170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4940,125,2,2.60,504358595,103030,90.37,4840,4955,4765,6250,3375,4815,4895.20,3.82,0,-1775,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,576,12.97,0.60,12,0.88,381.00,8217.00,8350,20220805,-40.84,3975,20230502,24.28,6200,-20.32,20230711,3975,24.28,20230502,8350,-40.84,20220805,3975,24.28,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,150321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4945,130,2,2.70,460840030,94217,82.64,4840,4955,4765,6250,3375,4815,4891.27,3.82,0,-1549,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,577,12.98,0.60,12,0.81,381.00,8217.00,8350,20220805,-40.78,3975,20230502,24.40,6200,-20.24,20230711,3975,24.40,20230502,8350,-40.78,20220805,3975,24.40,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,140321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4940,125,2,2.60,408177680,83544,73.28,4840,4955,4765,6250,3375,4815,4885.79,3.82,0,-1952,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,576,12.97,0.60,12,0.72,381.00,8217.00,8350,20220805,-40.84,3975,20230502,24.28,6200,-20.32,20230711,3975,24.28,20230502,8350,-40.84,20220805,3975,24.28,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,130323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4925,110,2,2.28,358865195,73536,64.50,4840,4955,4765,6250,3375,4815,4880.14,3.82,0,-3101,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,575,12.93,0.60,12,0.63,381.00,8217.00,8350,20220805,-41.02,3975,20230502,23.90,6200,-20.56,20230711,3975,23.90,20230502,8350,-41.02,20220805,3975,23.90,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,120325,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4940,125,2,2.60,322495235,66136,58.01,4840,4955,4765,6250,3375,4815,4876.25,3.82,0,-4542,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,576,12.97,0.60,12,0.57,381.00,8217.00,8350,20220805,-40.84,3975,20230502,24.28,6200,-20.32,20230711,3975,24.28,20230502,8350,-40.84,20220805,3975,24.28,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,110325,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4915,100,2,2.08,283665305,58236,51.08,4840,4955,4765,6250,3375,4815,4870.97,3.82,0,-7043,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,573,12.90,0.60,12,0.50,381.00,8217.00,8350,20220805,-41.14,3975,20230502,23.65,6200,-20.73,20230711,3975,23.65,20230502,8350,-41.14,20220805,3975,23.65,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,100325,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4900,85,2,1.77,192342410,39678,34.80,4840,4900,4765,6250,3375,4815,4847.59,3.82,0,-6212,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,572,12.86,0.60,12,0.34,381.00,8217.00,8350,20220805,-41.32,3975,20230502,23.27,6200,-20.97,20230711,3975,23.27,20230502,8350,-41.32,20220805,3975,23.27,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230731,090321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4840,25,2,0.52,2245510,464,0.41,4840,4840,4840,6250,3375,4815,4840.00,3.82,0,-1894,5028,4921,4728,4621,4428,4975,4675,610,1437,5000,3460,5,1,11668027,565,12.70,0.59,12,0.00,381.00,8217.00,8350,20220805,-42.04,3975,20230502,21.76,6200,-21.94,20230711,3975,21.76,20230502,8350,-42.04,20220805,3975,21.76,20230502,4.22,N,017000,5000,609 억,,446093,N,N,0,N,00,N
|
|
20230728,160323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4815,95,2,2.01,534269380,112732,60.36,4630,4835,4535,6130,3305,4720,4739.20,3.69,0,15097,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,562,12.64,0.59,12,0.97,381.00,8217.00,8350,20220805,-42.34,3975,20230502,21.13,6200,-22.34,20230711,3975,21.13,20230502,8350,-42.34,20220805,3975,21.13,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,150322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4825,105,2,2.22,494348365,104449,55.92,4630,4835,4535,6130,3305,4720,4732.92,3.69,0,16271,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,563,12.66,0.59,12,0.90,381.00,8217.00,8350,20220805,-42.22,3975,20230502,21.38,6200,-22.18,20230711,3975,21.38,20230502,8350,-42.22,20220805,3975,21.38,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,140322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4815,95,2,2.01,431489225,91386,48.93,4630,4835,4535,6130,3305,4720,4721.61,3.69,0,19494,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,562,12.64,0.59,12,0.78,381.00,8217.00,8350,20220805,-42.34,3975,20230502,21.13,6200,-22.34,20230711,3975,21.13,20230502,8350,-42.34,20220805,3975,21.13,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,130322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4785,65,2,1.38,388325105,82408,44.12,4630,4815,4535,6130,3305,4720,4712.22,3.69,0,15837,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,558,12.56,0.58,12,0.71,381.00,8217.00,8350,20220805,-42.69,3975,20230502,20.38,6200,-22.82,20230711,3975,20.38,20230502,8350,-42.69,20220805,3975,20.38,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,120319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4800,80,2,1.69,346795955,73746,39.49,4630,4800,4535,6130,3305,4720,4702.57,3.69,0,15094,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,560,12.60,0.58,12,0.63,381.00,8217.00,8350,20220805,-42.51,3975,20230502,20.75,6200,-22.58,20230711,3975,20.75,20230502,8350,-42.51,20220805,3975,20.75,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,110323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4775,55,2,1.17,291149720,62114,33.26,4630,4790,4535,6130,3305,4720,4687.33,3.69,0,8043,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,557,12.53,0.58,12,0.53,381.00,8217.00,8350,20220805,-42.81,3975,20230502,20.13,6200,-22.98,20230711,3975,20.13,20230502,8350,-42.81,20220805,3975,20.13,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,100321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,-40,5,-0.85,220098080,47150,25.25,4630,4760,4535,6130,3305,4720,4668.01,3.69,0,2710,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,546,12.28,0.57,12,0.40,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8350,-43.95,20220805,3975,17.74,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230728,090322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4620,-100,5,-2.12,64120310,13893,7.44,4630,4675,4535,6130,3305,4720,4615.06,3.69,0,-530,5113,4916,4728,4531,4343,5015,4630,610,1412,5000,3390,5,1,11668027,539,12.13,0.56,12,0.12,381.00,8217.00,8350,20220805,-44.67,3975,20230502,16.23,6200,-25.48,20230711,3975,16.23,20230502,8350,-44.67,20220805,3975,16.23,20230502,4.32,N,017000,5000,609 억,,430654,N,N,0,N,00,N
|
|
20230727,160322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4720,65,2,1.40,871225655,184000,52.17,4660,4925,4540,6050,3260,4655,4734.95,3.57,28700,13805,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,551,12.39,0.57,12,1.58,381.00,8217.00,8350,20220805,-43.47,3975,20230502,18.74,6200,-23.87,20230711,3975,18.74,20230502,8350,-43.47,20220805,3975,18.74,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,150320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,25,2,0.54,816433135,172326,48.86,4660,4925,4540,6050,3260,4655,4737.72,3.57,28700,12038,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,546,12.28,0.57,12,1.48,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,6200,-24.52,20230711,3975,17.74,20230502,8350,-43.95,20220805,3975,17.74,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,140318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4765,110,2,2.36,500251460,105673,29.96,4660,4825,4655,6050,3260,4655,4733.96,3.57,28700,3268,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,556,12.51,0.58,12,0.91,381.00,8217.00,8350,20220805,-42.93,3975,20230502,19.87,6200,-23.15,20230711,3975,19.87,20230502,8350,-42.93,20220805,3975,19.87,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,130319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4755,100,2,2.15,443293405,93666,26.56,4660,4825,4655,6050,3260,4655,4732.70,3.57,28700,-336,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,555,12.48,0.58,12,0.80,381.00,8217.00,8350,20220805,-43.05,3975,20230502,19.62,6200,-23.31,20230711,3975,19.62,20230502,8350,-43.05,20220805,3975,19.62,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,120322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4750,95,2,2.04,355766740,75106,21.30,4660,4825,4655,6050,3260,4655,4736.86,3.57,28700,3322,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,554,12.47,0.58,12,0.64,381.00,8217.00,8350,20220805,-43.11,3975,20230502,19.50,6200,-23.39,20230711,3975,19.50,20230502,8350,-43.11,20220805,3975,19.50,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,110319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4790,135,2,2.90,309419510,65356,18.53,4660,4825,4655,6050,3260,4655,4734.37,3.57,28700,964,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,559,12.57,0.58,12,0.56,381.00,8217.00,8350,20220805,-42.63,3975,20230502,20.50,6200,-22.74,20230711,3975,20.50,20230502,8350,-42.63,20220805,3975,20.50,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,100320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4735,80,2,1.72,210116250,44370,12.58,4660,4825,4660,6050,3260,4655,4735.55,3.57,28700,-6532,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,552,12.43,0.58,12,0.38,381.00,8217.00,8350,20220805,-43.29,3975,20230502,19.12,6200,-23.63,20230711,3975,19.12,20230502,8350,-43.29,20220805,3975,19.12,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230727,090319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4740,85,2,1.83,30916675,6575,1.86,4660,4770,4660,6050,3260,4655,4702.16,3.57,28700,197,5098,4876,4683,4461,4268,4780,4365,610,1395,5000,3350,5,1,11668027,553,12.44,0.58,12,0.06,381.00,8217.00,8350,20220805,-43.23,3975,20230502,19.25,6200,-23.55,20230711,3975,19.25,20230502,8350,-43.23,20220805,3975,19.25,20230502,4.45,N,017000,5000,609 억,,417013,N,N,0,N,00,N
|
|
20230726,160318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4655,-245,5,-5.00,1641098890,350358,208.20,4900,4905,4490,6370,3430,4900,4684.02,3.33,0,29167,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,543,12.22,0.57,12,3.00,381.00,8217.00,8350,20220805,-44.25,3975,20230502,17.11,6200,-24.92,20230711,3975,17.11,20230502,8350,-44.25,20220805,3975,17.11,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,150321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4620,-280,5,-5.71,1543412465,329112,195.58,4900,4905,4490,6370,3430,4900,4689.56,3.33,0,28344,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,539,12.13,0.56,12,2.82,381.00,8217.00,8350,20220805,-44.67,3975,20230502,16.23,6200,-25.48,20230711,3975,16.23,20230502,8350,-44.67,20220805,3975,16.23,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,140321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4570,-330,5,-6.73,1391974315,296179,176.00,4900,4905,4490,6370,3430,4900,4699.71,3.33,0,17356,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,533,11.99,0.56,12,2.54,381.00,8217.00,8350,20220805,-45.27,3975,20230502,14.97,6200,-26.29,20230711,3975,14.97,20230502,8350,-45.27,20220805,3975,14.97,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,130317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4625,-275,5,-5.61,1188704780,251752,149.60,4900,4905,4505,6370,3430,4900,4721.66,3.33,0,12877,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,540,12.14,0.56,12,2.16,381.00,8217.00,8350,20220805,-44.61,3975,20230502,16.35,6200,-25.40,20230711,3975,16.35,20230502,8350,-44.61,20220805,3975,16.35,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,120319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4640,-260,5,-5.31,945372280,198872,118.18,4900,4905,4575,6370,3430,4900,4753.60,3.33,0,16390,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,541,12.18,0.56,12,1.70,381.00,8217.00,8350,20220805,-44.43,3975,20230502,16.73,6200,-25.16,20230711,3975,16.73,20230502,8350,-44.43,20220805,3975,16.73,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,110318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4690,-210,5,-4.29,834333215,175023,104.01,4900,4905,4575,6370,3430,4900,4766.92,3.33,0,7987,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,547,12.31,0.57,12,1.50,381.00,8217.00,8350,20220805,-43.83,3975,20230502,17.99,6200,-24.35,20230711,3975,17.99,20230502,8350,-43.83,20220805,3975,17.99,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,100320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4800,-100,5,-2.04,461269280,95713,56.88,4900,4905,4755,6370,3430,4900,4819.21,3.33,0,-9010,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,560,12.60,0.58,12,0.82,381.00,8217.00,8350,20220805,-42.51,3975,20230502,20.75,6200,-22.58,20230711,3975,20.75,20230502,8350,-42.51,20220805,3975,20.75,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230726,090316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4860,-40,5,-0.82,25604500,5230,3.11,4900,4905,4860,6370,3430,4900,4895.61,3.33,0,-3166,5166,5032,4946,4812,4726,4990,4770,610,1470,5000,3520,5,1,11668027,567,12.76,0.59,12,0.04,381.00,8217.00,8350,20220805,-41.80,3975,20230502,22.26,6200,-21.61,20230711,3975,22.26,20230502,8350,-41.80,20220805,3975,22.26,20230502,4.66,N,017000,5000,609 억,,388313,N,N,0,N,00,N
|
|
20230725,160316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4900,-35,5,-0.71,829983795,167144,70.25,4935,5080,4860,6410,3455,4935,4966.25,3.22,0,10279,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,5,1,11668027,572,12.86,0.60,12,1.43,381.00,8217.00,8350,20220805,-41.32,3975,20230502,23.27,6200,-20.97,20230711,3975,23.27,20230502,8350,-41.32,20220805,3975,23.27,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,150315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4910,-25,5,-0.51,759675480,152802,64.23,4935,5080,4860,6410,3455,4935,4971.63,3.22,0,9033,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,5,1,11668027,573,12.89,0.60,12,1.31,381.00,8217.00,8350,20220805,-41.20,3975,20230502,23.52,6200,-20.81,20230711,3975,23.52,20230502,8350,-41.20,20220805,3975,23.52,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,140315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4960,25,2,0.51,626891595,125908,52.92,4935,5080,4860,6410,3455,4935,4978.97,3.22,0,8088,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,5,1,11668027,579,13.02,0.60,12,1.08,381.00,8217.00,8350,20220805,-40.60,3975,20230502,24.78,6200,-20.00,20230711,3975,24.78,20230502,8350,-40.60,20220805,3975,24.78,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,130317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5000,65,2,1.32,563928325,113266,47.61,4935,5080,4860,6410,3455,4935,4978.80,3.22,0,7247,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,10,1,11668027,583,13.12,0.61,12,0.97,381.00,8217.00,8350,20220805,-40.12,3975,20230502,25.79,6200,-19.35,20230711,3975,25.79,20230502,8350,-40.12,20220805,3975,25.79,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,120318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5010,75,2,1.52,470518525,94723,39.81,4935,5060,4860,6410,3455,4935,4967.31,3.22,0,4984,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,10,1,11668027,585,13.15,0.61,12,0.81,381.00,8217.00,8350,20220805,-40.00,3975,20230502,26.04,6200,-19.19,20230711,3975,26.04,20230502,8350,-40.00,20220805,3975,26.04,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,110315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4995,60,2,1.22,409327395,82459,34.66,4935,5060,4860,6410,3455,4935,4964.01,3.22,0,3019,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,5,1,11668027,583,13.11,0.61,12,0.71,381.00,8217.00,8350,20220805,-40.18,3975,20230502,25.66,6200,-19.44,20230711,3975,25.66,20230502,8350,-40.18,20220805,3975,25.66,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,100316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5040,105,2,2.13,316475815,63881,26.85,4935,5060,4860,6410,3455,4935,4954.15,3.22,0,-1671,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,10,1,11668027,588,13.23,0.61,12,0.55,381.00,8217.00,8350,20220805,-39.64,3975,20230502,26.79,6200,-18.71,20230711,3975,26.79,20230502,8350,-39.64,20220805,3975,26.79,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230725,090316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4960,25,2,0.51,12168120,2458,1.03,4935,4985,4935,6410,3455,4935,4950.41,3.22,0,-870,5261,5097,5016,4852,4771,5057,4812,610,1477,5000,3550,5,1,11668027,579,13.02,0.60,12,0.02,381.00,8217.00,8350,20220805,-40.60,3975,20230502,24.78,6200,-20.00,20230711,3975,24.78,20230502,8350,-40.60,20220805,3975,24.78,20230502,4.69,N,017000,5000,609 억,,375648,N,N,0,N,00,N
|
|
20230724,160315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4935,-205,5,-3.99,1177638285,236315,123.32,5170,5180,4935,6680,3600,5140,4983.43,2.90,0,35065,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,576,12.95,0.60,12,2.03,381.00,8217.00,8350,20220805,-40.90,3975,20230502,24.15,6200,-20.40,20230711,3975,24.15,20230502,8350,-40.90,20220805,3975,24.15,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,150315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4965,-175,5,-3.40,1072601970,215089,112.24,5170,5180,4940,6680,3600,5140,4986.78,2.90,0,28292,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,579,13.03,0.60,12,1.84,381.00,8217.00,8350,20220805,-40.54,3975,20230502,24.91,6200,-19.92,20230711,3975,24.91,20230502,8350,-40.54,20220805,3975,24.91,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,140313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4960,-180,5,-3.50,992455650,198941,103.82,5170,5180,4940,6680,3600,5140,4988.69,2.90,0,26228,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,579,13.02,0.60,12,1.71,381.00,8217.00,8350,20220805,-40.60,3975,20230502,24.78,6200,-20.00,20230711,3975,24.78,20230502,8350,-40.60,20220805,3975,24.78,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,130314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4955,-185,5,-3.60,877379790,175697,91.69,5170,5180,4950,6680,3600,5140,4993.71,2.90,0,27837,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,578,13.01,0.60,12,1.51,381.00,8217.00,8350,20220805,-40.66,3975,20230502,24.65,6200,-20.08,20230711,3975,24.65,20230502,8350,-40.66,20220805,3975,24.65,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,120314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4960,-180,5,-3.50,759845900,151990,79.32,5170,5180,4960,6680,3600,5140,4999.32,2.90,0,26779,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,579,13.02,0.60,12,1.30,381.00,8217.00,8350,20220805,-40.60,3975,20230502,24.78,6200,-20.00,20230711,3975,24.78,20230502,8350,-40.60,20220805,3975,24.78,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,110316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4985,-155,5,-3.02,644656210,128831,67.23,5170,5180,4960,6680,3600,5140,5003.89,2.90,0,23005,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,582,13.08,0.61,12,1.10,381.00,8217.00,8350,20220805,-40.30,3975,20230502,25.41,6200,-19.60,20230711,3975,25.41,20230502,8350,-40.30,20220805,3975,25.41,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,100312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4970,-170,5,-3.31,413408805,82370,42.98,5170,5180,4965,6680,3600,5140,5018.92,2.90,0,-2472,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,5,1,11668027,580,13.04,0.60,12,0.71,381.00,8217.00,8350,20220805,-40.48,3975,20230502,25.03,6200,-19.84,20230711,3975,25.03,20230502,8350,-40.48,20220805,3975,25.03,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230724,090313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5040,-100,5,-1.95,62623330,12194,6.36,5170,5180,5040,6680,3600,5140,5135.59,2.90,0,-6694,5420,5280,5150,5010,4880,5215,4945,610,1540,5000,3700,10,1,11668027,588,13.23,0.61,12,0.10,381.00,8217.00,8350,20220805,-39.64,3975,20230502,26.79,6200,-18.71,20230711,3975,26.79,20230502,8350,-39.64,20220805,3975,26.79,20230502,4.90,N,017000,5000,609 억,,338633,N,N,0,N,00,N
|
|
20230721,160312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,-120,5,-2.28,955930990,185953,94.83,5260,5290,5020,6830,3690,5260,5140.28,3.00,0,-10064,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,600,13.49,0.63,12,1.59,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,6200,-17.10,20230711,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,150314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5070,-190,5,-3.61,746824630,144753,73.82,5260,5290,5060,6830,3690,5260,5158.84,3.00,0,-5251,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,592,13.31,0.62,12,1.24,381.00,8217.00,8350,20220805,-39.28,3975,20230502,27.55,6200,-18.23,20230711,3975,27.55,20230502,8350,-39.28,20220805,3975,27.55,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,140313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,-120,5,-2.28,543070470,104789,53.44,5260,5290,5100,6830,3690,5260,5182.02,3.00,0,-3661,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,600,13.49,0.63,12,0.90,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,6200,-17.10,20230711,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,130312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5160,-100,5,-1.90,473907630,91327,46.57,5260,5290,5100,6830,3690,5260,5188.61,3.00,0,-3121,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,602,13.54,0.63,12,0.78,381.00,8217.00,8350,20220805,-38.20,3975,20230502,29.81,6200,-16.77,20230711,3975,29.81,20230502,8350,-38.20,20220805,3975,29.81,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,120316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5200,-60,5,-1.14,398710740,76772,39.15,5260,5290,5100,6830,3690,5260,5192.86,3.00,0,-214,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,607,13.65,0.63,12,0.66,381.00,8217.00,8350,20220805,-37.72,3975,20230502,30.82,6200,-16.13,20230711,3975,30.82,20230502,8350,-37.72,20220805,3975,30.82,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,110314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5190,-70,5,-1.33,361324390,69565,35.48,5260,5290,5100,6830,3690,5260,5193.41,3.00,0,-1113,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,606,13.62,0.63,12,0.60,381.00,8217.00,8350,20220805,-37.84,3975,20230502,30.57,6200,-16.29,20230711,3975,30.57,20230502,8350,-37.84,20220805,3975,30.57,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,100314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5170,-90,5,-1.71,298786480,57498,29.32,5260,5290,5100,6830,3690,5260,5195.72,3.00,0,-4200,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,603,13.57,0.63,12,0.49,381.00,8217.00,8350,20220805,-38.08,3975,20230502,30.06,6200,-16.61,20230711,3975,30.06,20230502,8350,-38.08,20220805,3975,30.06,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230721,090315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5230,-30,5,-0.57,24359320,4646,2.37,5260,5270,5220,6830,3690,5260,5240.23,3.00,0,830,5393,5326,5233,5166,5073,5340,5180,610,1570,5000,3780,10,1,11668027,610,13.73,0.64,12,0.04,381.00,8217.00,8350,20220805,-37.37,3975,20230502,31.57,6200,-15.65,20230711,3975,31.57,20230502,8350,-37.37,20220805,3975,31.57,20230502,4.87,N,017000,5000,609 억,,349852,N,N,0,N,00,N
|
|
20230720,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5260,0,3,0.00,1013274010,194661,107.11,5260,5300,5140,6830,3690,5260,5205.03,3.04,0,-4659,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,614,13.81,0.64,12,1.67,381.00,8217.00,8350,20220805,-37.01,3975,20230502,32.33,6200,-15.16,20230711,3975,32.33,20230502,8350,-37.01,20220805,3975,32.33,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,150312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5280,20,2,0.38,913780590,175774,96.72,5260,5300,5140,6830,3690,5260,5198.59,3.04,0,-4660,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,616,13.86,0.64,12,1.51,381.00,8217.00,8350,20220805,-36.77,3975,20230502,32.83,6200,-14.84,20230711,3975,32.83,20230502,8350,-36.77,20220805,3975,32.83,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,140312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5250,-10,5,-0.19,781449760,150630,82.88,5260,5300,5140,6830,3690,5260,5187.85,3.04,0,-3989,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,613,13.78,0.64,12,1.29,381.00,8217.00,8350,20220805,-37.13,3975,20230502,32.08,6200,-15.32,20230711,3975,32.08,20230502,8350,-37.13,20220805,3975,32.08,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,130311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5200,-60,5,-1.14,720473970,138975,76.47,5260,5300,5140,6830,3690,5260,5184.17,3.04,0,-2386,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,607,13.65,0.63,12,1.19,381.00,8217.00,8350,20220805,-37.72,3975,20230502,30.82,6200,-16.13,20230711,3975,30.82,20230502,8350,-37.72,20220805,3975,30.82,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,120314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5180,-80,5,-1.52,633294180,122146,67.21,5260,5300,5140,6830,3690,5260,5184.70,3.04,0,-5143,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,604,13.60,0.63,12,1.05,381.00,8217.00,8350,20220805,-37.96,3975,20230502,30.31,6200,-16.45,20230711,3975,30.31,20230502,8350,-37.96,20220805,3975,30.31,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,110313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5200,-60,5,-1.14,547889340,105704,58.16,5260,5300,5140,6830,3690,5260,5183.20,3.04,0,-7691,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,607,13.65,0.63,12,0.91,381.00,8217.00,8350,20220805,-37.72,3975,20230502,30.82,6200,-16.13,20230711,3975,30.82,20230502,8350,-37.72,20220805,3975,30.82,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,100310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,-120,5,-2.28,431687000,83235,45.80,5260,5300,5140,6830,3690,5260,5186.31,3.04,0,-21274,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,600,13.49,0.63,12,0.71,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,6200,-17.10,20230711,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230720,090310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5220,-40,5,-0.76,69768840,13285,7.31,5260,5300,5210,6830,3690,5260,5251.66,3.04,0,-4886,5380,5320,5250,5190,5120,5285,5155,610,1570,5000,3780,10,1,11668027,609,13.70,0.64,12,0.11,381.00,8217.00,8350,20220805,-37.49,3975,20230502,31.32,6200,-15.81,20230711,3975,31.32,20230502,8350,-37.49,20220805,3975,31.32,20230502,4.89,N,017000,5000,609 억,,354511,N,N,0,N,00,N
|
|
20230719,160316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5260,-40,5,-0.75,922302740,176422,50.32,5290,5310,5180,6890,3710,5300,5227.52,2.98,0,7113,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,614,13.81,0.64,12,1.51,381.00,8217.00,8350,20220805,-37.01,3975,20230502,32.33,6200,-15.16,20230711,3975,32.33,20230502,8350,-37.01,20220805,3975,32.33,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,150315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5240,-60,5,-1.13,835646210,159911,45.61,5290,5310,5180,6890,3710,5300,5225.60,2.98,0,7818,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,611,13.75,0.64,12,1.37,381.00,8217.00,8350,20220805,-37.25,3975,20230502,31.82,6200,-15.48,20230711,3975,31.82,20230502,8350,-37.25,20220805,3975,31.82,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,140316,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5220,-80,5,-1.51,741247340,141826,40.45,5290,5310,5180,6890,3710,5300,5226.35,2.98,0,10168,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,609,13.70,0.64,12,1.22,381.00,8217.00,8350,20220805,-37.49,3975,20230502,31.32,6200,-15.81,20230711,3975,31.32,20230502,8350,-37.49,20220805,3975,31.32,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,130312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5200,-100,5,-1.89,667557350,127680,36.42,5290,5310,5180,6890,3710,5300,5228.25,2.98,0,14436,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,607,13.65,0.63,12,1.09,381.00,8217.00,8350,20220805,-37.72,3975,20230502,30.82,6200,-16.13,20230711,3975,30.82,20230502,8350,-37.72,20220805,3975,30.82,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,120315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5210,-90,5,-1.70,606349300,115956,33.07,5290,5310,5180,6890,3710,5300,5229.01,2.98,0,15802,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,608,13.67,0.63,12,0.99,381.00,8217.00,8350,20220805,-37.60,3975,20230502,31.07,6200,-15.97,20230711,3975,31.07,20230502,8350,-37.60,20220805,3975,31.07,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,110314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5240,-60,5,-1.13,501257630,95812,27.33,5290,5310,5180,6890,3710,5300,5231.54,2.98,0,11202,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,611,13.75,0.64,12,0.82,381.00,8217.00,8350,20220805,-37.25,3975,20230502,31.82,6200,-15.48,20230711,3975,31.82,20230502,8350,-37.25,20220805,3975,31.82,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,100314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5220,-80,5,-1.51,362430840,69370,19.79,5290,5310,5180,6890,3710,5300,5224.39,2.98,0,2984,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,609,13.70,0.64,12,0.59,381.00,8217.00,8350,20220805,-37.49,3975,20230502,31.32,6200,-15.81,20230711,3975,31.32,20230502,8350,-37.49,20220805,3975,31.32,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230719,090315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5270,-30,5,-0.57,34169390,6447,1.84,5290,5310,5260,6890,3710,5300,5300.05,2.98,0,-2926,5540,5420,5310,5190,5080,5415,5185,610,1590,5000,3810,10,1,11668027,615,13.83,0.64,12,0.06,381.00,8217.00,8350,20220805,-36.89,3975,20230502,32.58,6200,-15.00,20230711,3975,32.58,20230502,8350,-36.89,20220805,3975,32.58,20230502,4.96,N,017000,5000,609 억,,347363,N,N,0,N,00,N
|
|
20230718,160313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5300,-130,5,-2.39,1822822010,345410,60.46,5300,5430,5200,7050,3810,5430,5277.17,2.90,0,5938,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,618,13.91,0.65,12,2.96,381.00,8217.00,8350,20220805,-36.53,3975,20230502,33.33,6200,-14.52,20230711,3975,33.33,20230502,8350,-36.53,20220805,3975,33.33,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,150313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5260,-170,5,-3.13,1732218030,328303,57.46,5300,5430,5200,7050,3810,5430,5276.21,2.90,0,5596,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,614,13.81,0.64,12,2.81,381.00,8217.00,8350,20220805,-37.01,3975,20230502,32.33,6200,-15.16,20230711,3975,32.33,20230502,8350,-37.01,20220805,3975,32.33,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,140312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5300,-130,5,-2.39,1572023430,298018,52.16,5300,5430,5200,7050,3810,5430,5274.85,2.90,0,8913,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,618,13.91,0.65,12,2.55,381.00,8217.00,8350,20220805,-36.53,3975,20230502,33.33,6200,-14.52,20230711,3975,33.33,20230502,8350,-36.53,20220805,3975,33.33,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,130313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5220,-210,5,-3.87,1365896720,258969,45.33,5300,5430,5200,7050,3810,5430,5274.28,2.90,0,3889,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,609,13.70,0.64,12,2.22,381.00,8217.00,8350,20220805,-37.49,3975,20230502,31.32,6200,-15.81,20230711,3975,31.32,20230502,8350,-37.49,20220805,3975,31.32,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,120313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5210,-220,5,-4.05,1207226010,228513,40.00,5300,5430,5200,7050,3810,5430,5282.87,2.90,0,11087,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,608,13.67,0.63,12,1.96,381.00,8217.00,8350,20220805,-37.60,3975,20230502,31.07,6200,-15.97,20230711,3975,31.07,20230502,8350,-37.60,20220805,3975,31.07,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,110313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5250,-180,5,-3.31,1018085920,192289,33.66,5300,5430,5220,7050,3810,5430,5294.46,2.90,0,14551,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,613,13.78,0.64,12,1.65,381.00,8217.00,8350,20220805,-37.13,3975,20230502,32.08,6200,-15.32,20230711,3975,32.08,20230502,8350,-37.13,20220805,3975,32.08,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,100311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5290,-140,5,-2.58,711588700,133898,23.44,5300,5430,5260,7050,3810,5430,5314.29,2.90,0,20203,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,617,13.88,0.64,12,1.15,381.00,8217.00,8350,20220805,-36.65,3975,20230502,33.08,6200,-14.68,20230711,3975,33.08,20230502,8350,-36.65,20220805,3975,33.08,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230718,090311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5330,-100,5,-1.84,208968710,39386,6.89,5300,5430,5260,7050,3810,5430,5305.21,2.90,0,-277,5650,5540,5450,5340,5250,5595,5395,610,1620,5000,3900,10,1,11668027,622,13.99,0.65,12,0.34,381.00,8217.00,8350,20220805,-36.17,3975,20230502,34.09,6200,-14.03,20230711,3975,34.09,20230502,8350,-36.17,20220805,3975,34.09,20230502,5.08,N,017000,5000,609 억,,338369,N,N,0,N,00,N
|
|
20230717,160312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5430,60,2,1.12,3079133720,563265,84.32,5410,5560,5360,6980,3760,5370,5466.61,3.11,0,-26734,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,634,14.25,0.66,12,4.83,381.00,8217.00,8350,20220805,-34.97,3975,20230502,36.60,6200,-12.42,20230711,3975,36.60,20230502,8350,-34.97,20220805,3975,36.60,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,150311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5450,80,2,1.49,2878398670,526446,78.81,5410,5560,5360,6980,3760,5370,5467.61,3.11,0,-31444,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,636,14.30,0.66,12,4.51,381.00,8217.00,8350,20220805,-34.73,3975,20230502,37.11,6200,-12.10,20230711,3975,37.11,20230502,8350,-34.73,20220805,3975,37.11,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,140312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5490,120,2,2.23,2712176700,496078,74.26,5410,5560,5360,6980,3760,5370,5467.24,3.11,0,-29672,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,641,14.41,0.67,12,4.25,381.00,8217.00,8350,20220805,-34.25,3975,20230502,38.11,6200,-11.45,20230711,3975,38.11,20230502,8350,-34.25,20220805,3975,38.11,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,130309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5470,100,2,1.86,2565051380,469213,70.24,5410,5560,5360,6980,3760,5370,5466.71,3.11,0,-29656,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,638,14.36,0.67,12,4.02,381.00,8217.00,8350,20220805,-34.49,3975,20230502,37.61,6200,-11.77,20230711,3975,37.61,20230502,8350,-34.49,20220805,3975,37.61,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,120313,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5490,120,2,2.23,2411775190,441168,66.04,5410,5560,5360,6980,3760,5370,5466.80,3.11,0,-25700,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,641,14.41,0.67,12,3.78,381.00,8217.00,8350,20220805,-34.25,3975,20230502,38.11,6200,-11.45,20230711,3975,38.11,20230502,8350,-34.25,20220805,3975,38.11,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,110310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5480,110,2,2.05,2212071500,404634,60.57,5410,5560,5360,6980,3760,5370,5466.85,3.11,0,-24617,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,639,14.38,0.67,12,3.47,381.00,8217.00,8350,20220805,-34.37,3975,20230502,37.86,6200,-11.61,20230711,3975,37.86,20230502,8350,-34.37,20220805,3975,37.86,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,100310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5440,70,2,1.30,1235561190,227545,34.06,5410,5510,5360,6980,3760,5370,5429.97,3.11,0,-17108,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,635,14.28,0.66,12,1.95,381.00,8217.00,8350,20220805,-34.85,3975,20230502,36.86,6200,-12.26,20230711,3975,36.86,20230502,8350,-34.85,20220805,3975,36.86,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230717,090310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5490,120,2,2.23,388019560,71160,10.65,5410,5510,5400,6980,3760,5370,5452.78,3.11,0,-3742,5836,5602,5426,5192,5016,5515,5105,610,1610,5000,3860,10,1,11668027,641,14.41,0.67,12,0.61,381.00,8217.00,8350,20220805,-34.25,3975,20230502,38.11,6200,-11.45,20230711,3975,38.11,20230502,8350,-34.25,20220805,3975,38.11,20230502,4.94,N,017000,5000,609 억,,363391,N,N,0,N,00,N
|
|
20230714,160309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5370,-290,5,-5.12,3520031430,655348,116.99,5620,5660,5250,7350,3970,5660,5371.25,3.63,0,-66706,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,627,14.09,0.65,12,5.62,381.00,8217.00,8350,20220805,-35.69,3975,20230502,35.09,6200,-13.39,20230711,3975,35.09,20230502,8350,-35.69,20220805,3975,35.09,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,150311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5340,-320,5,-5.65,3137855470,583954,104.25,5620,5660,5250,7350,3970,5660,5373.46,3.63,0,-54750,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,623,14.02,0.65,12,5.00,381.00,8217.00,8350,20220805,-36.05,3975,20230502,34.34,6200,-13.87,20230711,3975,34.34,20230502,8350,-36.05,20220805,3975,34.34,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,140312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5290,-370,5,-6.54,2760431920,512498,91.49,5620,5660,5270,7350,3970,5660,5386.22,3.63,0,-52582,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,617,13.88,0.64,12,4.39,381.00,8217.00,8350,20220805,-36.65,3975,20230502,33.08,6200,-14.68,20230711,3975,33.08,20230502,8350,-36.65,20220805,3975,33.08,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,130308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5340,-320,5,-5.65,2261944600,418471,74.71,5620,5660,5310,7350,3970,5660,5405.25,3.63,0,-49617,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,623,14.02,0.65,12,3.59,381.00,8217.00,8350,20220805,-36.05,3975,20230502,34.34,6200,-13.87,20230711,3975,34.34,20230502,8350,-36.05,20220805,3975,34.34,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,120309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5360,-300,5,-5.30,1985903910,366753,65.47,5620,5660,5310,7350,3970,5660,5414.82,3.63,0,-38413,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,625,14.07,0.65,12,3.14,381.00,8217.00,8350,20220805,-35.81,3975,20230502,34.84,6200,-13.55,20230711,3975,34.84,20230502,8350,-35.81,20220805,3975,34.84,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,110310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5340,-320,5,-5.65,1710691640,315151,56.26,5620,5660,5330,7350,3970,5660,5428.15,3.63,0,-26303,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,623,14.02,0.65,12,2.70,381.00,8217.00,8350,20220805,-36.05,3975,20230502,34.34,6200,-13.87,20230711,3975,34.34,20230502,8350,-36.05,20220805,3975,34.34,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,100312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5340,-320,5,-5.65,1453717510,267042,47.67,5620,5660,5330,7350,3970,5660,5443.77,3.63,0,-20983,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,623,14.02,0.65,12,2.29,381.00,8217.00,8350,20220805,-36.05,3975,20230502,34.34,6200,-13.87,20230711,3975,34.34,20230502,8350,-36.05,20220805,3975,34.34,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230714,090311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5620,-40,5,-0.71,114665320,20344,3.63,5620,5660,5620,7350,3970,5660,5636.30,3.63,0,-1059,5866,5762,5656,5552,5446,5710,5500,610,1690,5000,4070,10,1,11668027,656,14.75,0.68,12,0.17,381.00,8217.00,8350,20220805,-32.69,3975,20230502,41.38,6200,-9.35,20230711,3975,41.38,20230502,8350,-32.69,20220805,3975,41.38,20230502,4.97,N,017000,5000,609 억,,423748,N,N,0,N,00,N
|
|
20230713,160309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5660,50,2,0.89,3083547670,546068,73.24,5750,5760,5550,7290,3930,5610,5646.95,3.86,0,-26860,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,660,14.86,0.69,12,4.68,381.00,8217.00,8350,20220805,-32.22,3975,20230502,42.39,6200,-8.71,20230711,3975,42.39,20230502,8350,-32.22,20220805,3975,42.39,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,150307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5640,30,2,0.53,2878925710,509841,68.38,5750,5760,5550,7290,3930,5610,5646.91,3.86,0,-27647,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,658,14.80,0.69,12,4.37,381.00,8217.00,8350,20220805,-32.46,3975,20230502,41.89,6200,-9.03,20230711,3975,41.89,20230502,8350,-32.46,20220805,3975,41.89,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,140307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5620,10,2,0.18,2519564100,445973,59.82,5750,5760,5550,7290,3930,5610,5649.83,3.86,0,-38962,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,656,14.75,0.68,12,3.82,381.00,8217.00,8350,20220805,-32.69,3975,20230502,41.38,6200,-9.35,20230711,3975,41.38,20230502,8350,-32.69,20220805,3975,41.38,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,130308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5650,40,2,0.71,2330142500,412297,55.30,5750,5760,5550,7290,3930,5610,5651.88,3.86,0,-35187,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,659,14.83,0.69,12,3.53,381.00,8217.00,8350,20220805,-32.34,3975,20230502,42.14,6200,-8.87,20230711,3975,42.14,20230502,8350,-32.34,20220805,3975,42.14,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,120305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5670,60,2,1.07,2161470330,382429,51.29,5750,5760,5550,7290,3930,5610,5652.25,3.86,0,-37192,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,662,14.88,0.69,12,3.28,381.00,8217.00,8350,20220805,-32.10,3975,20230502,42.64,6200,-8.55,20230711,3975,42.64,20230502,8350,-32.10,20220805,3975,42.64,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,110308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5670,60,2,1.07,1976586480,349857,46.93,5750,5760,5550,7290,3930,5610,5650.00,3.86,0,-34122,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,662,14.88,0.69,12,3.00,381.00,8217.00,8350,20220805,-32.10,3975,20230502,42.64,6200,-8.55,20230711,3975,42.64,20230502,8350,-32.10,20220805,3975,42.64,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,100308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5580,-30,5,-0.53,1475732440,261300,35.05,5750,5760,5550,7290,3930,5610,5648.04,3.86,0,-41989,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,651,14.65,0.68,12,2.24,381.00,8217.00,8350,20220805,-33.17,3975,20230502,40.38,6200,-10.00,20230711,3975,40.38,20230502,8350,-33.17,20220805,3975,40.38,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230713,090245,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5700,90,2,1.60,494779690,86474,11.60,5750,5760,5660,7290,3930,5610,5725.26,3.86,0,-37299,5943,5776,5693,5526,5443,5735,5485,610,1680,5000,4030,10,1,11668027,665,14.96,0.69,12,0.74,381.00,8217.00,8350,20220805,-31.74,3975,20230502,43.40,6200,-8.06,20230711,3975,43.40,20230502,8350,-31.74,20220805,3975,43.40,20230502,5.11,N,017000,5000,609 억,,450058,N,N,0,N,00,N
|
|
20230712,160305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5610,-180,5,-3.11,4195979410,732314,29.77,5780,5860,5610,7520,4060,5790,5730.24,3.93,0,-9715,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,655,14.72,0.68,12,6.28,381.00,8217.00,8350,20220805,-32.81,3975,20230502,41.13,6200,-9.52,20230711,3975,41.13,20230502,8350,-32.81,20220805,3975,41.13,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,150305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5640,-150,5,-2.59,3916569660,682654,27.75,5780,5860,5610,7520,4060,5790,5737.18,3.93,0,-11729,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,658,14.80,0.69,12,5.85,381.00,8217.00,8350,20220805,-32.46,3975,20230502,41.89,6200,-9.03,20230711,3975,41.89,20230502,8350,-32.46,20220805,3975,41.89,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,140303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5660,-130,5,-2.25,3578176320,622662,25.31,5780,5860,5640,7520,4060,5790,5746.50,3.93,0,-7171,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,660,14.86,0.69,12,5.34,381.00,8217.00,8350,20220805,-32.22,3975,20230502,42.39,6200,-8.71,20230711,3975,42.39,20230502,8350,-32.22,20220805,3975,42.39,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,130305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5660,-130,5,-2.25,3353925300,583026,23.70,5780,5860,5650,7520,4060,5790,5752.55,3.93,0,62,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,660,14.86,0.69,12,5.00,381.00,8217.00,8350,20220805,-32.22,3975,20230502,42.39,6200,-8.71,20230711,3975,42.39,20230502,8350,-32.22,20220805,3975,42.39,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,120306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5700,-90,5,-1.55,3046593410,528898,21.50,5780,5860,5660,7520,4060,5790,5760.20,3.93,0,2154,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,665,14.96,0.69,12,4.53,381.00,8217.00,8350,20220805,-31.74,3975,20230502,43.40,6200,-8.06,20230711,3975,43.40,20230502,8350,-31.74,20220805,3975,43.40,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,110304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5740,-50,5,-0.86,2621304840,454663,18.48,5780,5860,5660,7520,4060,5790,5765.32,3.93,0,8052,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,670,15.07,0.70,12,3.90,381.00,8217.00,8350,20220805,-31.26,3975,20230502,44.40,6200,-7.42,20230711,3975,44.40,20230502,8350,-31.26,20220805,3975,44.40,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,100307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5680,-110,5,-1.90,1942876680,336473,13.68,5780,5860,5670,7520,4060,5790,5774.19,3.93,0,6723,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,663,14.91,0.69,12,2.88,381.00,8217.00,8350,20220805,-31.98,3975,20230502,42.89,6200,-8.39,20230711,3975,42.89,20230502,8350,-31.98,20220805,3975,42.89,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230712,090305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5820,30,2,0.52,361553330,62560,2.54,5780,5850,5720,7520,4060,5790,5779.11,3.93,0,-11442,6456,6122,5866,5532,5276,5995,5405,610,1730,5000,4160,10,1,11668027,679,15.28,0.71,12,0.54,381.00,8217.00,8350,20220805,-30.30,3975,20230502,46.42,6200,-6.13,20230711,3975,46.42,20230502,8350,-30.30,20220805,3975,46.42,20230502,4.19,N,017000,5000,609 억,,458008,N,N,0,N,00,N
|
|
20230711,160303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5790,-100,5,-1.70,14268597130,2437497,16.75,6140,6200,5610,7650,4130,5890,5853.96,2.59,0,148019,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,676,15.20,0.70,12,20.89,381.00,8217.00,8350,20220805,-30.66,3975,20230502,45.66,6200,-6.61,20230711,3975,45.66,20230502,8350,-30.66,20220805,3975,45.66,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,150302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5760,-130,5,-2.21,13313589710,2272346,15.61,6140,6200,5610,7650,4130,5890,5858.91,2.59,0,128446,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,672,15.12,0.70,12,19.47,381.00,8217.00,8350,20220805,-31.02,3975,20230502,44.91,6200,-7.10,20230711,3975,44.91,20230502,8350,-31.02,20220805,3975,44.91,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,140301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5640,-250,5,-4.24,12223675350,2081933,14.30,6140,6200,5610,7650,4130,5890,5871.27,2.59,0,117339,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,658,14.80,0.69,12,17.84,381.00,8217.00,8350,20220805,-32.46,3975,20230502,41.89,6200,-9.03,20230711,3975,41.89,20230502,8350,-32.46,20220805,3975,41.89,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,130259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5640,-250,5,-4.24,11845637510,2014886,13.84,6140,6200,5610,7650,4130,5890,5879.04,2.59,0,116380,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,658,14.80,0.69,12,17.27,381.00,8217.00,8350,20220805,-32.46,3975,20230502,41.89,6200,-9.03,20230711,3975,41.89,20230502,8350,-32.46,20220805,3975,41.89,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,120304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5630,-260,5,-4.41,11529528050,1958704,13.46,6140,6200,5610,7650,4130,5890,5886.30,2.59,0,109509,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,657,14.78,0.69,12,16.79,381.00,8217.00,8350,20220805,-32.57,3975,20230502,41.64,6200,-9.19,20230711,3975,41.64,20230502,8350,-32.57,20220805,3975,41.64,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,110305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5700,-190,5,-3.23,10641225470,1801588,12.38,6140,6200,5670,7650,4130,5890,5906.62,2.59,0,83772,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,665,14.96,0.69,12,15.44,381.00,8217.00,8350,20220805,-31.74,3975,20230502,43.40,6200,-8.06,20230711,3975,43.40,20230502,8350,-31.74,20220805,3975,43.40,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,100304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5800,-90,5,-1.53,9688058220,1634770,11.23,6140,6200,5670,7650,4130,5890,5926.34,2.59,0,31534,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,677,15.22,0.71,12,14.01,381.00,8217.00,8350,20220805,-30.54,3975,20230502,45.91,6200,-6.45,20230711,3975,45.91,20230502,8350,-30.54,20220805,3975,45.91,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230711,090302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5900,10,2,0.17,4576368220,754771,5.19,6140,6200,5890,7650,4130,5890,6064.19,2.59,0,-74772,7063,6476,5603,5016,4143,6770,5310,610,1760,5000,4240,10,1,11668027,688,15.49,0.72,12,6.47,381.00,8217.00,8350,20220805,-29.34,3975,20230502,48.43,6200,-4.84,20230711,3975,48.43,20230502,8350,-29.34,20220805,3975,48.43,20230502,4.20,N,017000,5000,609 억,,302125,N,N,0,N,00,N
|
|
20230710,160303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5890,1050,2,21.69,82996998620,14408540,16914.61,4770,6190,4730,6290,3390,4840,5759.92,3.28,0,-63846,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,687,15.46,0.72,12,123.49,381.00,8217.00,8350,20220805,-29.46,3975,20230502,48.18,6190,-4.85,20230710,3975,48.18,20230502,8350,-29.46,20220805,3975,48.18,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,150301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5750,910,2,18.80,79644491900,13824203,16228.64,4770,6190,4730,6290,3390,4840,5761.30,3.28,0,-138898,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,671,15.09,0.70,12,118.48,381.00,8217.00,8350,20220805,-31.14,3975,20230502,44.65,6190,-7.11,20230710,3975,44.65,20230502,8350,-31.14,20220805,3975,44.65,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5850,1010,2,20.87,74811112410,12991901,15251.57,4770,6190,4730,6290,3390,4840,5758.36,3.28,0,-218524,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,683,15.35,0.71,12,111.35,381.00,8217.00,8350,20220805,-29.94,3975,20230502,47.17,6190,-5.49,20230710,3975,47.17,20230502,8350,-29.94,20220805,3975,47.17,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,130257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5960,1120,2,23.14,68866996080,11983217,14067.45,4770,6190,4730,6290,3390,4840,5747.03,3.28,0,-217115,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,695,15.64,0.73,12,102.70,381.00,8217.00,8350,20220805,-28.62,3975,20230502,49.94,6190,-3.72,20230710,3975,49.94,20230502,8350,-28.62,20220805,3975,49.94,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,120302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5920,1080,2,22.31,52648787120,9287028,10902.31,4770,5970,4730,6290,3390,4840,5669.16,3.28,0,-185823,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,691,15.54,0.72,12,79.59,381.00,8217.00,8350,20220805,-29.10,3975,20230502,48.93,5970,-0.84,20230710,3975,48.93,20230502,8350,-29.10,20220805,3975,48.93,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,110303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5700,860,2,17.77,28854102740,5216533,6123.84,4770,5880,4730,6290,3390,4840,5531.42,3.28,0,-130768,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,665,14.96,0.69,12,44.71,381.00,8217.00,8350,20220805,-31.74,3975,20230502,43.40,5920,-3.72,20230221,3975,43.40,20230502,8350,-31.74,20220805,3975,43.40,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,100302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5230,390,2,8.06,7155459040,1362565,1599.56,4770,5520,4730,6290,3390,4840,5251.78,3.28,0,-38429,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,10,1,11668027,610,13.73,0.64,12,11.68,381.00,8217.00,8350,20220805,-37.37,3975,20230502,31.57,5920,-11.66,20230221,3975,31.57,20230502,8350,-37.37,20220805,3975,31.57,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230710,090259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4985,145,2,3.00,88383430,18269,21.45,4770,4985,4730,6290,3390,4840,4837.76,3.28,0,-4975,5006,4922,4796,4712,4586,4965,4755,610,1450,5000,3480,5,1,11668027,582,13.08,0.61,12,0.16,381.00,8217.00,8350,20220805,-40.30,3975,20230502,25.41,5920,-15.79,20230221,3975,25.41,20230502,8350,-40.30,20220805,3975,25.41,20230502,4.16,N,017000,5000,609 억,,382580,N,N,0,N,00,N
|
|
20230707,160258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4840,115,2,2.43,403591975,84552,75.37,4675,4880,4670,6140,3310,4725,4772.36,3.20,0,9210,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,565,12.70,0.59,12,0.72,381.00,8217.00,8350,20220805,-42.04,3975,20230502,21.76,5920,-18.24,20230221,3975,21.76,20230502,8350,-42.04,20220805,3975,21.76,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,150259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4830,105,2,2.22,366636355,76894,68.54,4675,4880,4670,6140,3310,4725,4768.08,3.20,0,8282,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,564,12.68,0.59,12,0.66,381.00,8217.00,8350,20220805,-42.16,3975,20230502,21.51,5920,-18.41,20230221,3975,21.51,20230502,8350,-42.16,20220805,3975,21.51,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,140303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4815,90,2,1.90,289523725,60896,54.28,4675,4880,4670,6140,3310,4725,4754.40,3.20,0,6085,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,562,12.64,0.59,12,0.52,381.00,8217.00,8350,20220805,-42.34,3975,20230502,21.13,5920,-18.67,20230221,3975,21.13,20230502,8350,-42.34,20220805,3975,21.13,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,130302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4820,95,2,2.01,249469270,52606,46.89,4675,4855,4670,6140,3310,4725,4742.22,3.20,0,4633,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,562,12.65,0.59,12,0.45,381.00,8217.00,8350,20220805,-42.28,3975,20230502,21.26,5920,-18.58,20230221,3975,21.26,20230502,8350,-42.28,20220805,3975,21.26,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,120302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4725,0,3,0.00,125682645,26764,23.86,4675,4745,4670,6140,3310,4725,4695.96,3.20,0,2902,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,551,12.40,0.58,12,0.23,381.00,8217.00,8350,20220805,-43.41,3975,20230502,18.87,5920,-20.19,20230221,3975,18.87,20230502,8350,-43.41,20220805,3975,18.87,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,110302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4685,-40,5,-0.85,93197605,19864,17.71,4675,4745,4670,6140,3310,4725,4691.78,3.20,0,1750,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,547,12.30,0.57,12,0.17,381.00,8217.00,8350,20220805,-43.89,3975,20230502,17.86,5920,-20.86,20230221,3975,17.86,20230502,8350,-43.89,20220805,3975,17.86,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,100300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4680,-45,5,-0.95,66426585,14149,12.61,4675,4745,4670,6140,3310,4725,4694.78,3.20,0,2121,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,546,12.28,0.57,12,0.12,381.00,8217.00,8350,20220805,-43.95,3975,20230502,17.74,5920,-20.95,20230221,3975,17.74,20230502,8350,-43.95,20220805,3975,17.74,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230707,090259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4675,-50,5,-1.06,8734180,1868,1.67,4675,4680,4670,6140,3310,4725,4675.61,3.20,0,237,4891,4807,4766,4682,4641,4787,4662,610,1415,5000,3400,5,1,11668027,545,12.27,0.57,12,0.02,381.00,8217.00,8350,20220805,-44.01,3975,20230502,17.61,5920,-21.03,20230221,3975,17.61,20230502,8350,-44.01,20220805,3975,17.61,20230502,4.04,N,017000,5000,609 억,,372906,N,N,0,N,00,N
|
|
20230706,160258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4725,-125,5,-2.58,530679865,111673,53.03,4850,4850,4725,6300,3395,4850,4751.77,3.00,0,23090,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,551,12.40,0.58,12,0.96,381.00,8217.00,8350,20220805,-43.41,3975,20230502,18.87,5920,-20.19,20230221,3975,18.87,20230502,8350,-43.41,20220805,3975,18.87,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,150300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4725,-125,5,-2.58,500944110,105382,50.04,4850,4850,4725,6300,3395,4850,4753.24,3.00,0,23234,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,551,12.40,0.58,12,0.90,381.00,8217.00,8350,20220805,-43.41,3975,20230502,18.87,5920,-20.19,20230221,3975,18.87,20230502,8350,-43.41,20220805,3975,18.87,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,140259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4735,-115,5,-2.37,444793050,93522,44.41,4850,4850,4730,6300,3395,4850,4755.63,3.00,0,20420,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,552,12.43,0.58,12,0.80,381.00,8217.00,8350,20220805,-43.29,3975,20230502,19.12,5920,-20.02,20230221,3975,19.12,20230502,8350,-43.29,20220805,3975,19.12,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,130258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4745,-105,5,-2.16,322710170,67728,32.16,4850,4850,4730,6300,3395,4850,4764.30,3.00,0,19071,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,554,12.45,0.58,12,0.58,381.00,8217.00,8350,20220805,-43.17,3975,20230502,19.37,5920,-19.85,20230221,3975,19.37,20230502,8350,-43.17,20220805,3975,19.37,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,120259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4740,-110,5,-2.27,302679025,63511,30.16,4850,4850,4730,6300,3395,4850,4765.25,3.00,0,19974,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,553,12.44,0.58,12,0.54,381.00,8217.00,8350,20220805,-43.23,3975,20230502,19.25,5920,-19.93,20230221,3975,19.25,20230502,8350,-43.23,20220805,3975,19.25,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,110302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4765,-85,5,-1.75,231141690,48482,23.02,4850,4850,4730,6300,3395,4850,4766.90,3.00,0,15095,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,556,12.51,0.58,12,0.42,381.00,8217.00,8350,20220805,-42.93,3975,20230502,19.87,5920,-19.51,20230221,3975,19.87,20230502,8350,-42.93,20220805,3975,19.87,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,100258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4780,-70,5,-1.44,163400625,34258,16.27,4850,4850,4730,6300,3395,4850,4768.77,3.00,0,11142,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,558,12.55,0.58,12,0.29,381.00,8217.00,8350,20220805,-42.75,3975,20230502,20.25,5920,-19.26,20230221,3975,20.25,20230502,8350,-42.75,20220805,3975,20.25,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230706,090258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4780,-70,5,-1.44,30784390,6390,3.03,4850,4850,4755,6300,3395,4850,4815.45,3.00,0,-2978,5250,5050,4930,4730,4610,4990,4670,610,1452,5000,3490,5,1,11668027,558,12.55,0.58,12,0.05,381.00,8217.00,8350,20220805,-42.75,3975,20230502,20.25,5920,-19.26,20230221,3975,20.25,20230502,8350,-42.75,20220805,3975,20.25,20230502,4.04,N,017000,5000,609 억,,349816,N,N,0,N,00,N
|
|
20230705,160259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4850,-290,5,-5.64,1029495575,210006,203.11,5130,5130,4810,6680,3600,5140,4902.23,3.25,0,-28878,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,566,12.73,0.59,12,1.80,381.00,8217.00,8350,20220805,-41.92,3975,20230502,22.01,5920,-18.07,20230221,3975,22.01,20230502,8350,-41.92,20220805,3975,22.01,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,150257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4855,-285,5,-5.54,1000361160,203998,197.30,5130,5130,4810,6680,3600,5140,4903.78,3.25,0,-27048,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,566,12.74,0.59,12,1.75,381.00,8217.00,8350,20220805,-41.86,3975,20230502,22.14,5920,-17.99,20230221,3975,22.14,20230502,8350,-41.86,20220805,3975,22.14,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4850,-290,5,-5.64,909472985,185305,179.22,5130,5130,4810,6680,3600,5140,4907.98,3.25,0,-14886,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,566,12.73,0.59,12,1.59,381.00,8217.00,8350,20220805,-41.92,3975,20230502,22.01,5920,-18.07,20230221,3975,22.01,20230502,8350,-41.92,20220805,3975,22.01,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,130256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4840,-300,5,-5.84,868944695,176948,171.14,5130,5130,4810,6680,3600,5140,4910.73,3.25,0,-8988,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,565,12.70,0.59,12,1.52,381.00,8217.00,8350,20220805,-42.04,3975,20230502,21.76,5920,-18.24,20230221,3975,21.76,20230502,8350,-42.04,20220805,3975,21.76,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,120256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4845,-295,5,-5.74,698311255,141599,136.95,5130,5130,4820,6680,3600,5140,4931.61,3.25,0,-7704,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,565,12.72,0.59,12,1.21,381.00,8217.00,8350,20220805,-41.98,3975,20230502,21.89,5920,-18.16,20230221,3975,21.89,20230502,8350,-41.98,20220805,3975,21.89,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,110257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4915,-225,5,-4.38,508250045,102485,99.12,5130,5130,4880,6680,3600,5140,4959.26,3.25,0,-8049,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,573,12.90,0.60,12,0.88,381.00,8217.00,8350,20220805,-41.14,3975,20230502,23.65,5920,-16.98,20230221,3975,23.65,20230502,8350,-41.14,20220805,3975,23.65,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,100256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4935,-205,5,-3.99,329419110,66043,63.87,5130,5130,4925,6680,3600,5140,4987.95,3.25,0,-3196,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,5,1,11668027,576,12.95,0.60,12,0.57,381.00,8217.00,8350,20220805,-40.90,3975,20230502,24.15,5920,-16.64,20230221,3975,24.15,20230502,8350,-40.90,20220805,3975,24.15,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230705,090255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5110,-30,5,-0.58,5442930,1063,1.03,5130,5130,5110,6680,3600,5140,5120.35,3.25,0,-542,5273,5206,5133,5066,4993,5170,5030,610,1540,5000,3700,10,1,11668027,596,13.41,0.62,12,0.01,381.00,8217.00,8350,20220805,-38.80,3975,20230502,28.55,5920,-13.68,20230221,3975,28.55,20230502,8350,-38.80,20220805,3975,28.55,20230502,4.01,N,017000,5000,609 억,,378822,N,N,0,N,00,N
|
|
20230704,160255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,0,3,0.00,527073340,102840,72.97,5150,5200,5060,6680,3600,5140,5125.16,3.39,0,-16388,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,600,13.49,0.63,12,0.88,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,150253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5150,10,2,0.19,487413550,95132,67.50,5150,5200,5060,6680,3600,5140,5123.55,3.39,0,-16803,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,601,13.52,0.63,12,0.82,381.00,8217.00,8350,20220805,-38.32,3975,20230502,29.56,5920,-13.01,20230221,3975,29.56,20230502,8350,-38.32,20220805,3975,29.56,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5160,20,2,0.39,410358170,80188,56.89,5150,5200,5060,6680,3600,5140,5117.45,3.39,0,-15789,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,602,13.54,0.63,12,0.69,381.00,8217.00,8350,20220805,-38.20,3975,20230502,29.81,5920,-12.84,20230221,3975,29.81,20230502,8350,-38.20,20220805,3975,29.81,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,130252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5160,20,2,0.39,375900950,73489,52.14,5150,5200,5060,6680,3600,5140,5115.06,3.39,0,-16185,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,602,13.54,0.63,12,0.63,381.00,8217.00,8350,20220805,-38.20,3975,20230502,29.81,5920,-12.84,20230221,3975,29.81,20230502,8350,-38.20,20220805,3975,29.81,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,120254,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5160,20,2,0.39,336768030,65885,46.75,5150,5200,5060,6680,3600,5140,5111.45,3.39,0,-16407,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,602,13.54,0.63,12,0.56,381.00,8217.00,8350,20220805,-38.20,3975,20230502,29.81,5920,-12.84,20230221,3975,29.81,20230502,8350,-38.20,20220805,3975,29.81,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,110251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,0,3,0.00,258926800,50745,36.00,5150,5200,5060,6680,3600,5140,5102.51,3.39,0,-16614,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,600,13.49,0.63,12,0.43,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,100251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5100,-40,5,-0.78,163267330,31926,22.65,5150,5200,5080,6680,3600,5140,5113.93,3.39,0,-17791,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,595,13.39,0.62,12,0.27,381.00,8217.00,8350,20220805,-38.92,3975,20230502,28.30,5920,-13.85,20230221,3975,28.30,20230502,8350,-38.92,20220805,3975,28.30,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230704,090251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5160,20,2,0.39,37601920,7295,5.18,5150,5200,5130,6680,3600,5140,5154.48,3.39,0,-5391,5280,5210,5120,5050,4960,5245,5085,610,1540,5000,3700,10,1,11668027,602,13.54,0.63,12,0.06,381.00,8217.00,8350,20220805,-38.20,3975,20230502,29.81,5920,-12.84,20230221,3975,29.81,20230502,8350,-38.20,20220805,3975,29.81,20230502,3.93,N,017000,5000,609 억,,395556,N,N,0,N,00,N
|
|
20230703,160249,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,180,2,3.63,708717210,138140,147.03,5060,5190,5030,6440,3475,4960,5130.54,3.22,0,20668,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,600,13.49,0.63,12,1.18,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,150252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,180,2,3.63,662483870,129149,137.46,5060,5190,5030,6440,3475,4960,5129.74,3.22,0,20213,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,600,13.49,0.63,12,1.11,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,140251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5150,190,2,3.83,616637110,120212,127.95,5060,5190,5030,6440,3475,4960,5129.72,3.22,0,18501,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,601,13.52,0.63,12,1.03,381.00,8217.00,8350,20220805,-38.32,3975,20230502,29.56,5920,-13.01,20230221,3975,29.56,20230502,8350,-38.32,20220805,3975,29.56,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,130250,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5100,140,2,2.82,542498350,105830,112.64,5060,5190,5030,6440,3475,4960,5126.28,3.22,0,19096,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,595,13.39,0.62,12,0.91,381.00,8217.00,8350,20220805,-38.92,3975,20230502,28.30,5920,-13.85,20230221,3975,28.30,20230502,8350,-38.92,20220805,3975,28.30,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,120250,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5120,160,2,3.23,481643000,93991,100.04,5060,5190,5030,6440,3475,4960,5124.52,3.22,0,19813,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,597,13.44,0.62,12,0.81,381.00,8217.00,8350,20220805,-38.68,3975,20230502,28.81,5920,-13.51,20230221,3975,28.81,20230502,8350,-38.68,20220805,3975,28.81,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,110251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5120,160,2,3.23,410591400,80066,85.22,5060,5190,5030,6440,3475,4960,5128.36,3.22,0,13963,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,597,13.44,0.62,12,0.69,381.00,8217.00,8350,20220805,-38.68,3975,20230502,28.81,5920,-13.51,20230221,3975,28.81,20230502,8350,-38.68,20220805,3975,28.81,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,100246,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,180,2,3.63,330928920,64533,68.69,5060,5190,5030,6440,3475,4960,5128.31,3.22,0,11035,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,600,13.49,0.63,12,0.55,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|
|
20230703,090247,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5050,90,2,1.81,19704190,3898,4.15,5060,5100,5030,6440,3475,4960,5057.35,3.22,0,-1125,5216,5087,4951,4822,4686,5152,4887,610,1482,5000,3570,10,1,11668027,589,13.25,0.61,12,0.03,381.00,8217.00,8350,20220805,-39.52,3975,20230502,27.04,5920,-14.70,20230221,3975,27.04,20230502,8350,-39.52,20220805,3975,27.04,20230502,3.90,N,017000,5000,609 억,,376109,N,N,0,N,00,N
|