KissMeData/076080/price/prices-20230701.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160634	57	100.00	KOSDAQ	건설	N	N	N	N	N	4540	110	2	2.48	1191782970	263507	50.90	4475	4590	4440	5750	3105	4430	4522.78	0.85	0	53406	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1026	-38.15	1.50	12	1.17	-119.00	3032.00	7490	20221129	-39.39	3215	20220930	41.21	7350	-38.23	20230404	4290	5.83	20230728	7490	-39.39	20221129	3215	41.21	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
3	20230731	150636	57	100.00	KOSDAQ	건설	N	N	N	N	N	4520	90	2	2.03	1135002495	250961	48.47	4475	4590	4440	5750	3105	4430	4522.70	0.85	0	48211	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1021	-37.98	1.49	12	1.11	-119.00	3032.00	7490	20221129	-39.65	3215	20220930	40.59	7350	-38.50	20230404	4290	5.36	20230728	7490	-39.65	20221129	3215	40.59	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
4	20230731	140636	57	100.00	KOSDAQ	건설	N	N	N	N	N	4525	95	2	2.14	1006172125	222529	42.98	4475	4590	4440	5750	3105	4430	4521.61	0.85	0	51151	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1022	-38.03	1.49	12	0.98	-119.00	3032.00	7490	20221129	-39.59	3215	20220930	40.75	7350	-38.44	20230404	4290	5.48	20230728	7490	-39.59	20221129	3215	40.75	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
5	20230731	130636	57	100.00	KOSDAQ	건설	N	N	N	N	N	4510	80	2	1.81	906895950	200574	38.74	4475	4590	4440	5750	3105	4430	4521.59	0.85	0	43470	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1019	-37.90	1.49	12	0.89	-119.00	3032.00	7490	20221129	-39.79	3215	20220930	40.28	7350	-38.64	20230404	4290	5.13	20230728	7490	-39.79	20221129	3215	40.28	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
6	20230731	120643	57	100.00	KOSDAQ	건설	N	N	N	N	N	4565	135	2	3.05	808235075	178847	34.55	4475	4590	4440	5750	3105	4430	4519.24	0.85	0	44971	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1031	-38.36	1.51	12	0.79	-119.00	3032.00	7490	20221129	-39.05	3215	20220930	41.99	7350	-37.89	20230404	4290	6.41	20230728	7490	-39.05	20221129	3215	41.99	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
7	20230731	110646	57	100.00	KOSDAQ	건설	N	N	N	N	N	4580	150	2	3.39	686442435	152201	29.40	4475	4585	4440	5750	3105	4430	4510.21	0.85	0	37227	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1035	-38.49	1.51	12	0.67	-119.00	3032.00	7490	20221129	-38.85	3215	20220930	42.46	7350	-37.69	20230404	4290	6.76	20230728	7490	-38.85	20221129	3215	42.46	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
8	20230731	100642	57	100.00	KOSDAQ	건설	N	N	N	N	N	4545	115	2	2.60	464007505	103323	19.96	4475	4545	4440	5750	3105	4430	4490.96	0.85	0	13206	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1027	-38.19	1.50	12	0.46	-119.00	3032.00	7490	20221129	-39.32	3215	20220930	41.37	7350	-38.16	20230404	4290	5.94	20230728	7490	-39.32	20221129	3215	41.37	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
9	20230731	090635	57	100.00	KOSDAQ	건설	N	N	N	N	N	4480	50	2	1.13	21678420	4846	0.94	4475	4480	4475	5750	3105	4430	4475.32	0.85	0	-9882	4590	4510	4400	4320	4210	4550	4360	113	1322	500	3180	5	1	22594156	1012	-37.65	1.48	12	0.02	-119.00	3032.00	7490	20221129	-40.19	3215	20220930	39.35	7350	-39.05	20230404	4290	4.43	20230728	7490	-40.19	20221129	3215	39.35	20220930	7.45	N	076080	500	112 억	192396	N	N	93	N	N
10	20230728	160637	57	100.00	KOSDAQ	건설	N	N	N	N	N	4430	25	2	0.57	2264989015	515658	104.43	4300	4480	4290	5720	3085	4405	4392.35	0.73	0	-97463	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	1001	-37.23	1.46	12	2.28	-119.00	3032.00	7490	20221129	-40.85	3215	20220930	37.79	7350	-39.73	20230404	4290	3.26	20230728	7490	-40.85	20221129	3215	37.79	20220930	7.55	N	076080	500	112 억	164645	N	N	93	N	N
11	20230728	150637	57	100.00	KOSDAQ	건설	N	N	N	N	N	4340	-65	5	-1.48	2009941570	457583	92.66	4300	4480	4290	5720	3085	4405	4392.48	0.73	0	-84638	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	981	-36.47	1.43	12	2.03	-119.00	3032.00	7490	20221129	-42.06	3215	20220930	34.99	7350	-40.95	20230404	4290	1.17	20230728	7490	-42.06	20221129	3215	34.99	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
12	20230728	140633	57	100.00	KOSDAQ	건설	N	N	N	N	N	4385	-20	5	-0.45	1368840585	310217	62.82	4300	4480	4290	5720	3085	4405	4412.56	0.73	0	-34303	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	991	-36.85	1.45	12	1.37	-119.00	3032.00	7490	20221129	-41.46	3215	20220930	36.39	7350	-40.34	20230404	4290	2.21	20230728	7490	-41.46	20221129	3215	36.39	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
13	20230728	130637	57	100.00	KOSDAQ	건설	N	N	N	N	N	4470	65	2	1.48	905087995	205405	41.60	4300	4470	4290	5720	3085	4405	4406.37	0.73	0	32784	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	1010	-37.56	1.47	12	0.91	-119.00	3032.00	7490	20221129	-40.32	3215	20220930	39.04	7350	-39.18	20230404	4290	4.20	20230728	7490	-40.32	20221129	3215	39.04	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
14	20230728	120634	57	100.00	KOSDAQ	건설	N	N	N	N	N	4455	50	2	1.14	805279590	182992	37.06	4300	4470	4290	5720	3085	4405	4400.59	0.73	0	32662	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	1007	-37.44	1.47	12	0.81	-119.00	3032.00	7490	20221129	-40.52	3215	20220930	38.57	7350	-39.39	20230404	4290	3.85	20230728	7490	-40.52	20221129	3215	38.57	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
15	20230728	110640	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	45	2	1.02	740417625	168384	34.10	4300	4470	4290	5720	3085	4405	4397.13	0.73	0	32199	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	1005	-37.39	1.47	12	0.75	-119.00	3032.00	7490	20221129	-40.59	3215	20220930	38.41	7350	-39.46	20230404	4290	3.73	20230728	7490	-40.59	20221129	3215	38.41	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
16	20230728	100631	57	100.00	KOSDAQ	건설	N	N	N	N	N	4410	5	2	0.11	558684470	127470	25.81	4300	4450	4290	5720	3085	4405	4382.61	0.73	0	22720	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	996	-37.06	1.45	12	0.56	-119.00	3032.00	7490	20221129	-41.12	3215	20220930	37.17	7350	-40.00	20230404	4290	2.80	20230728	7490	-41.12	20221129	3215	37.17	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
17	20230728	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	4400	-5	5	-0.11	221543435	51129	10.35	4300	4430	4290	5720	3085	4405	4330.84	0.73	0	15915	4645	4525	4465	4345	4285	4495	4315	113	1317	500	3170	5	1	22594156	994	-36.97	1.45	12	0.23	-119.00	3032.00	7490	20221129	-41.26	3215	20220930	36.86	7350	-40.14	20230404	4290	2.56	20230728	7490	-41.26	20221129	3215	36.86	20220930	7.55	N	076080	500	112 억	164645	N	N	2314	N	N
18	20230727	160633	57	100.00	KOSDAQ	건설	N	N	N	N	N	4405	-120	5	-2.65	2135501315	474822	29.72	4475	4585	4405	5880	3170	4525	4499.39	0.74	-147590	-3801	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	995	-37.02	1.45	12	2.10	-119.00	3032.00	7490	20221129	-41.19	3215	20220930	37.01	7350	-40.07	20230404	4390	0.34	20230215	7490	-41.19	20221129	3215	37.01	20220930	7.57	N	076080	500	112 억	166779	N	N	2314	N	N
19	20230727	150634	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-35	5	-0.77	1827413365	405384	25.38	4475	4585	4440	5880	3170	4525	4507.86	0.74	-147590	-8304	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1014	-37.73	1.48	12	1.79	-119.00	3032.00	7490	20221129	-40.05	3215	20220930	39.66	7350	-38.91	20230404	4390	2.28	20230215	7490	-40.05	20221129	3215	39.66	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
20	20230727	140630	57	100.00	KOSDAQ	건설	N	N	N	N	N	4490	-35	5	-0.77	1604767490	355853	22.28	4475	4585	4440	5880	3170	4525	4509.64	0.74	-147590	-11813	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1014	-37.73	1.48	12	1.57	-119.00	3032.00	7490	20221129	-40.05	3215	20220930	39.66	7350	-38.91	20230404	4390	2.28	20230215	7490	-40.05	20221129	3215	39.66	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
21	20230727	130630	57	100.00	KOSDAQ	건설	N	N	N	N	N	4455	-70	5	-1.55	1447074685	320582	20.07	4475	4585	4440	5880	3170	4525	4513.90	0.74	-147590	-15118	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1007	-37.44	1.47	12	1.42	-119.00	3032.00	7490	20221129	-40.52	3215	20220930	38.57	7350	-39.39	20230404	4390	1.48	20230215	7490	-40.52	20221129	3215	38.57	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
22	20230727	120632	57	100.00	KOSDAQ	건설	N	N	N	N	N	4470	-55	5	-1.22	1122061395	247822	15.51	4475	4585	4455	5880	3170	4525	4527.69	0.74	-147590	-4733	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1010	-37.56	1.47	12	1.10	-119.00	3032.00	7490	20221129	-40.32	3215	20220930	39.04	7350	-39.18	20230404	4390	1.82	20230215	7490	-40.32	20221129	3215	39.04	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
23	20230727	110633	57	100.00	KOSDAQ	건설	N	N	N	N	N	4580	55	2	1.22	875118020	193021	12.08	4475	4585	4455	5880	3170	4525	4533.80	0.74	-147590	9468	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1035	-38.49	1.51	12	0.85	-119.00	3032.00	7490	20221129	-38.85	3215	20220930	42.46	7350	-37.69	20230404	4390	4.33	20230215	7490	-38.85	20221129	3215	42.46	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
24	20230727	100631	57	100.00	KOSDAQ	건설	N	N	N	N	N	4550	25	2	0.55	621432990	137259	8.59	4475	4585	4455	5880	3170	4525	4527.45	0.74	-147590	10569	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1028	-38.24	1.50	12	0.61	-119.00	3032.00	7490	20221129	-39.25	3215	20220930	41.52	7350	-38.10	20230404	4390	3.64	20230215	7490	-39.25	20221129	3215	41.52	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
25	20230727	090629	57	100.00	KOSDAQ	건설	N	N	N	N	N	4505	-20	5	-0.44	149076060	33131	2.07	4475	4545	4455	5880	3170	4525	4499.59	0.74	-147590	-240	5328	4926	4668	4266	4008	4797	4137	113	1355	500	3250	5	1	22594156	1018	-37.86	1.49	12	0.15	-119.00	3032.00	7490	20221129	-39.85	3215	20220930	40.12	7350	-38.71	20230404	4390	2.62	20230215	7490	-39.85	20221129	3215	40.12	20220930	7.57	N	076080	500	112 억	166779	N	N	3561	N	N
26	20230726	160628	57	100.00	KOSDAQ	건설	N	N	N	N	N	4525	-485	5	-9.68	7426960870	1577507	118.05	5030	5070	4410	6510	3510	5010	4707.97	1.39	0	-149723	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1022	-38.03	1.49	12	6.98	-119.00	3032.00	7490	20221129	-39.59	3095	20220725	46.20	7350	-38.44	20230404	4390	3.08	20230215	7490	-39.59	20221129	3215	40.75	20220930	7.29	N	076080	500	112 억	314369	N	N	3561	N	N
27	20230726	150632	57	100.00	KOSDAQ	건설	N	N	N	N	N	4450	-560	5	-11.18	7032589820	1489478	111.46	5030	5070	4410	6510	3510	5010	4721.42	1.39	0	-167863	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1005	-37.39	1.47	12	6.59	-119.00	3032.00	7490	20221129	-40.59	3095	20220725	43.78	7350	-39.46	20230404	4390	1.37	20230215	7490	-40.59	20221129	3215	38.41	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
28	20230726	140629	57	100.00	KOSDAQ	건설	N	N	N	N	N	4495	-515	5	-10.28	6293861795	1325476	99.19	5030	5070	4410	6510	3510	5010	4748.28	1.39	0	-138824	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1016	-37.77	1.48	12	5.87	-119.00	3032.00	7490	20221129	-39.99	3095	20220725	45.23	7350	-38.84	20230404	4390	2.39	20230215	7490	-39.99	20221129	3215	39.81	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
29	20230726	130627	57	100.00	KOSDAQ	건설	N	N	N	N	N	4735	-275	5	-5.49	5101175590	1064833	79.68	5030	5070	4660	6510	3510	5010	4790.48	1.39	0	-119787	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1070	-39.79	1.56	12	4.71	-119.00	3032.00	7490	20221129	-36.78	3095	20220725	52.99	7350	-35.58	20230404	4390	7.86	20230215	7490	-36.78	20221129	3215	47.28	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
30	20230726	120628	57	100.00	KOSDAQ	건설	N	N	N	N	N	4775	-235	5	-4.69	4547500280	947600	70.91	5030	5070	4660	6510	3510	5010	4798.85	1.39	0	-106952	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1079	-40.13	1.57	12	4.19	-119.00	3032.00	7490	20221129	-36.25	3095	20220725	54.28	7350	-35.03	20230404	4390	8.77	20230215	7490	-36.25	20221129	3215	48.52	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
31	20230726	110624	57	100.00	KOSDAQ	건설	N	N	N	N	N	4745	-265	5	-5.29	4098225985	853474	63.87	5030	5070	4660	6510	3510	5010	4801.69	1.39	0	-110591	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1072	-39.87	1.56	12	3.78	-119.00	3032.00	7490	20221129	-36.65	3095	20220725	53.31	7350	-35.44	20230404	4390	8.09	20230215	7490	-36.65	20221129	3215	47.59	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
32	20230726	100629	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	-240	5	-4.79	3014122820	623655	46.67	5030	5070	4700	6510	3510	5010	4832.86	1.39	0	-99654	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1078	-40.08	1.57	12	2.76	-119.00	3032.00	7490	20221129	-36.32	3095	20220725	54.12	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	3215	48.37	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
33	20230726	090625	57	100.00	KOSDAQ	건설	N	N	N	N	N	4910	-100	5	-2.00	537399170	107985	8.08	5030	5070	4875	6510	3510	5010	4976.45	1.39	0	-28358	5290	5150	5070	4930	4850	5110	4890	113	1500	500	3600	5	1	22594156	1109	-41.26	1.62	12	0.48	-119.00	3032.00	7490	20221129	-34.45	3095	20220725	58.64	7350	-33.20	20230404	4390	11.85	20230215	7490	-34.45	20221129	3215	52.72	20220930	7.29	N	076080	500	112 억	314369	N	N	2840	N	N
34	20230725	160623	57	100.00	KOSDAQ	건설	N	N	N	N	N	5010	-210	5	-4.02	6747967740	1322704	17.84	5160	5210	4990	6780	3660	5220	5101.46	1.22	0	41851	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1132	-42.10	1.65	12	5.85	-119.00	3032.00	7490	20221129	-33.11	3095	20220725	61.87	7350	-31.84	20230404	4390	14.12	20230215	7490	-33.11	20221129	3095	61.87	20220725	7.27	N	076080	500	112 억	275744	N	N	2840	N	N
35	20230725	150618	57	100.00	KOSDAQ	건설	N	N	N	N	N	5030	-190	5	-3.64	6145235350	1202243	16.22	5160	5210	5020	6780	3660	5220	5111.06	1.22	0	41673	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1136	-42.27	1.66	12	5.32	-119.00	3032.00	7490	20221129	-32.84	3095	20220725	62.52	7350	-31.56	20230404	4390	14.58	20230215	7490	-32.84	20221129	3095	62.52	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
36	20230725	140618	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	-150	5	-2.87	5671017240	1108242	14.95	5160	5210	5020	6780	3660	5220	5116.71	1.22	0	42973	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1146	-42.61	1.67	12	4.90	-119.00	3032.00	7490	20221129	-32.31	3095	20220725	63.81	7350	-31.02	20230404	4390	15.49	20230215	7490	-32.31	20221129	3095	63.81	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
37	20230725	130624	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	-150	5	-2.87	5180070690	1011064	13.64	5160	5210	5040	6780	3660	5220	5122.95	1.22	0	69691	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1146	-42.61	1.67	12	4.47	-119.00	3032.00	7490	20221129	-32.31	3095	20220725	63.81	7350	-31.02	20230404	4390	15.49	20230215	7490	-32.31	20221129	3095	63.81	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
38	20230725	120624	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	-120	5	-2.30	4815593000	939224	12.67	5160	5210	5040	6780	3660	5220	5126.75	1.22	0	73117	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1152	-42.86	1.68	12	4.16	-119.00	3032.00	7490	20221129	-31.91	3095	20220725	64.78	7350	-30.61	20230404	4390	16.17	20230215	7490	-31.91	20221129	3095	64.78	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
39	20230725	110621	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	-90	5	-1.72	4231215920	824487	11.12	5160	5210	5040	6780	3660	5220	5131.45	1.22	0	68194	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1159	-43.11	1.69	12	3.65	-119.00	3032.00	7490	20221129	-31.51	3095	20220725	65.75	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	3095	65.75	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
40	20230725	100621	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	-130	5	-2.49	3704307210	721335	9.73	5160	5210	5040	6780	3660	5220	5134.81	1.22	0	59661	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1150	-42.77	1.68	12	3.19	-119.00	3032.00	7490	20221129	-32.04	3095	20220725	64.46	7350	-30.75	20230404	4390	15.95	20230215	7490	-32.04	20221129	3095	64.46	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
41	20230725	090620	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	-40	5	-0.77	1180776760	228583	3.08	5160	5210	5100	6780	3660	5220	5164.53	1.22	0	-19699	5973	5596	5173	4796	4373	5785	4985	113	1560	500	3750	10	1	22594156	1170	-43.53	1.71	12	1.01	-119.00	3032.00	7490	20221129	-30.84	3095	20220725	67.37	7350	-29.52	20230404	4390	18.00	20230215	7490	-30.84	20221129	3095	67.37	20220725	7.27	N	076080	500	112 억	275744	N	N	2675	N	N
42	20230724	160623	57	100.00	KOSDAQ	건설	N	N	N	N	N	5220	280	2	5.67	38634201590	7339375	2039.76	4970	5550	4750	6420	3460	4940	5264.11	1.49	0	-62267	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	10	1	22594156	1179	-43.87	1.72	12	32.48	-119.00	3032.00	7490	20221129	-30.31	3095	20220721	68.66	7350	-28.98	20230404	4390	18.91	20230215	7490	-30.31	20221129	3095	68.66	20220725	7.34	N	076080	500	112 억	336273	N	N	2675	N	N
43	20230724	150619	57	100.00	KOSDAQ	건설	N	N	N	N	N	5230	290	2	5.87	37555905590	7132640	1982.31	4970	5550	4750	6420	3460	4940	5265.36	1.49	0	-64911	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	10	1	22594156	1182	-43.95	1.72	12	31.57	-119.00	3032.00	7490	20221129	-30.17	3095	20220721	68.98	7350	-28.84	20230404	4390	19.13	20230215	7490	-30.17	20221129	3095	68.98	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
44	20230724	140617	57	100.00	KOSDAQ	건설	N	N	N	N	N	5270	330	2	6.68	31202373050	5915832	1644.13	4970	5550	4750	6420	3460	4940	5274.38	1.49	0	-194312	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	10	1	22594156	1191	-44.29	1.74	12	26.18	-119.00	3032.00	7490	20221129	-29.64	3095	20220721	70.27	7350	-28.30	20230404	4390	20.05	20230215	7490	-29.64	20221129	3095	70.27	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
45	20230724	130617	57	100.00	KOSDAQ	건설	N	N	N	N	N	5270	330	2	6.68	16088040930	3092479	859.46	4970	5400	4750	6420	3460	4940	5202.31	1.49	0	-116580	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	10	1	22594156	1191	-44.29	1.74	12	13.69	-119.00	3032.00	7490	20221129	-29.64	3095	20220721	70.27	7350	-28.30	20230404	4390	20.05	20230215	7490	-29.64	20221129	3095	70.27	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
46	20230724	120619	57	100.00	KOSDAQ	건설	N	N	N	N	N	5200	260	2	5.26	6374152460	1256979	349.34	4970	5210	4750	6420	3460	4940	5071.01	1.49	0	-35366	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	10	1	22594156	1175	-43.70	1.72	12	5.56	-119.00	3032.00	7490	20221129	-30.57	3095	20220721	68.01	7350	-29.25	20230404	4390	18.45	20230215	7490	-30.57	20221129	3095	68.01	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
47	20230724	110622	57	100.00	KOSDAQ	건설	N	N	N	N	N	4925	-15	5	-0.30	1101765250	227580	63.25	4970	4975	4750	6420	3460	4940	4841.22	1.49	0	-11060	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	5	1	22594156	1113	-41.39	1.62	12	1.01	-119.00	3032.00	7490	20221129	-34.25	3095	20220721	59.13	7350	-32.99	20230404	4390	12.19	20230215	7490	-34.25	20221129	3095	59.13	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
48	20230724	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	4780	-160	5	-3.24	700436470	145010	40.30	4970	4975	4750	6420	3460	4940	4830.26	1.49	0	-22696	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	5	1	22594156	1080	-40.17	1.58	12	0.64	-119.00	3032.00	7490	20221129	-36.18	3095	20220721	54.44	7350	-34.97	20230404	4390	8.88	20230215	7490	-36.18	20221129	3095	54.44	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
49	20230724	090619	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	-75	5	-1.52	146555015	29778	8.28	4970	4975	4855	6420	3460	4940	4921.59	1.49	0	-12265	5103	5021	4938	4856	4773	5062	4897	113	1480	500	3550	5	1	22594156	1099	-40.88	1.60	12	0.13	-119.00	3032.00	7490	20221129	-35.05	3095	20220721	57.19	7350	-33.81	20230404	4390	10.82	20230215	7490	-35.05	20221129	3095	57.19	20220725	7.34	N	076080	500	112 억	336273	N	N	2666	N	N
50	20230721	160614	57	100.00	KOSDAQ	건설	N	N	N	N	N	4940	-25	5	-0.50	1751201860	355424	26.83	4900	5020	4855	6450	3480	4965	4927.02	1.63	0	-34170	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1116	-41.51	1.63	12	1.57	-119.00	3032.00	7490	20221129	-34.05	3095	20220721	59.61	7350	-32.79	20230404	4390	12.53	20230215	7490	-34.05	20221129	3095	59.61	20220721	7.32	N	076080	500	112 억	367287	N	N	2666	N	N
51	20230721	150616	57	100.00	KOSDAQ	건설	N	N	N	N	N	4890	-75	5	-1.51	1588627405	322450	24.34	4900	5020	4855	6450	3480	4965	4926.70	1.63	0	-33375	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1105	-41.09	1.61	12	1.43	-119.00	3032.00	7490	20221129	-34.71	3095	20220721	58.00	7350	-33.47	20230404	4390	11.39	20230215	7490	-34.71	20221129	3095	58.00	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
52	20230721	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4895	-70	5	-1.41	1416176165	287204	21.68	4900	5020	4855	6450	3480	4965	4930.86	1.63	0	-27144	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1106	-41.13	1.61	12	1.27	-119.00	3032.00	7490	20221129	-34.65	3095	20220721	58.16	7350	-33.40	20230404	4390	11.50	20230215	7490	-34.65	20221129	3095	58.16	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
53	20230721	130615	57	100.00	KOSDAQ	건설	N	N	N	N	N	4940	-25	5	-0.50	1254595970	254281	19.19	4900	5020	4855	6450	3480	4965	4933.85	1.63	0	-23895	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1116	-41.51	1.63	12	1.13	-119.00	3032.00	7490	20221129	-34.05	3095	20220721	59.61	7350	-32.79	20230404	4390	12.53	20230215	7490	-34.05	20221129	3095	59.61	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
54	20230721	120621	57	100.00	KOSDAQ	건설	N	N	N	N	N	4920	-45	5	-0.91	1115281245	225942	17.05	4900	5020	4855	6450	3480	4965	4936.09	1.63	0	-25439	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1112	-41.34	1.62	12	1.00	-119.00	3032.00	7490	20221129	-34.31	3095	20220721	58.97	7350	-33.06	20230404	4390	12.07	20230215	7490	-34.31	20221129	3095	58.97	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
55	20230721	110618	57	100.00	KOSDAQ	건설	N	N	N	N	N	4945	-20	5	-0.40	978145445	198101	14.95	4900	5020	4855	6450	3480	4965	4937.56	1.63	0	-28958	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1117	-41.55	1.63	12	0.88	-119.00	3032.00	7490	20221129	-33.98	3095	20220721	59.77	7350	-32.72	20230404	4390	12.64	20230215	7490	-33.98	20221129	3095	59.77	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
56	20230721	100618	57	100.00	KOSDAQ	건설	N	N	N	N	N	4940	-25	5	-0.50	796073575	161074	12.16	4900	5020	4855	6450	3480	4965	4942.24	1.63	0	-25485	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1116	-41.51	1.63	12	0.71	-119.00	3032.00	7490	20221129	-34.05	3095	20220721	59.61	7350	-32.79	20230404	4390	12.53	20230215	7490	-34.05	20221129	3095	59.61	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
57	20230721	090617	57	100.00	KOSDAQ	건설	N	N	N	N	N	4925	-40	5	-0.81	213229030	43435	3.28	4900	4965	4855	6450	3480	4965	4908.70	1.63	0	2521	5215	5090	4925	4800	4635	5152	4862	113	1485	500	3570	5	1	22594156	1113	-41.39	1.62	12	0.19	-119.00	3032.00	7490	20221129	-34.25	3095	20220721	59.13	7350	-32.99	20230404	4390	12.19	20230215	7490	-34.25	20221129	3095	59.13	20220721	7.32	N	076080	500	112 억	367287	N	N	1675	N	N
58	20230720	160612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4965	255	2	5.41	6520279040	1315376	373.89	4780	5050	4760	6120	3300	4710	4957.61	0.72	0	208982	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1122	-41.72	1.64	12	5.82	-119.00	3032.00	7490	20221129	-33.71	2995	20220719	65.78	7350	-32.45	20230404	4390	13.10	20230215	7490	-33.71	20221129	3095	60.42	20220721	7.33	N	076080	500	112 억	161831	N	N	1675	N	N
59	20230720	150612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4915	205	2	4.35	6246053725	1259976	358.14	4780	5050	4760	6120	3300	4710	4957.97	0.72	0	219360	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1111	-41.30	1.62	12	5.58	-119.00	3032.00	7490	20221129	-34.38	2995	20220719	64.11	7350	-33.13	20230404	4390	11.96	20230215	7490	-34.38	20221129	3095	58.80	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
60	20230720	140611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4935	225	2	4.78	5944326370	1198505	340.67	4780	5050	4760	6120	3300	4710	4960.52	0.72	0	219310	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1115	-41.47	1.63	12	5.30	-119.00	3032.00	7490	20221129	-34.11	2995	20220719	64.77	7350	-32.86	20230404	4390	12.41	20230215	7490	-34.11	20221129	3095	59.45	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
61	20230720	130611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4935	225	2	4.78	5585190770	1125989	320.05	4780	5050	4760	6120	3300	4710	4961.04	0.72	0	209507	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1115	-41.47	1.63	12	4.98	-119.00	3032.00	7490	20221129	-34.11	2995	20220719	64.77	7350	-32.86	20230404	4390	12.41	20230215	7490	-34.11	20221129	3095	59.45	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
62	20230720	120616	57	100.00	KOSDAQ	건설	N	N	N	N	N	4995	285	2	6.05	5032053105	1014214	288.28	4780	5050	4760	6120	3300	4710	4962.40	0.72	0	191184	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1129	-41.97	1.65	12	4.49	-119.00	3032.00	7490	20221129	-33.31	2995	20220719	66.78	7350	-32.04	20230404	4390	13.78	20230215	7490	-33.31	20221129	3095	61.39	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
63	20230720	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	5000	290	2	6.16	4549492215	917728	260.86	4780	5050	4760	6120	3300	4710	4958.29	0.72	0	174329	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	10	1	22594156	1130	-42.02	1.65	12	4.06	-119.00	3032.00	7490	20221129	-33.24	2995	20220719	66.94	7350	-31.97	20230404	4390	13.90	20230215	7490	-33.24	20221129	3095	61.55	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
64	20230720	100608	57	100.00	KOSDAQ	건설	N	N	N	N	N	4935	225	2	4.78	3486146025	704691	200.30	4780	5050	4760	6120	3300	4710	4948.24	0.72	0	134627	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1115	-41.47	1.63	12	3.12	-119.00	3032.00	7490	20221129	-34.11	2995	20220719	64.77	7350	-32.86	20230404	4390	12.41	20230215	7490	-34.11	20221129	3095	59.45	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
65	20230720	090609	57	100.00	KOSDAQ	건설	N	N	N	N	N	4895	185	2	3.93	608990785	125309	35.62	4780	4930	4760	6120	3300	4710	4864.23	0.72	0	37897	5050	4880	4790	4620	4530	4835	4575	113	1410	500	3390	5	1	22594156	1106	-41.13	1.61	12	0.55	-119.00	3032.00	7490	20221129	-34.65	2995	20220719	63.44	7350	-33.40	20230404	4390	11.50	20230215	7490	-34.65	20221129	3095	58.16	20220721	7.33	N	076080	500	112 억	161831	N	N	2500	N	N
66	20230719	160621	57	100.00	KOSDAQ	건설	N	N	N	N	N	4710	-110	5	-2.28	1651990245	344377	124.52	4910	4960	4700	6260	3375	4820	4797.36	0.80	0	-18428	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1064	-39.58	1.55	12	1.52	-119.00	3032.00	7490	20221129	-37.12	2900	20220718	62.41	7350	-35.92	20230404	4390	7.29	20230215	7490	-37.12	20221129	2995	57.26	20220719	7.32	N	076080	500	112 억	179778	N	N	2500	N	N
67	20230719	150620	57	100.00	KOSDAQ	건설	N	N	N	N	N	4710	-110	5	-2.28	1597017880	332711	120.30	4910	4960	4700	6260	3375	4820	4800.02	0.80	0	-18685	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1064	-39.58	1.55	12	1.47	-119.00	3032.00	7490	20221129	-37.12	2900	20220718	62.41	7350	-35.92	20230404	4390	7.29	20230215	7490	-37.12	20221129	2995	57.26	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
68	20230719	140621	57	100.00	KOSDAQ	건설	N	N	N	N	N	4705	-115	5	-2.39	1421623105	295478	106.84	4910	4960	4700	6260	3375	4820	4811.27	0.80	0	-17464	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1063	-39.54	1.55	12	1.31	-119.00	3032.00	7490	20221129	-37.18	2900	20220718	62.24	7350	-35.99	20230404	4390	7.18	20230215	7490	-37.18	20221129	2995	57.10	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
69	20230719	130614	57	100.00	KOSDAQ	건설	N	N	N	N	N	4740	-80	5	-1.66	1180239140	244362	88.36	4910	4960	4740	6260	3375	4820	4829.88	0.80	0	-20050	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1071	-39.83	1.56	12	1.08	-119.00	3032.00	7490	20221129	-36.72	2900	20220718	63.45	7350	-35.51	20230404	4390	7.97	20230215	7490	-36.72	20221129	2995	58.26	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
70	20230719	120621	57	100.00	KOSDAQ	건설	N	N	N	N	N	4765	-55	5	-1.14	1101920750	227882	82.40	4910	4960	4750	6260	3375	4820	4835.49	0.80	0	-12911	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1077	-40.04	1.57	12	1.01	-119.00	3032.00	7490	20221129	-36.38	2900	20220718	64.31	7350	-35.17	20230404	4390	8.54	20230215	7490	-36.38	20221129	2995	59.10	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
71	20230719	110621	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-20	5	-0.41	971354215	200467	72.49	4910	4960	4765	6260	3375	4820	4845.46	0.80	0	-7987	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1085	-40.34	1.58	12	0.89	-119.00	3032.00	7490	20221129	-35.91	2900	20220718	65.52	7350	-34.69	20230404	4390	9.34	20230215	7490	-35.91	20221129	2995	60.27	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
72	20230719	100616	57	100.00	KOSDAQ	건설	N	N	N	N	N	4795	-25	5	-0.52	853774565	175926	63.61	4910	4960	4765	6260	3375	4820	4853.03	0.80	0	-8082	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1083	-40.29	1.58	12	0.78	-119.00	3032.00	7490	20221129	-35.98	2900	20220718	65.34	7350	-34.76	20230404	4390	9.23	20230215	7490	-35.98	20221129	2995	60.10	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
73	20230719	090616	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	35	2	0.73	308610430	62777	22.70	4910	4960	4850	6260	3375	4820	4915.98	0.80	0	-7817	4960	4890	4795	4725	4630	4902	4737	113	1442	500	3470	5	1	22594156	1097	-40.80	1.60	12	0.28	-119.00	3032.00	7490	20221129	-35.18	2900	20220718	67.41	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2995	62.10	20220719	7.32	N	076080	500	112 억	179778	N	N	3713	N	N
74	20230718	160615	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	0	3	0.00	1298417115	272047	40.64	4820	4865	4700	6260	3375	4820	4772.64	0.86	0	-15918	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1089	-40.50	1.59	12	1.20	-119.00	3032.00	7490	20221129	-35.65	2900	20220718	66.21	7350	-34.42	20230404	4390	9.79	20230215	7490	-35.65	20221129	2900	66.21	20220718	7.32	N	076080	500	112 억	194068	N	N	3713	N	N
75	20230718	150615	57	100.00	KOSDAQ	건설	N	N	N	N	N	4815	-5	5	-0.10	1223472705	256475	38.31	4820	4865	4700	6260	3375	4820	4770.23	0.86	0	-18094	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1088	-40.46	1.59	12	1.14	-119.00	3032.00	7490	20221129	-35.71	2900	20220718	66.03	7350	-34.49	20230404	4390	9.68	20230215	7490	-35.71	20221129	2900	66.03	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
76	20230718	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4730	-90	5	-1.87	996673750	209116	31.24	4820	4865	4700	6260	3375	4820	4765.99	0.86	0	-21165	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1069	-39.75	1.56	12	0.93	-119.00	3032.00	7490	20221129	-36.85	2900	20220718	63.10	7350	-35.65	20230404	4390	7.74	20230215	7490	-36.85	20221129	2900	63.10	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
77	20230718	130612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4705	-115	5	-2.39	857690350	179681	26.84	4820	4865	4700	6260	3375	4820	4773.26	0.86	0	-17679	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1063	-39.54	1.55	12	0.80	-119.00	3032.00	7490	20221129	-37.18	2900	20220718	62.24	7350	-35.99	20230404	4390	7.18	20230215	7490	-37.18	20221129	2900	62.24	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
78	20230718	120617	57	100.00	KOSDAQ	건설	N	N	N	N	N	4720	-100	5	-2.07	724100645	151305	22.60	4820	4865	4720	6260	3375	4820	4785.58	0.86	0	-11751	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1066	-39.66	1.56	12	0.67	-119.00	3032.00	7490	20221129	-36.98	2900	20220718	62.76	7350	-35.78	20230404	4390	7.52	20230215	7490	-36.98	20221129	2900	62.76	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
79	20230718	110617	57	100.00	KOSDAQ	건설	N	N	N	N	N	4750	-70	5	-1.45	571652230	119095	17.79	4820	4865	4730	6260	3375	4820	4799.87	0.86	0	-2986	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1073	-39.92	1.57	12	0.53	-119.00	3032.00	7490	20221129	-36.58	2900	20220718	63.79	7350	-35.37	20230404	4390	8.20	20230215	7490	-36.58	20221129	2900	63.79	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
80	20230718	100611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4755	-65	5	-1.35	389675385	80746	12.06	4820	4865	4750	6260	3375	4820	4825.98	0.86	0	-2219	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1074	-39.96	1.57	12	0.36	-119.00	3032.00	7490	20221129	-36.52	2900	20220718	63.97	7350	-35.31	20230404	4390	8.31	20230215	7490	-36.52	20221129	2900	63.97	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
81	20230718	090611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	40	2	0.83	66118575	13664	2.04	4820	4865	4820	6260	3375	4820	4839.69	0.86	0	1967	5153	4986	4833	4666	4513	5070	4750	113	1442	500	3470	5	1	22594156	1098	-40.84	1.60	12	0.06	-119.00	3032.00	7490	20221129	-35.11	2900	20220718	67.59	7350	-33.88	20230404	4390	10.71	20230215	7490	-35.11	20221129	2900	67.59	20220718	7.32	N	076080	500	112 억	194068	N	N	635	N	N
82	20230717	160613	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	120	2	2.55	3232763315	666954	236.16	4680	5000	4680	6110	3290	4700	4847.07	0.68	0	41289	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1089	-40.50	1.59	12	2.95	-119.00	3032.00	7490	20221129	-35.65	2900	20220718	66.21	7350	-34.42	20230404	4390	9.79	20230215	7490	-35.65	20221129	2900	66.21	20220718	7.31	N	076080	500	112 억	153116	N	N	635	N	N
83	20230717	150609	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	135	2	2.87	3096950920	638763	226.18	4680	5000	4680	6110	3290	4700	4848.37	0.68	0	35330	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1092	-40.63	1.59	12	2.83	-119.00	3032.00	7490	20221129	-35.45	2900	20220718	66.72	7350	-34.22	20230404	4390	10.14	20230215	7490	-35.45	20221129	2900	66.72	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
84	20230717	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	70	2	1.49	753558670	158801	56.23	4680	4815	4680	6110	3290	4700	4745.32	0.68	0	27251	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1078	-40.08	1.57	12	0.70	-119.00	3032.00	7490	20221129	-36.32	2900	20220718	64.48	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	2900	64.48	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
85	20230717	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	4740	40	2	0.85	577003650	121795	43.13	4680	4805	4680	6110	3290	4700	4737.51	0.68	0	18772	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1071	-39.83	1.56	12	0.54	-119.00	3032.00	7490	20221129	-36.72	2900	20220718	63.45	7350	-35.51	20230404	4390	7.97	20230215	7490	-36.72	20221129	2900	63.45	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
86	20230717	120614	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	70	2	1.49	524158480	110678	39.19	4680	4805	4680	6110	3290	4700	4735.90	0.68	0	19913	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1078	-40.08	1.57	12	0.49	-119.00	3032.00	7490	20221129	-36.32	2900	20220718	64.48	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	2900	64.48	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
87	20230717	110607	57	100.00	KOSDAQ	건설	N	N	N	N	N	4765	65	2	1.38	387912280	82179	29.10	4680	4775	4680	6110	3290	4700	4720.35	0.68	0	18298	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1077	-40.04	1.57	12	0.36	-119.00	3032.00	7490	20221129	-36.38	2900	20220718	64.31	7350	-35.17	20230404	4390	8.54	20230215	7490	-36.38	20221129	2900	64.31	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
88	20230717	100608	57	100.00	KOSDAQ	건설	N	N	N	N	N	4705	5	2	0.11	212181940	45057	15.95	4680	4740	4680	6110	3290	4700	4709.20	0.68	0	4908	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1063	-39.54	1.55	12	0.20	-119.00	3032.00	7490	20221129	-37.18	2900	20220718	62.24	7350	-35.99	20230404	4390	7.18	20230215	7490	-37.18	20221129	2900	62.24	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
89	20230717	090606	57	100.00	KOSDAQ	건설	N	N	N	N	N	4700	0	3	0.00	60865240	12984	4.60	4680	4725	4680	6110	3290	4700	4687.66	0.68	0	2743	4946	4822	4751	4627	4556	4787	4592	113	1410	500	3380	5	1	22594156	1062	-39.50	1.55	12	0.06	-119.00	3032.00	7490	20221129	-37.25	2900	20220718	62.07	7350	-36.05	20230404	4390	7.06	20230215	7490	-37.25	20221129	2900	62.07	20220718	7.31	N	076080	500	112 억	153116	N	N	539	N	N
90	20230714	160607	57	100.00	KOSDAQ	건설	N	N	N	N	N	4700	-130	5	-2.69	1326667400	280475	114.65	4855	4875	4680	6270	3385	4830	4730.10	0.80	0	-27746	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1062	-39.50	1.55	12	1.24	-119.00	3032.00	7490	20221129	-37.25	2815	20220713	66.96	7350	-36.05	20230404	4390	7.06	20230215	7490	-37.25	20221129	2900	62.07	20220718	7.13	N	076080	500	112 억	180789	N	N	539	N	N
91	20230714	150611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4710	-120	5	-2.48	1189841110	251375	102.76	4855	4875	4680	6270	3385	4830	4733.33	0.80	0	-27253	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1064	-39.58	1.55	12	1.11	-119.00	3032.00	7490	20221129	-37.12	2815	20220713	67.32	7350	-35.92	20230404	4390	7.29	20230215	7490	-37.12	20221129	2900	62.41	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
92	20230714	140612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	-115	5	-2.38	1071368665	226247	92.49	4855	4875	4680	6270	3385	4830	4735.39	0.80	0	-27535	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1065	-39.62	1.56	12	1.00	-119.00	3032.00	7490	20221129	-37.05	2815	20220713	67.50	7350	-35.85	20230404	4390	7.40	20230215	7490	-37.05	20221129	2900	62.59	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
93	20230714	130603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4695	-135	5	-2.80	995371205	210116	85.89	4855	4875	4680	6270	3385	4830	4737.25	0.80	0	-25983	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1061	-39.45	1.55	12	0.93	-119.00	3032.00	7490	20221129	-37.32	2815	20220713	66.79	7350	-36.12	20230404	4390	6.95	20230215	7490	-37.32	20221129	2900	61.90	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
94	20230714	120605	57	100.00	KOSDAQ	건설	N	N	N	N	N	4705	-125	5	-2.59	925848175	195349	79.86	4855	4875	4680	6270	3385	4830	4739.46	0.80	0	-23465	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1063	-39.54	1.55	12	0.86	-119.00	3032.00	7490	20221129	-37.18	2815	20220713	67.14	7350	-35.99	20230404	4390	7.18	20230215	7490	-37.18	20221129	2900	62.24	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
95	20230714	110610	57	100.00	KOSDAQ	건설	N	N	N	N	N	4700	-130	5	-2.69	727653530	153068	62.57	4855	4875	4685	6270	3385	4830	4753.79	0.80	0	-18309	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1062	-39.50	1.55	12	0.68	-119.00	3032.00	7490	20221129	-37.25	2815	20220713	66.96	7350	-36.05	20230404	4390	7.06	20230215	7490	-37.25	20221129	2900	62.07	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
96	20230714	100612	57	100.00	KOSDAQ	건설	N	N	N	N	N	4720	-110	5	-2.28	576813195	121058	49.49	4855	4875	4685	6270	3385	4830	4764.77	0.80	0	-12697	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1066	-39.66	1.56	12	0.54	-119.00	3032.00	7490	20221129	-36.98	2815	20220713	67.67	7350	-35.78	20230404	4390	7.52	20230215	7490	-36.98	20221129	2900	62.76	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
97	20230714	090609	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	5	2	0.10	80914170	16705	6.83	4855	4875	4835	6270	3385	4830	4843.71	0.80	0	-2389	4950	4890	4840	4780	4730	4920	4810	113	1442	500	3470	5	1	22594156	1092	-40.63	1.59	12	0.07	-119.00	3032.00	7490	20221129	-35.45	2815	20220713	71.76	7350	-34.22	20230404	4390	10.14	20230215	7490	-35.45	20221129	2900	66.72	20220718	7.13	N	076080	500	112 억	180789	N	N	15	N	N
98	20230713	160605	57	100.00	KOSDAQ	건설	N	N	N	N	N	4830	40	2	0.84	1166566950	241195	17.21	4815	4900	4790	6220	3355	4790	4836.64	0.67	0	28584	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1091	-40.59	1.59	12	1.07	-119.00	3032.00	7490	20221129	-35.51	2800	20220712	72.50	7350	-34.29	20230404	4390	10.02	20230215	7490	-35.51	20221129	2815	71.58	20220713	7.22	N	076080	500	112 억	152398	N	N	15	N	N
99	20230713	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	45	2	0.94	1088046135	224934	16.05	4815	4900	4790	6220	3355	4790	4837.18	0.67	0	28859	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1092	-40.63	1.59	12	1.00	-119.00	3032.00	7490	20221129	-35.45	2800	20220712	72.68	7350	-34.22	20230404	4390	10.14	20230215	7490	-35.45	20221129	2815	71.76	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
100	20230713	140601	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	50	2	1.04	1011365985	209086	14.92	4815	4900	4790	6220	3355	4790	4837.08	0.67	0	24469	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1094	-40.67	1.60	12	0.93	-119.00	3032.00	7490	20221129	-35.38	2800	20220712	72.86	7350	-34.15	20230404	4390	10.25	20230215	7490	-35.38	20221129	2815	71.94	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
101	20230713	130604	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	30	2	0.63	624511315	129415	9.23	4815	4860	4790	6220	3355	4790	4825.65	0.67	0	17101	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1089	-40.50	1.59	12	0.57	-119.00	3032.00	7490	20221129	-35.65	2800	20220712	72.14	7350	-34.42	20230404	4390	9.79	20230215	7490	-35.65	20221129	2815	71.23	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
102	20230713	120559	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	65	2	1.36	532937415	110458	7.88	4815	4860	4790	6220	3355	4790	4824.80	0.67	0	16566	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1097	-40.80	1.60	12	0.49	-119.00	3032.00	7490	20221129	-35.18	2800	20220712	73.39	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2815	72.47	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
103	20230713	110604	57	100.00	KOSDAQ	건설	N	N	N	N	N	4825	35	2	0.73	394571985	81845	5.84	4815	4860	4790	6220	3355	4790	4820.97	0.67	0	18496	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1090	-40.55	1.59	12	0.36	-119.00	3032.00	7490	20221129	-35.58	2800	20220712	72.32	7350	-34.35	20230404	4390	9.91	20230215	7490	-35.58	20221129	2815	71.40	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
104	20230713	100601	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	45	2	0.94	306888275	63703	4.54	4815	4860	4790	6220	3355	4790	4817.49	0.67	0	17471	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1092	-40.63	1.59	12	0.28	-119.00	3032.00	7490	20221129	-35.45	2800	20220712	72.68	7350	-34.22	20230404	4390	10.14	20230215	7490	-35.45	20221129	2815	71.76	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
105	20230713	090533	57	100.00	KOSDAQ	건설	N	N	N	N	N	4815	25	2	0.52	53938710	11174	0.80	4815	4860	4815	6220	3355	4790	4827.16	0.67	0	-137	5203	4996	4883	4676	4563	5100	4780	113	1432	500	3440	5	1	22594156	1088	-40.46	1.59	12	0.05	-119.00	3032.00	7490	20221129	-35.71	2800	20220712	71.96	7350	-34.49	20230404	4390	9.68	20230215	7490	-35.71	20221129	2815	71.05	20220713	7.22	N	076080	500	112 억	152398	N	N	117	N	N
106	20230712	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	4790	35	2	0.74	6899696695	1399163	613.65	4770	5090	4770	6180	3330	4755	4931.52	0.79	0	-25091	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1082	-40.25	1.58	12	6.19	-119.00	3032.00	7490	20221129	-36.05	2800	20220712	71.07	7350	-34.83	20230404	4390	9.11	20230215	7490	-36.05	20221129	2800	71.07	20220712	7.22	N	076080	500	112 억	177586	N	N	117	N	N
107	20230712	150555	57	100.00	KOSDAQ	건설	N	N	N	N	N	4795	40	2	0.84	6773551225	1372874	602.12	4770	5090	4770	6180	3330	4755	4933.85	0.79	0	-29368	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1083	-40.29	1.58	12	6.08	-119.00	3032.00	7490	20221129	-35.98	2800	20220712	71.25	7350	-34.76	20230404	4390	9.23	20230215	7490	-35.98	20221129	2800	71.25	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
108	20230712	140554	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	55	2	1.16	6598924105	1336496	586.17	4770	5090	4770	6180	3330	4755	4937.48	0.79	0	-28931	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1087	-40.42	1.59	12	5.92	-119.00	3032.00	7490	20221129	-35.78	2800	20220712	71.79	7350	-34.56	20230404	4390	9.57	20230215	7490	-35.78	20221129	2800	71.79	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
109	20230712	130557	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	65	2	1.37	6488056735	1313505	576.09	4770	5090	4770	6180	3330	4755	4939.50	0.79	0	-26143	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1089	-40.50	1.59	12	5.81	-119.00	3032.00	7490	20221129	-35.65	2800	20220712	72.14	7350	-34.42	20230404	4390	9.79	20230215	7490	-35.65	20221129	2800	72.14	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
110	20230712	120557	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	85	2	1.79	6247291000	1263609	554.20	4770	5090	4770	6180	3330	4755	4944.01	0.79	0	-24399	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1094	-40.67	1.60	12	5.59	-119.00	3032.00	7490	20221129	-35.38	2800	20220712	72.86	7350	-34.15	20230404	4390	10.25	20230215	7490	-35.38	20221129	2800	72.86	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
111	20230712	110556	57	100.00	KOSDAQ	건설	N	N	N	N	N	4870	115	2	2.42	6009447325	1214381	532.61	4770	5090	4770	6180	3330	4755	4948.57	0.79	0	-24996	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1100	-40.92	1.61	12	5.37	-119.00	3032.00	7490	20221129	-34.98	2800	20220712	73.93	7350	-33.74	20230404	4390	10.93	20230215	7490	-34.98	20221129	2800	73.93	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
112	20230712	100559	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	110	2	2.31	5465792265	1102438	483.51	4770	5090	4770	6180	3330	4755	4957.91	0.79	0	-33671	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1099	-40.88	1.60	12	4.88	-119.00	3032.00	7490	20221129	-35.05	2800	20220712	73.75	7350	-33.81	20230404	4390	10.82	20230215	7490	-35.05	20221129	2800	73.75	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
113	20230712	090558	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	45	2	0.95	175913775	36585	16.05	4770	4860	4770	6180	3330	4755	4808.36	0.79	0	14538	4858	4806	4718	4666	4578	4832	4692	113	1425	500	3420	5	1	22594156	1085	-40.34	1.58	12	0.16	-119.00	3032.00	7490	20221129	-35.91	2800	20220712	71.43	7350	-34.69	20230404	4390	9.34	20230215	7490	-35.91	20221129	2800	71.43	20220712	7.22	N	076080	500	112 억	177586	N	N	2000	N	N
114	20230711	160549	57	100.00	KOSDAQ	건설	N	N	N	N	N	4755	115	2	2.48	1052739805	223440	85.25	4635	4770	4630	6030	3250	4640	4710.85	0.65	0	30174	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1074	-39.96	1.57	12	0.99	-119.00	3032.00	7490	20221129	-36.52	2800	20220712	69.82	7350	-35.31	20230404	4390	8.31	20230215	7490	-36.52	20221129	2800	69.82	20220712	7.36	N	076080	500	112 억	146041	N	N	2000	N	N
115	20230711	150550	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	75	2	1.62	883075385	187685	71.60	4635	4770	4630	6030	3250	4640	4705.10	0.65	0	27416	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1065	-39.62	1.56	12	0.83	-119.00	3032.00	7490	20221129	-37.05	2800	20220712	68.39	7350	-35.85	20230404	4390	7.40	20230215	7490	-37.05	20221129	2800	68.39	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
116	20230711	140546	57	100.00	KOSDAQ	건설	N	N	N	N	N	4710	70	2	1.51	773387415	164317	62.69	4635	4770	4630	6030	3250	4640	4706.68	0.65	0	21846	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1064	-39.58	1.55	12	0.73	-119.00	3032.00	7490	20221129	-37.12	2800	20220712	68.21	7350	-35.92	20230404	4390	7.29	20230215	7490	-37.12	20221129	2800	68.21	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
117	20230711	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	75	2	1.62	655892105	139324	53.15	4635	4770	4630	6030	3250	4640	4707.68	0.65	0	18653	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1065	-39.62	1.56	12	0.62	-119.00	3032.00	7490	20221129	-37.05	2800	20220712	68.39	7350	-35.85	20230404	4390	7.40	20230215	7490	-37.05	20221129	2800	68.39	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
118	20230711	120553	57	100.00	KOSDAQ	건설	N	N	N	N	N	4710	70	2	1.51	611174025	129834	49.53	4635	4770	4630	6030	3250	4640	4707.35	0.65	0	18943	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1064	-39.58	1.55	12	0.57	-119.00	3032.00	7490	20221129	-37.12	2800	20220712	68.21	7350	-35.92	20230404	4390	7.29	20230215	7490	-37.12	20221129	2800	68.21	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
119	20230711	110554	57	100.00	KOSDAQ	건설	N	N	N	N	N	4725	85	2	1.83	339801840	72419	27.63	4635	4730	4630	6030	3250	4640	4692.17	0.65	0	22840	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1068	-39.71	1.56	12	0.32	-119.00	3032.00	7490	20221129	-36.92	2800	20220712	68.75	7350	-35.71	20230404	4390	7.63	20230215	7490	-36.92	20221129	2800	68.75	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
120	20230711	100553	57	100.00	KOSDAQ	건설	N	N	N	N	N	4695	55	2	1.19	201108180	42953	16.39	4635	4730	4630	6030	3250	4640	4682.06	0.65	0	12129	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1061	-39.45	1.55	12	0.19	-119.00	3032.00	7490	20221129	-37.32	2800	20220712	67.68	7350	-36.12	20230404	4390	6.95	20230215	7490	-37.32	20221129	2800	67.68	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
121	20230711	090552	57	100.00	KOSDAQ	건설	N	N	N	N	N	4635	-5	5	-0.11	33938960	7317	2.79	4635	4700	4635	6030	3250	4640	4638.37	0.65	0	-207	4920	4780	4695	4555	4470	4737	4512	113	1390	500	3340	5	1	22594156	1047	-38.95	1.53	12	0.03	-119.00	3032.00	7490	20221129	-38.12	2800	20220712	65.54	7350	-36.94	20230404	4390	5.58	20230215	7490	-38.12	20221129	2800	65.54	20220712	7.36	N	076080	500	112 억	146041	N	N	0	N	N
122	20230710	160549	57	100.00	KOSDAQ	건설	N	N	N	N	N	4640	-50	5	-1.07	1225844835	259978	39.82	4690	4835	4610	6090	3285	4690	4715.24	0.65	0	-1400	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1048	-38.99	1.53	12	1.15	-119.00	3032.00	7490	20221129	-38.05	2800	20220712	65.71	7350	-36.87	20230404	4390	5.69	20230215	7490	-38.05	20221129	2800	65.71	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
123	20230710	150548	57	100.00	KOSDAQ	건설	N	N	N	N	N	4650	-40	5	-0.85	1175118355	249055	38.14	4690	4835	4610	6090	3285	4690	4718.35	0.65	0	-924	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1051	-39.08	1.53	12	1.10	-119.00	3032.00	7490	20221129	-37.92	2800	20220712	66.07	7350	-36.73	20230404	4390	5.92	20230215	7490	-37.92	20221129	2800	66.07	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
124	20230710	140542	57	100.00	KOSDAQ	건설	N	N	N	N	N	4660	-30	5	-0.64	1068563875	226158	34.64	4690	4835	4610	6090	3285	4690	4724.90	0.65	0	3728	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1053	-39.16	1.54	12	1.00	-119.00	3032.00	7490	20221129	-37.78	2800	20220712	66.43	7350	-36.60	20230404	4390	6.15	20230215	7490	-37.78	20221129	2800	66.43	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
125	20230710	130538	57	100.00	KOSDAQ	건설	N	N	N	N	N	4675	-15	5	-0.32	978097770	206760	31.66	4690	4835	4610	6090	3285	4690	4730.66	0.65	0	1904	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1056	-39.29	1.54	12	0.92	-119.00	3032.00	7490	20221129	-37.58	2800	20220712	66.96	7350	-36.39	20230404	4390	6.49	20230215	7490	-37.58	20221129	2800	66.96	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
126	20230710	120549	57	100.00	KOSDAQ	건설	N	N	N	N	N	4720	30	2	0.64	833408195	175886	26.94	4690	4835	4610	6090	3285	4690	4738.43	0.65	0	692	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1066	-39.66	1.56	12	0.78	-119.00	3032.00	7490	20221129	-36.98	2800	20220712	68.57	7350	-35.78	20230404	4390	7.52	20230215	7490	-36.98	20221129	2800	68.57	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
127	20230710	110549	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	25	2	0.53	756382630	159549	24.43	4690	4835	4610	6090	3285	4690	4740.86	0.65	0	-1723	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1065	-39.62	1.56	12	0.71	-119.00	3032.00	7490	20221129	-37.05	2800	20220712	68.39	7350	-35.85	20230404	4390	7.40	20230215	7490	-37.05	20221129	2800	68.39	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
128	20230710	100549	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	80	2	1.71	633340805	133475	20.44	4690	4835	4610	6090	3285	4690	4745.15	0.65	0	-2088	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1078	-40.08	1.57	12	0.59	-119.00	3032.00	7490	20221129	-36.32	2800	20220712	70.36	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	2800	70.36	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
129	20230710	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	4650	-40	5	-0.85	34911970	7448	1.14	4690	4710	4650	6090	3285	4690	4687.31	0.65	0	-1309	5046	4867	4721	4542	4396	4957	4632	113	1402	500	3370	5	1	22594156	1051	-39.08	1.53	12	0.03	-119.00	3032.00	7490	20221129	-37.92	2800	20220712	66.07	7350	-36.73	20230404	4390	5.92	20230215	7490	-37.92	20221129	2800	66.07	20220712	7.51	N	076080	500	112 억	147764	N	N	215	N	N
130	20230707	160540	57	100.00	KOSDAQ	건설	N	N	N	N	N	4690	70	2	1.52	3084919135	649280	226.81	4575	4900	4575	6000	3235	4620	4751.29	0.70	0	-11316	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1060	-39.41	1.55	12	2.87	-119.00	3032.00	7490	20221129	-37.38	2800	20220712	67.50	7350	-36.19	20230404	4390	6.83	20230215	7490	-37.38	20221129	2800	67.50	20220712	7.55	N	076080	500	112 억	158780	N	N	215	N	N
131	20230707	150543	57	100.00	KOSDAQ	건설	N	N	N	N	N	4690	70	2	1.52	2969611690	624706	218.23	4575	4900	4575	6000	3235	4620	4753.61	0.70	0	-13126	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1060	-39.41	1.55	12	2.76	-119.00	3032.00	7490	20221129	-37.38	2800	20220712	67.50	7350	-36.19	20230404	4390	6.83	20230215	7490	-37.38	20221129	2800	67.50	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
132	20230707	140552	57	100.00	KOSDAQ	건설	N	N	N	N	N	4725	105	2	2.27	2810371180	590829	206.40	4575	4900	4575	6000	3235	4620	4756.66	0.70	0	-14863	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1068	-39.71	1.56	12	2.61	-119.00	3032.00	7490	20221129	-36.92	2800	20220712	68.75	7350	-35.71	20230404	4390	7.63	20230215	7490	-36.92	20221129	2800	68.75	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
133	20230707	130547	57	100.00	KOSDAQ	건설	N	N	N	N	N	4705	85	2	1.84	2672135885	561513	196.15	4575	4900	4575	6000	3235	4620	4758.81	0.70	0	-10942	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1063	-39.54	1.55	12	2.49	-119.00	3032.00	7490	20221129	-37.18	2800	20220712	68.04	7350	-35.99	20230404	4390	7.18	20230215	7490	-37.18	20221129	2800	68.04	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
134	20230707	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	4825	205	2	4.44	2380618100	500171	174.73	4575	4900	4575	6000	3235	4620	4759.61	0.70	0	-15511	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1090	-40.55	1.59	12	2.21	-119.00	3032.00	7490	20221129	-35.58	2800	20220712	72.32	7350	-34.35	20230404	4390	9.91	20230215	7490	-35.58	20221129	2800	72.32	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
135	20230707	110548	57	100.00	KOSDAQ	건설	N	N	N	N	N	4680	60	2	1.30	1202743710	255328	89.19	4575	4800	4575	6000	3235	4620	4710.58	0.70	0	-5436	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1057	-39.33	1.54	12	1.13	-119.00	3032.00	7490	20221129	-37.52	2800	20220712	67.14	7350	-36.33	20230404	4390	6.61	20230215	7490	-37.52	20221129	2800	67.14	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
136	20230707	100543	57	100.00	KOSDAQ	건설	N	N	N	N	N	4670	50	2	1.08	1123443170	238361	83.27	4575	4800	4575	6000	3235	4620	4713.20	0.70	0	-5125	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1055	-39.24	1.54	12	1.05	-119.00	3032.00	7490	20221129	-37.65	2800	20220712	66.79	7350	-36.46	20230404	4390	6.38	20230215	7490	-37.65	20221129	2800	66.79	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
137	20230707	090542	57	100.00	KOSDAQ	건설	N	N	N	N	N	4645	25	2	0.54	29515295	6420	2.24	4575	4645	4575	6000	3235	4620	4597.40	0.70	0	154	4916	4767	4676	4527	4436	4722	4482	113	1382	500	3320	5	1	22594156	1049	-39.03	1.53	12	0.03	-119.00	3032.00	7490	20221129	-37.98	2800	20220712	65.89	7350	-36.80	20230404	4390	5.81	20230215	7490	-37.98	20221129	2800	65.89	20220712	7.55	N	076080	500	112 억	158780	N	N	25	N	N
138	20230706	160543	57	100.00	KOSDAQ	건설	N	N	N	N	N	4620	-190	5	-3.95	1328694840	285304	111.70	4810	4825	4585	6250	3370	4810	4657.20	0.77	0	-14683	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1044	-38.82	1.52	12	1.26	-119.00	3032.00	7490	20221129	-38.32	2695	20220705	71.43	7350	-37.14	20230404	4390	5.24	20230215	7490	-38.32	20221129	2800	65.00	20220712	7.48	N	076080	500	112 억	173462	N	N	25	N	N
139	20230706	150544	57	100.00	KOSDAQ	건설	N	N	N	N	N	4605	-205	5	-4.26	1229502680	263759	103.26	4810	4825	4585	6250	3370	4810	4661.46	0.77	0	-14170	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1040	-38.70	1.52	12	1.17	-119.00	3032.00	7490	20221129	-38.52	2695	20220705	70.87	7350	-37.35	20230404	4390	4.90	20230215	7490	-38.52	20221129	2800	64.46	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
140	20230706	140544	57	100.00	KOSDAQ	건설	N	N	N	N	N	4615	-195	5	-4.05	1110551380	237927	93.15	4810	4825	4585	6250	3370	4810	4667.61	0.77	0	-12209	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1043	-38.78	1.52	12	1.05	-119.00	3032.00	7490	20221129	-38.38	2695	20220705	71.24	7350	-37.21	20230404	4390	5.13	20230215	7490	-38.38	20221129	2800	64.82	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
141	20230706	130544	57	100.00	KOSDAQ	건설	N	N	N	N	N	4620	-190	5	-3.95	907016015	193653	75.82	4810	4825	4595	6250	3370	4810	4683.72	0.77	0	-10620	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1044	-38.82	1.52	12	0.86	-119.00	3032.00	7490	20221129	-38.32	2695	20220705	71.43	7350	-37.14	20230404	4390	5.24	20230215	7490	-38.32	20221129	2800	65.00	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
142	20230706	120541	57	100.00	KOSDAQ	건설	N	N	N	N	N	4660	-150	5	-3.12	666399130	141664	55.46	4810	4825	4650	6250	3370	4810	4704.08	0.77	0	-13582	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1053	-39.16	1.54	12	0.63	-119.00	3032.00	7490	20221129	-37.78	2695	20220705	72.91	7350	-36.60	20230404	4390	6.15	20230215	7490	-37.78	20221129	2800	66.43	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
143	20230706	110547	57	100.00	KOSDAQ	건설	N	N	N	N	N	4665	-145	5	-3.01	497339140	105406	41.27	4810	4825	4665	6250	3370	4810	4718.32	0.77	0	-10971	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1054	-39.20	1.54	12	0.47	-119.00	3032.00	7490	20221129	-37.72	2695	20220705	73.10	7350	-36.53	20230404	4390	6.26	20230215	7490	-37.72	20221129	2800	66.61	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
144	20230706	100542	57	100.00	KOSDAQ	건설	N	N	N	N	N	4690	-120	5	-2.49	322384090	68083	26.65	4810	4825	4685	6250	3370	4810	4735.16	0.77	0	-13339	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1060	-39.41	1.55	12	0.30	-119.00	3032.00	7490	20221129	-37.38	2695	20220705	74.03	7350	-36.19	20230404	4390	6.83	20230215	7490	-37.38	20221129	2800	67.50	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
145	20230706	090543	57	100.00	KOSDAQ	건설	N	N	N	N	N	4780	-30	5	-0.62	52355435	10901	4.27	4810	4825	4780	6250	3370	4810	4802.81	0.77	0	-4847	4936	4872	4796	4732	4656	4905	4765	113	1440	500	3460	5	1	22594156	1080	-40.17	1.58	12	0.05	-119.00	3032.00	7490	20221129	-36.18	2695	20220705	77.37	7350	-34.97	20230404	4390	8.88	20230215	7490	-36.18	20221129	2800	70.71	20220712	7.48	N	076080	500	112 억	173462	N	N	0	N	N
146	20230705	160540	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	70	2	1.48	1190570725	248198	119.18	4750	4860	4720	6160	3320	4740	4796.85	0.91	0	-32004	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1087	-40.42	1.59	12	1.10	-119.00	3032.00	7490	20221129	-35.78	2655	20220704	81.17	7350	-34.56	20230404	4390	9.57	20230215	7490	-35.78	20221129	2695	78.48	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
147	20230705	150539	57	100.00	KOSDAQ	건설	N	N	N	N	N	4825	85	2	1.79	1107483340	230893	110.87	4750	4860	4720	6160	3320	4740	4796.52	0.91	0	-32719	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1090	-40.55	1.59	12	1.02	-119.00	3032.00	7490	20221129	-35.58	2655	20220704	81.73	7350	-34.35	20230404	4390	9.91	20230215	7490	-35.58	20221129	2695	79.04	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
148	20230705	140533	57	100.00	KOSDAQ	건설	N	N	N	N	N	4835	95	2	2.00	984346375	205393	98.63	4750	4860	4720	6160	3320	4740	4792.50	0.91	0	-32855	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1092	-40.63	1.59	12	0.91	-119.00	3032.00	7490	20221129	-35.45	2655	20220704	82.11	7350	-34.22	20230404	4390	10.14	20230215	7490	-35.45	20221129	2695	79.41	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
149	20230705	130535	57	100.00	KOSDAQ	건설	N	N	N	N	N	4790	50	2	1.05	769184415	160851	77.24	4750	4855	4720	6160	3320	4740	4781.97	0.91	0	-35534	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1082	-40.25	1.58	12	0.71	-119.00	3032.00	7490	20221129	-36.05	2655	20220704	80.41	7350	-34.83	20230404	4390	9.11	20230215	7490	-36.05	20221129	2695	77.74	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
150	20230705	120533	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	30	2	0.63	728499535	152318	73.14	4750	4855	4720	6160	3320	4740	4782.75	0.91	0	-34426	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1078	-40.08	1.57	12	0.67	-119.00	3032.00	7490	20221129	-36.32	2655	20220704	79.66	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	2695	76.99	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
151	20230705	110539	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	30	2	0.63	686326425	143468	68.89	4750	4855	4720	6160	3320	4740	4783.83	0.91	0	-33698	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1078	-40.08	1.57	12	0.63	-119.00	3032.00	7490	20221129	-36.32	2655	20220704	79.66	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	2695	76.99	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
152	20230705	100536	57	100.00	KOSDAQ	건설	N	N	N	N	N	4720	-20	5	-0.42	158377365	33378	16.03	4750	4790	4720	6160	3320	4740	4744.96	0.91	0	-4643	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1066	-39.66	1.56	12	0.15	-119.00	3032.00	7490	20221129	-36.98	2655	20220704	77.78	7350	-35.78	20230404	4390	7.52	20230215	7490	-36.98	20221129	2695	75.14	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
153	20230705	090534	57	100.00	KOSDAQ	건설	N	N	N	N	N	4790	50	2	1.05	19543440	4113	1.97	4750	4790	4745	6160	3320	4740	4751.63	0.91	0	-1502	4953	4846	4783	4676	4613	4815	4645	113	1420	500	3410	5	1	22594156	1082	-40.25	1.58	12	0.02	-119.00	3032.00	7490	20221129	-36.05	2655	20220704	80.41	7350	-34.83	20230404	4390	9.11	20230215	7490	-36.05	20221129	2695	77.74	20220705	7.46	N	076080	500	112 억	204994	N	N	0	N	N
154	20230704	160532	57	100.00	KOSDAQ	건설	N	N	N	N	N	4740	-110	5	-2.27	973645635	203624	115.24	4820	4890	4720	6300	3395	4850	4781.75	1.11	0	-46554	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1071	-39.83	1.56	12	0.90	-119.00	3032.00	7490	20221129	-36.72	2655	20220704	78.53	7350	-35.51	20230404	4390	7.97	20230215	7490	-36.72	20221129	2655	78.53	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
155	20230704	150526	57	100.00	KOSDAQ	건설	N	N	N	N	N	4745	-105	5	-2.16	913787930	190989	108.09	4820	4890	4720	6300	3395	4850	4784.51	1.11	0	-44403	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1072	-39.87	1.56	12	0.85	-119.00	3032.00	7490	20221129	-36.65	2655	20220704	78.72	7350	-35.44	20230404	4390	8.09	20230215	7490	-36.65	20221129	2655	78.72	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
156	20230704	140532	57	100.00	KOSDAQ	건설	N	N	N	N	N	4745	-105	5	-2.16	780810150	162911	92.20	4820	4890	4720	6300	3395	4850	4792.86	1.11	0	-42074	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1072	-39.87	1.56	12	0.72	-119.00	3032.00	7490	20221129	-36.65	2655	20220704	78.72	7350	-35.44	20230404	4390	8.09	20230215	7490	-36.65	20221129	2655	78.72	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
157	20230704	130524	57	100.00	KOSDAQ	건설	N	N	N	N	N	4750	-100	5	-2.06	733413840	152928	86.55	4820	4890	4720	6300	3395	4850	4795.81	1.11	0	-39912	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1073	-39.92	1.57	12	0.68	-119.00	3032.00	7490	20221129	-36.58	2655	20220704	78.91	7350	-35.37	20230404	4390	8.20	20230215	7490	-36.58	20221129	2655	78.91	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
158	20230704	120529	57	100.00	KOSDAQ	건설	N	N	N	N	N	4735	-115	5	-2.37	677125065	141051	79.83	4820	4890	4720	6300	3395	4850	4800.57	1.11	0	-37104	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1070	-39.79	1.56	12	0.62	-119.00	3032.00	7490	20221129	-36.78	2655	20220704	78.34	7350	-35.58	20230404	4390	7.86	20230215	7490	-36.78	20221129	2655	78.34	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
159	20230704	110525	57	100.00	KOSDAQ	건설	N	N	N	N	N	4770	-80	5	-1.65	536314885	111354	63.02	4820	4890	4750	6300	3395	4850	4816.31	1.11	0	-27776	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1078	-40.08	1.57	12	0.49	-119.00	3032.00	7490	20221129	-36.32	2655	20220704	79.66	7350	-35.10	20230404	4390	8.66	20230215	7490	-36.32	20221129	2655	79.66	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
160	20230704	100523	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-50	5	-1.03	345338770	71393	40.41	4820	4890	4800	6300	3395	4850	4837.15	1.11	0	-6865	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1085	-40.34	1.58	12	0.32	-119.00	3032.00	7490	20221129	-35.91	2655	20220704	80.79	7350	-34.69	20230404	4390	9.34	20230215	7490	-35.91	20221129	2655	80.79	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
161	20230704	090522	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	-10	5	-0.21	115932170	24025	13.60	4820	4865	4810	6300	3395	4850	4825.48	1.11	0	364	4976	4912	4816	4752	4656	4945	4785	113	1452	500	3490	5	1	22594156	1094	-40.67	1.60	12	0.11	-119.00	3032.00	7490	20221129	-35.38	2655	20220704	82.30	7350	-34.15	20230404	4390	10.25	20230215	7490	-35.38	20221129	2655	82.30	20220704	7.58	N	076080	500	112 억	251547	N	N	0	N	N
162	20230703	160515	57	100.00	KOSDAQ	건설	N	N	N	N	N	4850	140	2	2.97	837638010	173548	81.21	4725	4880	4720	6120	3300	4710	4826.54	0.90	0	46730	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1096	-40.76	1.60	12	0.77	-119.00	3032.00	7490	20221129	-35.25	2655	20220704	82.67	7350	-34.01	20230404	4390	10.48	20230215	7490	-35.25	20221129	2655	82.67	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
163	20230703	150521	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	145	2	3.08	746228845	154688	72.38	4725	4880	4720	6120	3300	4710	4824.09	0.90	0	47486	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1097	-40.80	1.60	12	0.68	-119.00	3032.00	7490	20221129	-35.18	2655	20220704	82.86	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2655	82.86	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
164	20230703	140521	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	145	2	3.08	654543730	135811	63.55	4725	4860	4720	6120	3300	4710	4819.52	0.90	0	52622	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1097	-40.80	1.60	12	0.60	-119.00	3032.00	7490	20221129	-35.18	2655	20220704	82.86	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2655	82.86	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
165	20230703	130518	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	130	2	2.76	569248645	118194	55.31	4725	4850	4720	6120	3300	4710	4816.22	0.90	0	50904	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1094	-40.67	1.60	12	0.52	-119.00	3032.00	7490	20221129	-35.38	2655	20220704	82.30	7350	-34.15	20230404	4390	10.25	20230215	7490	-35.38	20221129	2655	82.30	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
166	20230703	120523	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	130	2	2.76	487019560	101189	47.35	4725	4845	4720	6120	3300	4710	4812.97	0.90	0	41654	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1094	-40.67	1.60	12	0.45	-119.00	3032.00	7490	20221129	-35.38	2655	20220704	82.30	7350	-34.15	20230404	4390	10.25	20230215	7490	-35.38	20221129	2655	82.30	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
167	20230703	110518	57	100.00	KOSDAQ	건설	N	N	N	N	N	4830	120	2	2.55	438327810	91110	42.63	4725	4845	4720	6120	3300	4710	4810.97	0.90	0	40491	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1091	-40.59	1.59	12	0.40	-119.00	3032.00	7490	20221129	-35.51	2655	20220704	81.92	7350	-34.29	20230404	4390	10.02	20230215	7490	-35.51	20221129	2655	81.92	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
168	20230703	100511	57	100.00	KOSDAQ	건설	N	N	N	N	N	4845	135	2	2.87	350982505	73030	34.17	4725	4845	4720	6120	3300	4710	4806.00	0.90	0	38400	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1095	-40.71	1.60	12	0.32	-119.00	3032.00	7490	20221129	-35.31	2655	20220704	82.49	7350	-34.08	20230404	4390	10.36	20230215	7490	-35.31	20221129	2655	82.49	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N
169	20230703	090515	57	100.00	KOSDAQ	건설	N	N	N	N	N	4745	35	2	0.74	20332740	4298	2.01	4725	4750	4720	6120	3300	4710	4730.74	0.90	0	-330	4820	4765	4675	4620	4530	4792	4647	113	1410	500	3390	5	1	22594156	1072	-39.87	1.56	12	0.02	-119.00	3032.00	7490	20221129	-36.65	2655	20220704	78.72	7350	-35.44	20230404	4390	8.09	20230215	7490	-36.65	20221129	2655	78.72	20220704	7.73	N	076080	500	112 억	204373	N	N	611	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History