	299	72.24	20230316	1165	-55.79	20220729	299	72.24	20230316	0.29	N	042940	500	527 억	N	N	N	N
151	20230705	110417	57	100.00	KOSDAQ	건설	N	N	N	N	N	511	-6	5	-1.16	220065154	427254	89.57	520	521	508	672	362	517	515.07	11602	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	539	-3.90	0.83	12	0.41	-131.00	613.00	1165	20220729	-56.14	299	20230316	70.90	794	-35.64	20230417	299	70.90	20230316	1165	-56.14	20220729	299	70.90	20230316	0.29	N	042940	500	527 억	N	N	N	N
152	20230705	100415	57	100.00	KOSDAQ	건설	N	N	N	N	N	517	0	3	0.00	105078384	203067	42.57	520	521	510	672	362	517	517.46	11877	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	545	-3.95	0.84	12	0.19	-131.00	613.00	1165	20220729	-55.62	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	1165	-55.62	20220729	299	72.91	20230316	0.29	N	042940	500	527 억	N	N	N	N
153	20230705	090415	57	100.00	KOSDAQ	건설	N	N	N	N	N	519	2	2	0.39	3536656	6821	1.43	520	520	517	672	362	517	518.50	-3452	544	530	520	506	496	525	501	527	155	500	340	1	1	105454439	547	-3.96	0.85	12	0.01	-131.00	613.00	1165	20220729	-55.45	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	1165	-55.45	20220729	299	73.58	20230316	0.29	N	042940	500	527 억	N	N	N	N
154	20230704	160414	57	100.00	KOSDAQ	건설	N	N	N	N	N	517	-11	5	-2.08	245226453	473512	78.89	530	534	510	686	370	528	517.82	-99164	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	545	-3.95	0.84	12	0.45	-131.00	613.00	1165	20220729	-55.62	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	1165	-55.62	20220729	299	72.91	20230316	0.29	N	042940	500	527 억	N	N	N	N
155	20230704	150409	57	100.00	KOSDAQ	건설	N	N	N	N	N	515	-13	5	-2.46	235892519	455439	75.88	530	534	510	686	370	528	517.86	-98959	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	543	-3.93	0.84	12	0.43	-131.00	613.00	1165	20220729	-55.79	299	20230316	72.24	794	-35.14	20230417	299	72.24	20230316	1165	-55.79	20220729	299	72.24	20230316	0.29	N	042940	500	527 억	N	N	N	N
156	20230704	140414	57	100.00	KOSDAQ	건설	N	N	N	N	N	516	-12	5	-2.27	220579229	425648	70.92	530	534	510	686	370	528	518.13	-84531	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	544	-3.94	0.84	12	0.40	-131.00	613.00	1165	20220729	-55.71	299	20230316	72.58	794	-35.01	20230417	299	72.58	20230316	1165	-55.71	20220729	299	72.58	20230316	0.29	N	042940	500	527 억	N	N	N	N
157	20230704	130407	57	100.00	KOSDAQ	건설	N	N	N	N	N	512	-16	5	-3.03	187744836	361767	60.27	530	534	510	686	370	528	518.87	-75713	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	540	-3.91	0.84	12	0.34	-131.00	613.00	1165	20220729	-56.05	299	20230316	71.24	794	-35.52	20230417	299	71.24	20230316	1165	-56.05	20220729	299	71.24	20230316	0.29	N	042940	500	527 억	N	N	N	N
158	20230704	120411	57	100.00	KOSDAQ	건설	N	N	N	N	N	516	-12	5	-2.27	159671027	306985	51.15	530	534	511	686	370	528	520.03	-56575	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	544	-3.94	0.84	12	0.29	-131.00	613.00	1165	20220729	-55.71	299	20230316	72.58	794	-35.01	20230417	299	72.58	20230316	1165	-55.71	20220729	299	72.58	20230316	0.29	N	042940	500	527 억	N	N	N	N
159	20230704	110406	57	100.00	KOSDAQ	건설	N	N	N	N	N	522	-6	5	-1.14	92857360	177414	29.56	530	534	517	686	370	528	523.30	-84288	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	550	-3.98	0.85	12	0.17	-131.00	613.00	1165	20220729	-55.19	299	20230316	74.58	794	-34.26	20230417	299	74.58	20230316	1165	-55.19	20220729	299	74.58	20230316	0.29	N	042940	500	527 억	N	N	N	N
160	20230704	100406	57	100.00	KOSDAQ	건설	N	N	N	N	N	517	-11	5	-2.08	78732388	150238	25.03	530	534	517	686	370	528	523.95	-80513	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	545	-3.95	0.84	12	0.14	-131.00	613.00	1165	20220729	-55.62	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	1165	-55.62	20220729	299	72.91	20230316	0.29	N	042940	500	527 억	N	N	N	N
161	20230704	090407	57	100.00	KOSDAQ	건설	N	N	N	N	N	530	2	2	0.38	21724509	41318	6.88	530	530	522	686	370	528	525.57	1255	554	540	526	512	498	534	506	527	158	500	340	1	1	105454439	559	-4.05	0.86	12	0.04	-131.00	613.00	1165	20220729	-54.51	299	20230316	77.26	794	-33.25	20230417	299	77.26	20230316	1165	-54.51	20220729	299	77.26	20230316	0.29	N	042940	500	527 억	N	N	N	N
162	20230703	160403	57	100.00	KOSDAQ	건설	N	N	N	N	N	528	9	2	1.73	311956703	592485	69.80	534	540	512	674	364	519	526.52	71628	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	557	-4.03	0.86	12	0.56	-131.00	613.00	1165	20220729	-54.68	299	20230316	76.59	794	-33.50	20230417	299	76.59	20230316	1165	-54.68	20220729	299	76.59	20230316	0.29	N	042940	500	527 억	N	N	N	N
163	20230703	150406	57	100.00	KOSDAQ	건설	N	N	N	N	N	522	3	2	0.58	283851508	538697	63.46	534	540	512	674	364	519	526.92	65749	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	550	-3.98	0.85	12	0.51	-131.00	613.00	1165	20220729	-55.19	299	20230316	74.58	794	-34.26	20230417	299	74.58	20230316	1165	-55.19	20220729	299	74.58	20230316	0.29	N	042940	500	527 억	N	N	N	N
164	20230703	140405	57	100.00	KOSDAQ	건설	N	N	N	N	N	518	-1	5	-0.19	266985466	506395	59.66	534	540	512	674	364	519	527.23	79016	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	546	-3.95	0.85	12	0.48	-131.00	613.00	1165	20220729	-55.54	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	1165	-55.54	20220729	299	73.24	20230316	0.29	N	042940	500	527 억	N	N	N	N
165	20230703	130405	57	100.00	KOSDAQ	건설	N	N	N	N	N	522	3	2	0.58	205390249	387864	45.69	534	540	522	674	364	519	529.54	94403	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	550	-3.98	0.85	12	0.37	-131.00	613.00	1165	20220729	-55.19	299	20230316	74.58	794	-34.26	20230417	299	74.58	20230316	1165	-55.19	20220729	299	74.58	20230316	0.29	N	042940	500	527 억	N	N	N	N
166	20230703	120406	57	100.00	KOSDAQ	건설	N	N	N	N	N	523	4	2	0.77	177701171	335047	39.47	534	540	522	674	364	519	530.38	115565	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	552	-3.99	0.85	12	0.32	-131.00	613.00	1165	20220729	-55.11	299	20230316	74.92	794	-34.13	20230417	299	74.92	20230316	1165	-55.11	20220729	299	74.92	20230316	0.29	N	042940	500	527 억	N	N	N	N
167	20230703	110404	57	100.00	KOSDAQ	건설	N	N	N	N	N	529	10	2	1.93	142181526	267374	31.50	534	540	526	674	364	519	531.77	115743	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	558	-4.04	0.86	12	0.25	-131.00	613.00	1165	20220729	-54.59	299	20230316	76.92	794	-33.38	20230417	299	76.92	20230316	1165	-54.59	20220729	299	76.92	20230316	0.29	N	042940	500	527 억	N	N	N	N
168	20230703	100357	57	100.00	KOSDAQ	건설	N	N	N	N	N	534	15	2	2.89	117566837	220804	26.01	534	540	526	674	364	519	532.45	121290	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	563	-4.08	0.87	12	0.21	-131.00	613.00	1165	20220729	-54.16	299	20230316	78.60	794	-32.75	20230417	299	78.60	20230316	1165	-54.16	20220729	299	78.60	20230316	0.29	N	042940	500	527 억	N	N	N	N
169	20230703	090359	57	100.00	KOSDAQ	건설	N	N	N	N	N	532	13	2	2.50	4110043	7692	0.91	534	540	531	674	364	519	534.33	157	577	548	519	490	461	562	504	527	155	500	340	1	1	105454439	561	-4.06	0.87	12	0.01	-131.00	613.00	1165	20220729	-54.33	299	20230316	77.93	794	-33.00	20230417	299	77.93	20230316	1165	-54.33	20220729	299	77.93	20230316	0.29	N	042940	500	527 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History