KissMeData/094820/price/prices-20230701.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12480	140	2	1.13	910298830	73212	96.54	12420	12550	12360	16040	8640	12340	12433.80	1.32	0	21220	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1882	12.00	1.50	12	0.49	1040.00	8318.00	21700	20220826	-42.49	11050	20230103	12.94	17350	-28.07	20230417	11050	12.94	20230103	21700	-42.49	20220826	11050	12.94	20230103	8.23	N	094820	500	75 억	199419	N	N	105	N	N
3	20230731	150725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12460	120	2	0.97	893308700	71849	94.74	12420	12550	12360	16040	8640	12340	12433.21	1.32	0	20681	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1879	11.98	1.50	12	0.48	1040.00	8318.00	21700	20220826	-42.58	11050	20230103	12.76	17350	-28.18	20230417	11050	12.76	20230103	21700	-42.58	20220826	11050	12.76	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
4	20230731	140728	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12470	130	2	1.05	786758260	63290	83.45	12420	12550	12360	16040	8640	12340	12431.09	1.32	0	20962	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1880	11.99	1.50	12	0.42	1040.00	8318.00	21700	20220826	-42.53	11050	20230103	12.85	17350	-28.13	20230417	11050	12.85	20230103	21700	-42.53	20220826	11050	12.85	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
5	20230731	130728	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12470	130	2	1.05	708064040	56987	75.14	12420	12550	12360	16040	8640	12340	12425.10	1.32	0	21348	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1880	11.99	1.50	12	0.38	1040.00	8318.00	21700	20220826	-42.53	11050	20230103	12.85	17350	-28.13	20230417	11050	12.85	20230103	21700	-42.53	20220826	11050	12.85	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
6	20230731	120734	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12420	80	2	0.65	655287530	52752	69.56	12420	12550	12360	16040	8640	12340	12422.13	1.32	0	22545	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1873	11.94	1.49	12	0.35	1040.00	8318.00	21700	20220826	-42.76	11050	20230103	12.40	17350	-28.41	20230417	11050	12.40	20230103	21700	-42.76	20220826	11050	12.40	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
7	20230731	110738	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12480	140	2	1.13	582545230	46910	61.85	12420	12550	12360	16040	8640	12340	12418.45	1.32	0	23312	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1882	12.00	1.50	12	0.31	1040.00	8318.00	21700	20220826	-42.49	11050	20230103	12.94	17350	-28.07	20230417	11050	12.94	20230103	21700	-42.49	20220826	11050	12.94	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
8	20230731	100732	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12500	160	2	1.30	538040910	43344	57.15	12420	12550	12360	16040	8640	12340	12413.37	1.32	0	23279	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1885	12.02	1.50	12	0.29	1040.00	8318.00	21700	20220826	-42.40	11050	20230103	13.12	17350	-27.95	20230417	11050	13.12	20230103	21700	-42.40	20220826	11050	13.12	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
9	20230731	090726	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12410	70	2	0.57	15755300	1269	1.67	12420	12420	12410	16040	8640	12340	12419.08	1.32	0	-275	12960	12650	12150	11840	11340	12805	11995	75	3700	500	8880	10	1	15078709	1871	11.93	1.49	12	0.01	1040.00	8318.00	21700	20220826	-42.81	11050	20230103	12.31	17350	-28.47	20230417	11050	12.31	20230103	21700	-42.81	20220826	11050	12.31	20230103	8.23	N	094820	500	75 억	199419	N	N	56	N	N
10	20230728	160728	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12340	470	2	3.96	886633130	72762	70.51	11650	12460	11650	15430	8310	11870	12186.23	1.26	0	8964	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1861	11.87	1.48	12	0.48	1040.00	8318.00	21700	20220826	-43.13	11050	20230103	11.67	17350	-28.88	20230417	11050	11.67	20230103	21700	-43.13	20220826	11050	11.67	20230103	8.45	N	094820	500	75 억	190455	N	N	56	N	N
11	20230728	150728	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12380	510	2	4.30	837176850	68757	66.63	11650	12460	11650	15430	8310	11870	12177.35	1.26	0	8334	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1867	11.90	1.49	12	0.46	1040.00	8318.00	21700	20220826	-42.95	11050	20230103	12.04	17350	-28.65	20230417	11050	12.04	20230103	21700	-42.95	20220826	11050	12.04	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
12	20230728	140725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12360	490	2	4.13	632213620	52228	50.61	11650	12360	11650	15430	8310	11870	12106.37	1.26	0	16499	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1864	11.88	1.49	12	0.35	1040.00	8318.00	21700	20220826	-43.04	11050	20230103	11.86	17350	-28.76	20230417	11050	11.86	20230103	21700	-43.04	20220826	11050	11.86	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
13	20230728	130727	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12210	340	2	2.86	500806630	41514	40.23	11650	12280	11650	15430	8310	11870	12065.11	1.26	0	16791	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1841	11.74	1.47	12	0.28	1040.00	8318.00	21700	20220826	-43.73	11050	20230103	10.50	17350	-29.63	20230417	11050	10.50	20230103	21700	-43.73	20220826	11050	10.50	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
14	20230728	120725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12270	400	2	3.37	468868480	38900	37.70	11650	12280	11650	15430	8310	11870	12054.74	1.26	0	16784	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1850	11.80	1.48	12	0.26	1040.00	8318.00	21700	20220826	-43.46	11050	20230103	11.04	17350	-29.28	20230417	11050	11.04	20230103	21700	-43.46	20220826	11050	11.04	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
15	20230728	110731	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12170	300	2	2.53	407398630	33874	32.83	11650	12260	11650	15430	8310	11870	12028.43	1.26	0	15806	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1835	11.70	1.46	12	0.22	1040.00	8318.00	21700	20220826	-43.92	11050	20230103	10.14	17350	-29.86	20230417	11050	10.14	20230103	21700	-43.92	20220826	11050	10.14	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
16	20230728	100722	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12070	200	2	1.68	257696040	21552	20.89	11650	12140	11650	15430	8310	11870	11958.30	1.26	0	7658	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1820	11.61	1.45	12	0.14	1040.00	8318.00	21700	20220826	-44.38	11050	20230103	9.23	17350	-30.43	20230417	11050	9.23	20230103	21700	-44.38	20220826	11050	9.23	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
17	20230728	090730	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12010	140	2	1.18	89006050	7549	7.32	11650	12010	11650	15430	8310	11870	11786.81	1.26	0	2332	12356	12112	11846	11602	11336	12235	11725	75	3560	500	8540	10	1	15078709	1811	11.55	1.44	12	0.05	1040.00	8318.00	21700	20220826	-44.65	11050	20230103	8.69	17350	-30.78	20230417	11050	8.69	20230103	21700	-44.65	20220826	11050	8.69	20230103	8.45	N	094820	500	75 억	190455	N	N	1	N	N
18	20230727	160723	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11870	140	2	1.19	1188687660	99433	37.30	11580	12090	11580	15240	8220	11730	11954.76	1.18	-5906	12618	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1790	11.41	1.43	12	0.66	1040.00	8318.00	21700	20220826	-45.30	11050	20230103	7.42	17350	-31.59	20230417	11050	7.42	20230103	21700	-45.30	20220826	11050	7.42	20230103	8.57	N	094820	500	75 억	177837	N	N	1	N	N
19	20230727	150725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11920	190	2	1.62	1085718020	90776	34.05	11580	12090	11580	15240	8220	11730	11960.44	1.18	-5906	12538	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1797	11.46	1.43	12	0.60	1040.00	8318.00	21700	20220826	-45.07	11050	20230103	7.87	17350	-31.30	20230417	11050	7.87	20230103	21700	-45.07	20220826	11050	7.87	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
20	20230727	140721	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11950	220	2	1.88	949204510	79339	29.76	11580	12090	11580	15240	8220	11730	11963.94	1.18	-5906	11727	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1802	11.49	1.44	12	0.53	1040.00	8318.00	21700	20220826	-44.93	11050	20230103	8.14	17350	-31.12	20230417	11050	8.14	20230103	21700	-44.93	20220826	11050	8.14	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
21	20230727	130720	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11960	230	2	1.96	811829650	67866	25.46	11580	12090	11580	15240	8220	11730	11962.28	1.18	-5906	11018	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1803	11.50	1.44	12	0.45	1040.00	8318.00	21700	20220826	-44.88	11050	20230103	8.24	17350	-31.07	20230417	11050	8.24	20230103	21700	-44.88	20220826	11050	8.24	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
22	20230727	120722	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12010	280	2	2.39	740298590	61885	23.21	11580	12090	11580	15240	8220	11730	11962.53	1.18	-5906	11793	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1811	11.55	1.44	12	0.41	1040.00	8318.00	21700	20220826	-44.65	11050	20230103	8.69	17350	-30.78	20230417	11050	8.69	20230103	21700	-44.65	20220826	11050	8.69	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
23	20230727	110725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12090	360	2	3.07	634565450	53077	19.91	11580	12090	11580	15240	8220	11730	11955.61	1.18	-5906	14622	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1823	11.62	1.45	12	0.35	1040.00	8318.00	21700	20220826	-44.29	11050	20230103	9.41	17350	-30.32	20230417	11050	9.41	20230103	21700	-44.29	20220826	11050	9.41	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
24	20230727	100721	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12010	280	2	2.39	442553660	37132	13.93	11580	12020	11580	15240	8220	11730	11918.45	1.18	-5906	11201	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1811	11.55	1.44	12	0.25	1040.00	8318.00	21700	20220826	-44.65	11050	20230103	8.69	17350	-30.78	20230417	11050	8.69	20230103	21700	-44.65	20220826	11050	8.69	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
25	20230727	090720	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11980	250	2	2.13	59587970	5052	1.89	11580	11980	11580	15240	8220	11730	11795.07	1.18	-5906	757	12996	12362	11956	11322	10916	12160	11120	75	3510	500	8440	10	1	15078709	1806	11.52	1.44	12	0.03	1040.00	8318.00	21700	20220826	-44.79	11050	20230103	8.42	17350	-30.95	20230417	11050	8.42	20230103	21700	-44.79	20220826	11050	8.42	20230103	8.57	N	094820	500	75 억	177837	N	N	40	N	N
26	20230726	160720	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11730	-880	5	-6.98	3139854920	265052	223.41	12590	12590	11550	16390	8830	12610	11846.09	1.22	0	-5981	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1769	11.28	1.41	12	1.76	1040.00	8318.00	21700	20220826	-45.94	11050	20230103	6.15	17350	-32.39	20230417	11050	6.15	20230103	21700	-45.94	20220826	11050	6.15	20230103	8.46	N	094820	500	75 억	183743	N	N	40	N	N
27	20230726	150724	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11680	-930	5	-7.38	3054056390	257728	217.24	12590	12590	11550	16390	8830	12610	11849.65	1.22	0	-5714	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1761	11.23	1.40	12	1.71	1040.00	8318.00	21700	20220826	-46.18	11050	20230103	5.70	17350	-32.68	20230417	11050	5.70	20230103	21700	-46.18	20220826	11050	5.70	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
28	20230726	140718	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11560	-1050	5	-8.33	2709009690	228254	192.39	12590	12590	11550	16390	8830	12610	11868.10	1.22	0	-7718	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1743	11.12	1.39	12	1.51	1040.00	8318.00	21700	20220826	-46.73	11050	20230103	4.62	17350	-33.37	20230417	11050	4.62	20230103	21700	-46.73	20220826	11050	4.62	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
29	20230726	130718	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11670	-940	5	-7.45	2197874400	184419	155.45	12590	12590	11640	16390	8830	12610	11917.48	1.22	0	-1005	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1760	11.22	1.40	12	1.22	1040.00	8318.00	21700	20220826	-46.22	11050	20230103	5.61	17350	-32.74	20230417	11050	5.61	20230103	21700	-46.22	20220826	11050	5.61	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
30	20230726	120719	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11770	-840	5	-6.66	1805631380	150963	127.25	12590	12590	11640	16390	8830	12610	11960.35	1.22	0	5657	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1775	11.32	1.42	12	1.00	1040.00	8318.00	21700	20220826	-45.76	11050	20230103	6.52	17350	-32.16	20230417	11050	6.52	20230103	21700	-45.76	20220826	11050	6.52	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
31	20230726	110713	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11760	-850	5	-6.74	1605324080	133945	112.90	12590	12590	11640	16390	8830	12610	11984.52	1.22	0	9350	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1773	11.31	1.41	12	0.89	1040.00	8318.00	21700	20220826	-45.81	11050	20230103	6.43	17350	-32.22	20230417	11050	6.43	20230103	21700	-45.81	20220826	11050	6.43	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
32	20230726	100720	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	11930	-680	5	-5.39	1032617500	85227	71.84	12590	12590	11870	16390	8830	12610	12115.54	1.22	0	4369	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1799	11.47	1.43	12	0.57	1040.00	8318.00	21700	20220826	-45.02	11050	20230103	7.96	17350	-31.24	20230417	11050	7.96	20230103	21700	-45.02	20220826	11050	7.96	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
33	20230726	090715	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12360	-250	5	-1.98	90526760	7241	6.10	12590	12590	12350	16390	8830	12610	12500.56	1.22	0	-1872	13070	12840	12670	12440	12270	12955	12555	75	3780	500	9070	10	1	15078709	1864	11.88	1.49	12	0.05	1040.00	8318.00	21700	20220826	-43.04	11050	20230103	11.86	17350	-28.76	20230417	11050	11.86	20230103	21700	-43.04	20220826	11050	11.86	20230103	8.46	N	094820	500	75 억	183743	N	N	476	N	N
34	20230725	160713	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12610	-10	5	-0.08	1485345860	117340	52.45	12510	12900	12500	16400	8840	12620	12658.70	1.21	0	578	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1901	12.12	1.52	12	0.78	1040.00	8318.00	21700	20220826	-41.89	11050	20230103	14.12	17350	-27.32	20230417	11050	14.12	20230103	21700	-41.89	20220826	11050	14.12	20230103	8.46	N	094820	500	75 억	183166	N	N	476	N	N
35	20230725	150707	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12640	20	2	0.16	1401841280	110721	49.49	12510	12900	12500	16400	8840	12620	12661.02	1.21	0	628	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1906	12.15	1.52	12	0.73	1040.00	8318.00	21700	20220826	-41.75	11050	20230103	14.39	17350	-27.15	20230417	11050	14.39	20230103	21700	-41.75	20220826	11050	14.39	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
36	20230725	140706	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12630	10	2	0.08	1265849450	99959	44.68	12510	12900	12500	16400	8840	12620	12663.69	1.21	0	1006	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1904	12.14	1.52	12	0.66	1040.00	8318.00	21700	20220826	-41.80	11050	20230103	14.30	17350	-27.20	20230417	11050	14.30	20230103	21700	-41.80	20220826	11050	14.30	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
37	20230725	130713	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12810	190	2	1.51	1125807110	88950	39.76	12510	12900	12500	16400	8840	12620	12656.63	1.21	0	1748	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1932	12.32	1.54	12	0.59	1040.00	8318.00	21700	20220826	-40.97	11050	20230103	15.93	17350	-26.17	20230417	11050	15.93	20230103	21700	-40.97	20220826	11050	15.93	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
38	20230725	120713	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12840	220	2	1.74	1067471750	84404	37.73	12510	12900	12500	16400	8840	12620	12647.17	1.21	0	1888	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1936	12.35	1.54	12	0.56	1040.00	8318.00	21700	20220826	-40.83	11050	20230103	16.20	17350	-25.99	20230417	11050	16.20	20230103	21700	-40.83	20220826	11050	16.20	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
39	20230725	110711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12630	10	2	0.08	718164040	57045	25.50	12510	12770	12500	16400	8840	12620	12589.43	1.21	0	-610	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1904	12.14	1.52	12	0.38	1040.00	8318.00	21700	20220826	-41.80	11050	20230103	14.30	17350	-27.20	20230417	11050	14.30	20230103	21700	-41.80	20220826	11050	14.30	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
40	20230725	100710	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12640	20	2	0.16	553567650	44017	19.67	12510	12770	12500	16400	8840	12620	12576.22	1.21	0	5267	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1906	12.15	1.52	12	0.29	1040.00	8318.00	21700	20220826	-41.75	11050	20230103	14.39	17350	-27.15	20230417	11050	14.39	20230103	21700	-41.75	20220826	11050	14.39	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
41	20230725	090709	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12670	50	2	0.40	168178730	13371	5.98	12510	12770	12510	16400	8840	12620	12577.87	1.21	0	344	13433	13026	12813	12406	12193	12920	12300	75	3780	500	9080	10	1	15078709	1910	12.18	1.52	12	0.09	1040.00	8318.00	21700	20220826	-41.61	11050	20230103	14.66	17350	-26.97	20230417	11050	14.66	20230103	21700	-41.61	20220826	11050	14.66	20230103	8.46	N	094820	500	75 억	183166	N	N	108	N	N
42	20230724	160712	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12620	-600	5	-4.54	2849673130	223003	240.67	13150	13220	12600	17180	9260	13220	12778.69	1.22	0	-1517	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1903	12.13	1.52	12	1.48	1040.00	8318.00	21700	20220826	-41.84	11050	20230103	14.21	17350	-27.26	20230417	11050	14.21	20230103	21700	-41.84	20220826	11050	14.21	20230103	8.47	N	094820	500	75 억	184441	N	N	108	N	N
43	20230724	150708	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12640	-580	5	-4.39	2709954480	211950	228.74	13150	13220	12600	17180	9260	13220	12785.82	1.22	0	-1590	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1906	12.15	1.52	12	1.41	1040.00	8318.00	21700	20220826	-41.75	11050	20230103	14.39	17350	-27.15	20230417	11050	14.39	20230103	21700	-41.75	20220826	11050	14.39	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
44	20230724	140706	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12670	-550	5	-4.16	2422280550	189244	204.23	13150	13220	12600	17180	9260	13220	12799.77	1.22	0	-1345	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1910	12.18	1.52	12	1.26	1040.00	8318.00	21700	20220826	-41.61	11050	20230103	14.66	17350	-26.97	20230417	11050	14.66	20230103	21700	-41.61	20220826	11050	14.66	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
45	20230724	130707	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12690	-530	5	-4.01	2085828310	162611	175.49	13150	13220	12620	17180	9260	13220	12827.10	1.22	0	2460	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1913	12.20	1.53	12	1.08	1040.00	8318.00	21700	20220826	-41.52	11050	20230103	14.84	17350	-26.86	20230417	11050	14.84	20230103	21700	-41.52	20220826	11050	14.84	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
46	20230724	120708	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12710	-510	5	-3.86	1672708670	130076	140.38	13150	13220	12700	17180	9260	13220	12859.47	1.22	0	781	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1917	12.22	1.53	12	0.86	1040.00	8318.00	21700	20220826	-41.43	11050	20230103	15.02	17350	-26.74	20230417	11050	15.02	20230103	21700	-41.43	20220826	11050	15.02	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
47	20230724	110711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12760	-460	5	-3.48	1329165070	103083	111.25	13150	13220	12710	17180	9260	13220	12894.12	1.22	0	5728	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1924	12.27	1.53	12	0.68	1040.00	8318.00	21700	20220826	-41.20	11050	20230103	15.48	17350	-26.46	20230417	11050	15.48	20230103	21700	-41.20	20220826	11050	15.48	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
48	20230724	100705	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12940	-280	5	-2.12	736765900	56905	61.41	13150	13220	12860	17180	9260	13220	12947.30	1.22	0	8720	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1951	12.44	1.56	12	0.38	1040.00	8318.00	21700	20220826	-40.37	11050	20230103	17.10	17350	-25.42	20230417	11050	17.10	20230103	21700	-40.37	20220826	11050	17.10	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
49	20230724	090708	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13000	-220	5	-1.66	109567020	8374	9.04	13150	13220	13000	17180	9260	13220	13084.19	1.22	0	-1957	13706	13462	13336	13092	12966	13400	13030	75	3960	500	9510	10	1	15078709	1960	12.50	1.56	12	0.06	1040.00	8318.00	21700	20220826	-40.09	11050	20230103	17.65	17350	-25.07	20230417	11050	17.65	20230103	21700	-40.09	20220826	11050	17.65	20230103	8.47	N	094820	500	75 억	184441	N	N	14	N	N
50	20230721	160701	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13220	-410	5	-3.01	1226509830	92232	193.94	13580	13580	13210	17710	9550	13630	13298.31	1.25	0	-3457	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	1993	12.71	1.59	12	0.61	1040.00	8318.00	21700	20220826	-39.08	11050	20230103	19.64	17350	-23.80	20230417	11050	19.64	20230103	21700	-39.08	20220826	11050	19.64	20230103	8.46	N	094820	500	75 억	187897	N	N	14	N	N
51	20230721	150704	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13230	-400	5	-2.93	1125869790	84620	177.94	13580	13580	13220	17710	9550	13630	13305.01	1.25	0	-3323	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	1995	12.72	1.59	12	0.56	1040.00	8318.00	21700	20220826	-39.03	11050	20230103	19.73	17350	-23.75	20230417	11050	19.73	20230103	21700	-39.03	20220826	11050	19.73	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
52	20230721	140701	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13280	-350	5	-2.57	864777220	64924	136.52	13580	13580	13250	17710	9550	13630	13319.84	1.25	0	2160	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	2002	12.77	1.60	12	0.43	1040.00	8318.00	21700	20220826	-38.80	11050	20230103	20.18	17350	-23.46	20230417	11050	20.18	20230103	21700	-38.80	20220826	11050	20.18	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
53	20230721	130703	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13320	-310	5	-2.27	734777020	55142	115.95	13580	13580	13250	17710	9550	13630	13325.18	1.25	0	3853	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	2008	12.81	1.60	12	0.37	1040.00	8318.00	21700	20220826	-38.62	11050	20230103	20.54	17350	-23.23	20230417	11050	20.54	20230103	21700	-38.62	20220826	11050	20.54	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
54	20230721	120712	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13340	-290	5	-2.13	618040170	46385	97.54	13580	13580	13250	17710	9550	13630	13324.14	1.25	0	3324	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	2011	12.83	1.60	12	0.31	1040.00	8318.00	21700	20220826	-38.53	11050	20230103	20.72	17350	-23.11	20230417	11050	20.72	20230103	21700	-38.53	20220826	11050	20.72	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
55	20230721	110707	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13360	-270	5	-1.98	520829260	39087	82.19	13580	13580	13250	17710	9550	13630	13324.87	1.25	0	2168	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	2015	12.85	1.61	12	0.26	1040.00	8318.00	21700	20220826	-38.43	11050	20230103	20.90	17350	-23.00	20230417	11050	20.90	20230103	21700	-38.43	20220826	11050	20.90	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
56	20230721	100707	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13330	-300	5	-2.20	382166330	28662	60.27	13580	13580	13250	17710	9550	13630	13333.55	1.25	0	2102	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	2010	12.82	1.60	12	0.19	1040.00	8318.00	21700	20220826	-38.57	11050	20230103	20.63	17350	-23.17	20230417	11050	20.63	20230103	21700	-38.57	20220826	11050	20.63	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
57	20230721	090706	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13440	-190	5	-1.39	50107870	3723	7.83	13580	13580	13400	17710	9550	13630	13459.00	1.25	0	-1591	13823	13726	13613	13516	13403	13775	13565	75	4080	500	9810	10	1	15078709	2027	12.92	1.62	12	0.02	1040.00	8318.00	21700	20220826	-38.06	11050	20230103	21.63	17350	-22.54	20230417	11050	21.63	20230103	21700	-38.06	20220826	11050	21.63	20230103	8.46	N	094820	500	75 억	187897	N	N	56	N	N
58	20230720	160700	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13630	60	2	0.44	642013460	47211	82.18	13570	13710	13500	17640	9500	13570	13598.74	1.25	0	-579	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2055	13.11	1.64	12	0.31	1040.00	8318.00	21700	20220826	-37.19	11050	20230103	23.35	17350	-21.44	20230417	11050	23.35	20230103	21700	-37.19	20220826	11050	23.35	20230103	8.43	N	094820	500	75 억	188469	N	N	56	N	N
59	20230720	150700	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13620	50	2	0.37	568451210	41812	72.78	13570	13710	13500	17640	9500	13570	13595.41	1.25	0	-718	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2054	13.10	1.64	12	0.28	1040.00	8318.00	21700	20220826	-37.24	11050	20230103	23.26	17350	-21.50	20230417	11050	23.26	20230103	21700	-37.24	20220826	11050	23.26	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
60	20230720	140659	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13600	30	2	0.22	518795110	38163	66.43	13570	13710	13500	17640	9500	13570	13594.19	1.25	0	-309	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2051	13.08	1.64	12	0.25	1040.00	8318.00	21700	20220826	-37.33	11050	20230103	23.08	17350	-21.61	20230417	11050	23.08	20230103	21700	-37.33	20220826	11050	23.08	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
61	20230720	130658	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13590	20	2	0.15	441519880	32472	56.52	13570	13710	13500	17640	9500	13570	13596.94	1.25	0	2456	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2049	13.07	1.63	12	0.22	1040.00	8318.00	21700	20220826	-37.37	11050	20230103	22.99	17350	-21.67	20230417	11050	22.99	20230103	21700	-37.37	20220826	11050	22.99	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
62	20230720	120704	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13620	50	2	0.37	378290730	27822	48.43	13570	13710	13500	17640	9500	13570	13596.82	1.25	0	2725	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2054	13.10	1.64	12	0.18	1040.00	8318.00	21700	20220826	-37.24	11050	20230103	23.26	17350	-21.50	20230417	11050	23.26	20230103	21700	-37.24	20220826	11050	23.26	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
63	20230720	110703	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13610	40	2	0.29	261921730	19276	33.55	13570	13710	13500	17640	9500	13570	13587.97	1.25	0	476	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2052	13.09	1.64	12	0.13	1040.00	8318.00	21700	20220826	-37.28	11050	20230103	23.17	17350	-21.56	20230417	11050	23.17	20230103	21700	-37.28	20220826	11050	23.17	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
64	20230720	100656	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13590	20	2	0.15	220109410	16206	28.21	13570	13710	13500	17640	9500	13570	13581.97	1.25	0	-667	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2049	13.07	1.63	12	0.11	1040.00	8318.00	21700	20220826	-37.37	11050	20230103	22.99	17350	-21.67	20230417	11050	22.99	20230103	21700	-37.37	20220826	11050	22.99	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
65	20230720	090656	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13570	0	3	0.00	39171590	2877	5.01	13570	13710	13570	17640	9500	13570	13615.43	1.25	0	-1644	13936	13752	13626	13442	13316	13845	13535	75	4070	500	9770	10	1	15078709	2046	13.05	1.63	12	0.02	1040.00	8318.00	21700	20220826	-37.47	11050	20230103	22.81	17350	-21.79	20230417	11050	22.81	20230103	21700	-37.47	20220826	11050	22.81	20230103	8.43	N	094820	500	75 억	188469	N	N	58	N	N
66	20230719	160709	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13570	20	2	0.15	770523150	56447	55.60	13510	13810	13500	17610	9490	13550	13650.85	1.25	0	272	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2046	13.05	1.63	12	0.37	1040.00	8318.00	21700	20220826	-37.47	11050	20230103	22.81	17350	-21.79	20230417	11050	22.81	20230103	21700	-37.47	20220826	11050	22.81	20230103	8.43	N	094820	500	75 억	188198	N	N	58	N	N
67	20230719	150709	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13590	40	2	0.30	720559570	52767	51.98	13510	13810	13500	17610	9490	13550	13655.50	1.25	0	156	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2049	13.07	1.63	12	0.35	1040.00	8318.00	21700	20220826	-37.37	11050	20230103	22.99	17350	-21.67	20230417	11050	22.99	20230103	21700	-37.37	20220826	11050	22.99	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
68	20230719	140710	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13560	10	2	0.07	655539970	47981	47.26	13510	13810	13500	17610	9490	13550	13662.49	1.25	0	416	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2045	13.04	1.63	12	0.32	1040.00	8318.00	21700	20220826	-37.51	11050	20230103	22.71	17350	-21.84	20230417	11050	22.71	20230103	21700	-37.51	20220826	11050	22.71	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
69	20230719	130703	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13620	70	2	0.52	560432000	40985	40.37	13510	13810	13500	17610	9490	13550	13674.08	1.25	0	958	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2054	13.10	1.64	12	0.27	1040.00	8318.00	21700	20220826	-37.24	11050	20230103	23.26	17350	-21.50	20230417	11050	23.26	20230103	21700	-37.24	20220826	11050	23.26	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
70	20230719	120711	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13690	140	2	1.03	501510110	36667	36.12	13510	13810	13500	17610	9490	13550	13677.42	1.25	0	991	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2064	13.16	1.65	12	0.24	1040.00	8318.00	21700	20220826	-36.91	11050	20230103	23.89	17350	-21.10	20230417	11050	23.89	20230103	21700	-36.91	20220826	11050	23.89	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
71	20230719	110710	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13700	150	2	1.11	470157250	34376	33.86	13510	13810	13500	17610	9490	13550	13676.90	1.25	0	1138	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2066	13.17	1.65	12	0.23	1040.00	8318.00	21700	20220826	-36.87	11050	20230103	23.98	17350	-21.04	20230417	11050	23.98	20230103	21700	-36.87	20220826	11050	23.98	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
72	20230719	100704	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13770	220	2	1.62	273331900	20056	19.76	13510	13780	13500	17610	9490	13550	13628.44	1.25	0	5512	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2076	13.24	1.66	12	0.13	1040.00	8318.00	21700	20220826	-36.54	11050	20230103	24.62	17350	-20.63	20230417	11050	24.62	20230103	21700	-36.54	20220826	11050	24.62	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
73	20230719	090705	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13540	-10	5	-0.07	45458750	3355	3.30	13510	13600	13510	17610	9490	13550	13549.55	1.25	0	-127	14036	13792	13666	13422	13296	13730	13360	75	4060	500	9750	10	1	15078709	2042	13.02	1.63	12	0.02	1040.00	8318.00	21700	20220826	-37.60	11050	20230103	22.53	17350	-21.96	20230417	11050	22.53	20230103	21700	-37.60	20220826	11050	22.53	20230103	8.43	N	094820	500	75 억	188198	N	N	86	N	N
74	20230718	160703	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13550	-250	5	-1.81	1383765820	101071	119.29	13730	13910	13540	17940	9660	13800	13691.08	1.34	0	-10346	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2043	13.03	1.63	12	0.67	1040.00	8318.00	21700	20220826	-37.56	11050	20230103	22.62	17350	-21.90	20230417	11050	22.62	20230103	21700	-37.56	20220826	11050	22.62	20230103	8.33	N	094820	500	75 억	202120	N	N	86	N	N
75	20230718	150703	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13580	-220	5	-1.59	1314914160	95993	113.30	13730	13910	13540	17940	9660	13800	13698.02	1.34	0	-10188	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2048	13.06	1.63	12	0.64	1040.00	8318.00	21700	20220826	-37.42	11050	20230103	22.90	17350	-21.73	20230417	11050	22.90	20230103	21700	-37.42	20220826	11050	22.90	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
76	20230718	140700	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13570	-230	5	-1.67	1182158170	86199	101.74	13730	13910	13560	17940	9660	13800	13714.29	1.34	0	-9211	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2046	13.05	1.63	12	0.57	1040.00	8318.00	21700	20220826	-37.47	11050	20230103	22.81	17350	-21.79	20230417	11050	22.81	20230103	21700	-37.47	20220826	11050	22.81	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
77	20230718	130700	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13630	-170	5	-1.23	946763330	68889	81.31	13730	13910	13630	17940	9660	13800	13743.32	1.34	0	-6951	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2055	13.11	1.64	12	0.46	1040.00	8318.00	21700	20220826	-37.19	11050	20230103	23.35	17350	-21.44	20230417	11050	23.35	20230103	21700	-37.19	20220826	11050	23.35	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
78	20230718	120706	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13680	-120	5	-0.87	796300000	57870	68.30	13730	13910	13630	17940	9660	13800	13760.15	1.34	0	-3045	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2063	13.15	1.64	12	0.38	1040.00	8318.00	21700	20220826	-36.96	11050	20230103	23.80	17350	-21.15	20230417	11050	23.80	20230103	21700	-36.96	20220826	11050	23.80	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
79	20230718	110706	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13740	-60	5	-0.43	668579340	48553	57.30	13730	13910	13630	17940	9660	13800	13770.09	1.34	0	-528	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2072	13.21	1.65	12	0.32	1040.00	8318.00	21700	20220826	-36.68	11050	20230103	24.34	17350	-20.81	20230417	11050	24.34	20230103	21700	-36.68	20220826	11050	24.34	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
80	20230718	100658	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13740	-60	5	-0.43	559483200	40611	47.93	13730	13910	13630	17940	9660	13800	13776.64	1.34	0	684	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2072	13.21	1.65	12	0.27	1040.00	8318.00	21700	20220826	-36.68	11050	20230103	24.34	17350	-20.81	20230417	11050	24.34	20230103	21700	-36.68	20220826	11050	24.34	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
81	20230718	090658	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13810	10	2	0.07	95718260	6930	8.18	13730	13910	13730	17940	9660	13800	13812.16	1.34	0	21	14146	13972	13876	13702	13606	13925	13655	75	4140	500	9930	10	1	15078709	2082	13.28	1.66	12	0.05	1040.00	8318.00	21700	20220826	-36.36	11050	20230103	24.98	17350	-20.40	20230417	11050	24.98	20230103	21700	-36.36	20220826	11050	24.98	20230103	8.33	N	094820	500	75 억	202120	N	N	1	N	N
82	20230717	160700	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13800	-250	5	-1.78	1148896060	82866	34.71	14050	14050	13780	18260	9840	14050	13864.60	1.42	0	-12097	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2081	13.27	1.66	12	0.55	1040.00	8318.00	21700	20220826	-36.41	11050	20230103	24.89	17350	-20.46	20230417	11050	24.89	20230103	21700	-36.41	20220826	11050	24.89	20230103	8.35	N	094820	500	75 억	214216	N	N	1	N	N
83	20230717	150656	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13810	-240	5	-1.71	1091855110	78735	32.98	14050	14050	13780	18260	9840	14050	13867.47	1.42	0	-11773	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2082	13.28	1.66	12	0.52	1040.00	8318.00	21700	20220826	-36.36	11050	20230103	24.98	17350	-20.40	20230417	11050	24.98	20230103	21700	-36.36	20220826	11050	24.98	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
84	20230717	140659	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13810	-240	5	-1.71	958123160	69054	28.92	14050	14050	13780	18260	9840	14050	13874.98	1.42	0	-11800	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2082	13.28	1.66	12	0.46	1040.00	8318.00	21700	20220826	-36.36	11050	20230103	24.98	17350	-20.40	20230417	11050	24.98	20230103	21700	-36.36	20220826	11050	24.98	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
85	20230717	130654	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13840	-210	5	-1.49	799708840	57585	24.12	14050	14050	13780	18260	9840	14050	13887.45	1.42	0	-9038	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2087	13.31	1.66	12	0.38	1040.00	8318.00	21700	20220826	-36.22	11050	20230103	25.25	17350	-20.23	20230417	11050	25.25	20230103	21700	-36.22	20220826	11050	25.25	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
86	20230717	120702	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13850	-200	5	-1.42	722164190	51980	21.77	14050	14050	13780	18260	9840	14050	13893.12	1.42	0	-7200	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2088	13.32	1.67	12	0.34	1040.00	8318.00	21700	20220826	-36.18	11050	20230103	25.34	17350	-20.17	20230417	11050	25.34	20230103	21700	-36.18	20220826	11050	25.34	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
87	20230717	110653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13880	-170	5	-1.21	663322430	47731	19.99	14050	14050	13780	18260	9840	14050	13897.10	1.42	0	-6315	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2093	13.35	1.67	12	0.32	1040.00	8318.00	21700	20220826	-36.04	11050	20230103	25.61	17350	-20.00	20230417	11050	25.61	20230103	21700	-36.04	20220826	11050	25.61	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
88	20230717	100654	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13890	-160	5	-1.14	534170540	38410	16.09	14050	14050	13780	18260	9840	14050	13907.07	1.42	0	-7293	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2094	13.36	1.67	12	0.25	1040.00	8318.00	21700	20220826	-35.99	11050	20230103	25.70	17350	-19.94	20230417	11050	25.70	20230103	21700	-35.99	20220826	11050	25.70	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
89	20230717	090653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13800	-250	5	-1.78	175674280	12589	5.27	14050	14050	13780	18260	9840	14050	13954.59	1.42	0	-4087	15030	14540	14170	13680	13310	14355	13495	75	4210	500	10110	10	1	15078709	2081	13.27	1.66	12	0.08	1040.00	8318.00	21700	20220826	-36.41	11050	20230103	24.89	17350	-20.46	20230417	11050	24.89	20230103	21700	-36.41	20220826	11050	24.89	20230103	8.35	N	094820	500	75 억	214216	N	N	0	N	N
90	20230714	160653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14050	-780	5	-5.26	3325610140	236993	103.00	14660	14660	13800	19270	10390	14830	14029.13	1.81	0	-58135	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2119	13.51	1.69	12	1.57	1040.00	8318.00	21700	20220826	-35.25	11050	20230103	27.15	17350	-19.02	20230417	11050	27.15	20230103	21700	-35.25	20220826	11050	27.15	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
91	20230714	150657	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13960	-870	5	-5.87	3194144020	227601	98.91	14660	14660	13800	19270	10390	14830	14030.46	1.81	0	-59977	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2105	13.42	1.68	12	1.51	1040.00	8318.00	21700	20220826	-35.67	11050	20230103	26.33	17350	-19.54	20230417	11050	26.33	20230103	21700	-35.67	20220826	11050	26.33	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
92	20230714	140700	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13960	-870	5	-5.87	2982045320	212389	92.30	14660	14660	13800	19270	10390	14830	14036.76	1.81	0	-59285	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2105	13.42	1.68	12	1.41	1040.00	8318.00	21700	20220826	-35.67	11050	20230103	26.33	17350	-19.54	20230417	11050	26.33	20230103	21700	-35.67	20220826	11050	26.33	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
93	20230714	130650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13990	-840	5	-5.66	2802548310	199548	86.72	14660	14660	13800	19270	10390	14830	14040.53	1.81	0	-58737	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2110	13.45	1.68	12	1.32	1040.00	8318.00	21700	20220826	-35.53	11050	20230103	26.61	17350	-19.37	20230417	11050	26.61	20230103	21700	-35.53	20220826	11050	26.61	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
94	20230714	120652	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14020	-810	5	-5.46	2711782690	193062	83.90	14660	14660	13800	19270	10390	14830	14042.10	1.81	0	-58629	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2114	13.48	1.69	12	1.28	1040.00	8318.00	21700	20220826	-35.39	11050	20230103	26.88	17350	-19.19	20230417	11050	26.88	20230103	21700	-35.39	20220826	11050	26.88	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
95	20230714	110657	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14020	-810	5	-5.46	2525365790	179738	78.11	14660	14660	13800	19270	10390	14830	14045.91	1.81	0	-54706	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2114	13.48	1.69	12	1.19	1040.00	8318.00	21700	20220826	-35.39	11050	20230103	26.88	17350	-19.19	20230417	11050	26.88	20230103	21700	-35.39	20220826	11050	26.88	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
96	20230714	100659	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13910	-920	5	-6.20	2072531270	147334	64.03	14660	14660	13800	19270	10390	14830	14061.69	1.81	0	-43065	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2097	13.38	1.67	12	0.98	1040.00	8318.00	21700	20220826	-35.90	11050	20230103	25.88	17350	-19.83	20230417	11050	25.88	20230103	21700	-35.90	20220826	11050	25.88	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
97	20230714	090656	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14020	-810	5	-5.46	689960950	48278	20.98	14660	14660	13800	19270	10390	14830	14280.05	1.81	0	-10843	15296	15062	14646	14412	13996	15180	14530	75	4440	500	10670	10	1	15078709	2114	13.48	1.69	12	0.32	1040.00	8318.00	21700	20220826	-35.39	11050	20230103	26.88	17350	-19.19	20230417	11050	26.88	20230103	21700	-35.39	20220826	11050	26.88	20230103	8.30	N	094820	500	75 억	272311	N	N	1	N	N
98	20230713	160653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14830	530	2	3.71	3307858620	226789	95.48	14400	14880	14230	18590	10010	14300	14583.05	1.79	0	2883	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2236	14.26	1.78	12	1.50	1040.00	8318.00	21700	20220826	-31.66	11050	20230103	34.21	17350	-14.52	20230417	11050	34.21	20230103	21700	-31.66	20220826	11050	34.21	20230103	8.69	N	094820	500	75 억	269428	N	N	1	N	N
99	20230713	150648	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14680	380	2	2.66	2429530990	167448	70.50	14400	14710	14230	18590	10010	14300	14509.17	1.79	0	11667	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2214	14.12	1.76	12	1.11	1040.00	8318.00	21700	20220826	-32.35	11050	20230103	32.85	17350	-15.39	20230417	11050	32.85	20230103	21700	-32.35	20220826	11050	32.85	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
100	20230713	140647	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14530	230	2	1.61	1838416030	127020	53.48	14400	14640	14230	18590	10010	14300	14473.44	1.79	0	7008	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2191	13.97	1.75	12	0.84	1040.00	8318.00	21700	20220826	-33.04	11050	20230103	31.49	17350	-16.25	20230417	11050	31.49	20230103	21700	-33.04	20220826	11050	31.49	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
101	20230713	130651	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14550	250	2	1.75	1561087630	107882	45.42	14400	14640	14230	18590	10010	14300	14470.33	1.79	0	8672	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2194	13.99	1.75	12	0.72	1040.00	8318.00	21700	20220826	-32.95	11050	20230103	31.67	17350	-16.14	20230417	11050	31.67	20230103	21700	-32.95	20220826	11050	31.67	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
102	20230713	120645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14610	310	2	2.17	1451424950	100350	42.25	14400	14640	14230	18590	10010	14300	14463.63	1.79	0	8467	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2203	14.05	1.76	12	0.67	1040.00	8318.00	21700	20220826	-32.67	11050	20230103	32.22	17350	-15.79	20230417	11050	32.22	20230103	21700	-32.67	20220826	11050	32.22	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
103	20230713	110651	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14550	250	2	1.75	1145482240	79346	33.40	14400	14620	14230	18590	10010	14300	14436.55	1.79	0	9938	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2194	13.99	1.75	12	0.53	1040.00	8318.00	21700	20220826	-32.95	11050	20230103	31.67	17350	-16.14	20230417	11050	31.67	20230103	21700	-32.95	20220826	11050	31.67	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
104	20230713	100647	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14510	210	2	1.47	668512210	46607	19.62	14400	14510	14230	18590	10010	14300	14343.60	1.79	0	9652	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2188	13.95	1.74	12	0.31	1040.00	8318.00	21700	20220826	-33.13	11050	20230103	31.31	17350	-16.37	20230417	11050	31.31	20230103	21700	-33.13	20220826	11050	31.31	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
105	20230713	090626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14400	100	2	0.70	83665060	5810	2.45	14400	14420	14360	18590	10010	14300	14400.18	1.79	0	107	15220	14760	14480	14020	13740	14620	13880	75	4290	500	10290	10	1	15078709	2171	13.85	1.73	12	0.04	1040.00	8318.00	21700	20220826	-33.64	11050	20230103	30.32	17350	-17.00	20230417	11050	30.32	20230103	21700	-33.64	20220826	11050	30.32	20230103	8.69	N	094820	500	75 억	269428	N	N	87	N	N
106	20230712	160645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14300	-480	5	-3.25	3423593320	235312	23.02	14770	14940	14200	19210	10350	14780	14549.42	1.85	0	-13482	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2156	13.75	1.72	12	1.56	1040.00	8318.00	21700	20220826	-34.10	11050	20230103	29.41	17350	-17.58	20230417	11050	29.41	20230103	21700	-34.10	20220826	11050	29.41	20230103	8.67	N	094820	500	75 억	278687	N	N	87	N	N
107	20230712	150641	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14250	-530	5	-3.59	3308924110	227291	22.23	14770	14940	14200	19210	10350	14780	14557.59	1.85	0	-14922	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2149	13.70	1.71	12	1.51	1040.00	8318.00	21700	20220826	-34.33	11050	20230103	28.96	17350	-17.87	20230417	11050	28.96	20230103	21700	-34.33	20220826	11050	28.96	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
108	20230712	140640	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14420	-360	5	-2.44	2856105860	195604	19.13	14770	14940	14400	19210	10350	14780	14600.99	1.85	0	-5996	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2174	13.87	1.73	12	1.30	1040.00	8318.00	21700	20220826	-33.55	11050	20230103	30.50	17350	-16.89	20230417	11050	30.50	20230103	21700	-33.55	20220826	11050	30.50	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
109	20230712	130642	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14450	-330	5	-2.23	2655624060	181700	17.77	14770	14940	14410	19210	10350	14780	14614.96	1.85	0	-2123	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2179	13.89	1.74	12	1.21	1040.00	8318.00	21700	20220826	-33.41	11050	20230103	30.77	17350	-16.71	20230417	11050	30.77	20230103	21700	-33.41	20220826	11050	30.77	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
110	20230712	120643	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14440	-340	5	-2.30	2468795030	168773	16.51	14770	14940	14410	19210	10350	14780	14627.43	1.85	0	370	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2177	13.88	1.74	12	1.12	1040.00	8318.00	21700	20220826	-33.46	11050	20230103	30.68	17350	-16.77	20230417	11050	30.68	20230103	21700	-33.46	20220826	11050	30.68	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
111	20230712	110642	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14490	-290	5	-1.96	2087617010	142406	13.93	14770	14940	14450	19210	10350	14780	14659.17	1.85	0	6273	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2185	13.93	1.74	12	0.94	1040.00	8318.00	21700	20220826	-33.23	11050	20230103	31.13	17350	-16.48	20230417	11050	31.13	20230103	21700	-33.23	20220826	11050	31.13	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
112	20230712	100643	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14490	-290	5	-1.96	1728459420	117686	11.51	14770	14940	14490	19210	10350	14780	14686.63	1.85	0	9005	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2185	13.93	1.74	12	0.78	1040.00	8318.00	21700	20220826	-33.23	11050	20230103	31.13	17350	-16.48	20230417	11050	31.13	20230103	21700	-33.23	20220826	11050	31.13	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
113	20230712	090645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14660	-120	5	-0.81	608228600	41170	4.03	14770	14940	14650	19210	10350	14780	14773.51	1.85	0	3593	15306	15042	14636	14372	13966	15175	14505	75	4430	500	10640	10	1	15078709	2211	14.10	1.76	12	0.27	1040.00	8318.00	21700	20220826	-32.44	11050	20230103	32.67	17350	-15.50	20230417	11050	32.67	20230103	21700	-32.44	20220826	11050	32.67	20230103	8.67	N	094820	500	75 억	278687	N	N	42	N	N
114	20230711	160634	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14780	1090	2	7.96	14739004150	1011546	616.90	14250	14900	14230	17790	9590	13690	14570.59	1.10	0	112248	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2229	14.21	1.78	12	6.71	1040.00	8318.00	21700	20220826	-31.89	11050	20230103	33.76	17350	-14.81	20230417	11050	33.76	20230103	21700	-31.89	20220826	11050	33.76	20230103	8.68	N	094820	500	75 억	165987	N	N	42	N	N
115	20230711	150634	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14730	1040	2	7.60	14144654720	971290	592.35	14250	14900	14230	17790	9590	13690	14562.75	1.10	0	104537	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2221	14.16	1.77	12	6.44	1040.00	8318.00	21700	20220826	-32.12	11050	20230103	33.30	17350	-15.10	20230417	11050	33.30	20230103	21700	-32.12	20220826	11050	33.30	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
116	20230711	140629	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14810	1120	2	8.18	13128482530	902176	550.20	14250	14900	14230	17790	9590	13690	14552.02	1.10	0	90468	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2233	14.24	1.78	12	5.98	1040.00	8318.00	21700	20220826	-31.75	11050	20230103	34.03	17350	-14.64	20230417	11050	34.03	20230103	21700	-31.75	20220826	11050	34.03	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
117	20230711	130621	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14720	1030	2	7.52	11868972890	816889	498.19	14250	14900	14230	17790	9590	13690	14529.48	1.10	0	57590	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2220	14.15	1.77	12	5.42	1040.00	8318.00	21700	20220826	-32.17	11050	20230103	33.21	17350	-15.16	20230417	11050	33.21	20230103	21700	-32.17	20220826	11050	33.21	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
118	20230711	120637	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14480	790	2	5.77	10190736180	702882	428.66	14250	14900	14230	17790	9590	13690	14498.50	1.10	0	23672	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2183	13.92	1.74	12	4.66	1040.00	8318.00	21700	20220826	-33.27	11050	20230103	31.04	17350	-16.54	20230417	11050	31.04	20230103	21700	-33.27	20220826	11050	31.04	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
119	20230711	110639	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14440	750	2	5.48	9703486540	669247	408.15	14250	14900	14230	17790	9590	13690	14499.11	1.10	0	15505	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2177	13.88	1.74	12	4.44	1040.00	8318.00	21700	20220826	-33.46	11050	20230103	30.68	17350	-16.77	20230417	11050	30.68	20230103	21700	-33.46	20220826	11050	30.68	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
120	20230711	100637	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14540	850	2	6.21	7909521370	545878	332.91	14250	14900	14230	17790	9590	13690	14489.54	1.10	0	-8286	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2192	13.98	1.75	12	3.62	1040.00	8318.00	21700	20220826	-33.00	11050	20230103	31.58	17350	-16.20	20230417	11050	31.58	20230103	21700	-33.00	20220826	11050	31.58	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
121	20230711	090636	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14630	940	2	6.87	2500261370	174005	106.12	14250	14630	14240	17790	9590	13690	14368.91	1.10	0	-6623	14076	13882	13636	13442	13196	13980	13540	75	4100	500	9850	10	1	15078709	2206	14.07	1.76	12	1.15	1040.00	8318.00	21700	20220826	-32.58	11050	20230103	32.40	17350	-15.68	20230417	11050	32.40	20230103	21700	-32.58	20220826	11050	32.40	20230103	8.68	N	094820	500	75 억	165987	N	N	0	N	N
122	20230710	160632	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13690	430	2	3.24	1873015230	137122	155.63	13390	13830	13390	17230	9290	13260	13659.05	1.09	0	1763	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2064	13.16	1.65	12	0.91	1040.00	8318.00	21700	20220826	-36.91	11050	20230103	23.89	17350	-21.10	20230417	11050	23.89	20230103	21700	-36.91	20220826	11050	23.89	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
123	20230710	150633	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13690	430	2	3.24	1718518710	125830	142.81	13390	13830	13390	17230	9290	13260	13657.72	1.09	0	2249	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2064	13.16	1.65	12	0.83	1040.00	8318.00	21700	20220826	-36.91	11050	20230103	23.89	17350	-21.10	20230417	11050	23.89	20230103	21700	-36.91	20220826	11050	23.89	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
124	20230710	140626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13610	350	2	2.64	1525432810	111737	126.82	13390	13830	13390	17230	9290	13260	13652.27	1.09	0	-44	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2052	13.09	1.64	12	0.74	1040.00	8318.00	21700	20220826	-37.28	11050	20230103	23.17	17350	-21.56	20230417	11050	23.17	20230103	21700	-37.28	20220826	11050	23.17	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
125	20230710	130619	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13550	290	2	2.19	1437467740	105261	119.47	13390	13830	13390	17230	9290	13260	13656.52	1.09	0	-131	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2043	13.03	1.63	12	0.70	1040.00	8318.00	21700	20220826	-37.56	11050	20230103	22.62	17350	-21.90	20230417	11050	22.62	20230103	21700	-37.56	20220826	11050	22.62	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
126	20230710	120633	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13630	370	2	2.79	1338516450	97964	111.18	13390	13830	13390	17230	9290	13260	13663.68	1.09	0	1141	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2055	13.11	1.64	12	0.65	1040.00	8318.00	21700	20220826	-37.19	11050	20230103	23.35	17350	-21.44	20230417	11050	23.35	20230103	21700	-37.19	20220826	11050	23.35	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
127	20230710	110633	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13610	350	2	2.64	1239504910	90704	102.94	13390	13830	13390	17230	9290	13260	13665.74	1.09	0	2245	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2052	13.09	1.64	12	0.60	1040.00	8318.00	21700	20220826	-37.28	11050	20230103	23.17	17350	-21.56	20230417	11050	23.17	20230103	21700	-37.28	20220826	11050	23.17	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
128	20230710	100634	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13660	400	2	3.02	1057834990	77393	87.84	13390	13830	13390	17230	9290	13260	13668.78	1.09	0	5185	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2060	13.13	1.64	12	0.51	1040.00	8318.00	21700	20220826	-37.05	11050	20230103	23.62	17350	-21.27	20230417	11050	23.62	20230103	21700	-37.05	20220826	11050	23.62	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
129	20230710	090628	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13490	230	2	1.73	127107450	9420	10.69	13390	13620	13390	17230	9290	13260	13495.36	1.09	0	699	13606	13432	13156	12982	12706	13520	13070	75	3970	500	9540	10	1	15078709	2034	12.97	1.62	12	0.06	1040.00	8318.00	21700	20220826	-37.83	11050	20230103	22.08	17350	-22.25	20230417	11050	22.08	20230103	21700	-37.83	20220826	11050	22.08	20230103	8.74	N	094820	500	75 억	164367	N	N	0	N	N
130	20230707	160624	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13260	380	2	2.95	1134506290	86639	101.04	12890	13330	12880	16740	9020	12880	13094.16	1.02	0	10944	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1999	12.75	1.59	12	0.57	1040.00	8318.00	21700	20220826	-38.89	11050	20230103	20.00	17350	-23.57	20230417	11050	20.00	20230103	21700	-38.89	20220826	11050	20.00	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
131	20230707	150626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13270	390	2	3.03	1059286680	80969	94.43	12890	13330	12880	16740	9020	12880	13082.62	1.02	0	10577	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	2001	12.76	1.60	12	0.54	1040.00	8318.00	21700	20220826	-38.85	11050	20230103	20.09	17350	-23.52	20230417	11050	20.09	20230103	21700	-38.85	20220826	11050	20.09	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
132	20230707	140637	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13230	350	2	2.72	848494670	65081	75.90	12890	13260	12880	16740	9020	12880	13037.52	1.02	0	9459	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1995	12.72	1.59	12	0.43	1040.00	8318.00	21700	20220826	-39.03	11050	20230103	19.73	17350	-23.75	20230417	11050	19.73	20230103	21700	-39.03	20220826	11050	19.73	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
133	20230707	130631	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12960	80	2	0.62	498208430	38424	44.81	12890	13110	12880	16740	9020	12880	12966.07	1.02	0	635	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1954	12.46	1.56	12	0.25	1040.00	8318.00	21700	20220826	-40.28	11050	20230103	17.29	17350	-25.30	20230417	11050	17.29	20230103	21700	-40.28	20220826	11050	17.29	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
134	20230707	120632	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12920	40	2	0.31	427810880	32996	38.48	12890	13110	12880	16740	9020	12880	12965.54	1.02	0	-1090	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1948	12.42	1.55	12	0.22	1040.00	8318.00	21700	20220826	-40.46	11050	20230103	16.92	17350	-25.53	20230417	11050	16.92	20230103	21700	-40.46	20220826	11050	16.92	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
135	20230707	110633	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12900	20	2	0.16	373617300	28799	33.59	12890	13110	12880	16740	9020	12880	12973.27	1.02	0	-1875	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1945	12.40	1.55	12	0.19	1040.00	8318.00	21700	20220826	-40.55	11050	20230103	16.74	17350	-25.65	20230417	11050	16.74	20230103	21700	-40.55	20220826	11050	16.74	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
136	20230707	100626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12910	30	2	0.23	299801090	23086	26.92	12890	13110	12880	16740	9020	12880	12986.27	1.02	0	-3121	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1947	12.41	1.55	12	0.15	1040.00	8318.00	21700	20220826	-40.51	11050	20230103	16.83	17350	-25.59	20230417	11050	16.83	20230103	21700	-40.51	20220826	11050	16.83	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
137	20230707	090627	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13000	120	2	0.93	61046570	4712	5.50	12890	13050	12880	16740	9020	12880	12955.55	1.02	0	116	13473	13176	13013	12716	12553	13095	12635	75	3860	500	9270	10	1	15078709	1960	12.50	1.56	12	0.03	1040.00	8318.00	21700	20220826	-40.09	11050	20230103	17.65	17350	-25.07	20230417	11050	17.65	20230103	21700	-40.09	20220826	11050	17.65	20230103	8.75	N	094820	500	75 억	153339	N	N	0	N	N
138	20230706	160626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12880	-250	5	-1.90	1097938860	83949	73.27	13130	13310	12850	17060	9200	13130	13081.65	0.97	0	7690	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1942	12.38	1.55	12	0.56	1040.00	8318.00	21700	20220826	-40.65	11050	20230103	16.56	17350	-25.76	20230417	11050	16.56	20230103	21700	-40.65	20220826	11050	16.56	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
139	20230706	150627	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12970	-160	5	-1.22	977423220	74632	65.14	13130	13310	12850	17060	9200	13130	13096.57	0.97	0	7628	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1956	12.47	1.56	12	0.49	1040.00	8318.00	21700	20220826	-40.23	11050	20230103	17.38	17350	-25.24	20230417	11050	17.38	20230103	21700	-40.23	20220826	11050	17.38	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
140	20230706	140628	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	12980	-150	5	-1.14	794674630	60516	52.82	13130	13310	12850	17060	9200	13130	13131.65	0.97	0	4992	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1957	12.48	1.56	12	0.40	1040.00	8318.00	21700	20220826	-40.18	11050	20230103	17.47	17350	-25.19	20230417	11050	17.47	20230103	21700	-40.18	20220826	11050	17.47	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
141	20230706	130627	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13050	-80	5	-0.61	623068770	47268	41.26	13130	13310	13050	17060	9200	13130	13181.62	0.97	0	4753	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1968	12.55	1.57	12	0.31	1040.00	8318.00	21700	20220826	-39.86	11050	20230103	18.10	17350	-24.78	20230417	11050	18.10	20230103	21700	-39.86	20220826	11050	18.10	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
142	20230706	120625	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13170	40	2	0.30	508501980	38535	33.63	13130	13310	13090	17060	9200	13130	13195.85	0.97	0	5098	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1986	12.66	1.58	12	0.26	1040.00	8318.00	21700	20220826	-39.31	11050	20230103	19.19	17350	-24.09	20230417	11050	19.19	20230103	21700	-39.31	20220826	11050	19.19	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
143	20230706	110631	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13220	90	2	0.69	452843760	34324	29.96	13130	13310	13090	17060	9200	13130	13193.21	0.97	0	5116	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1993	12.71	1.59	12	0.23	1040.00	8318.00	21700	20220826	-39.08	11050	20230103	19.64	17350	-23.80	20230417	11050	19.64	20230103	21700	-39.08	20220826	11050	19.64	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
144	20230706	100626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13210	80	2	0.61	310916620	23573	20.57	13130	13310	13090	17060	9200	13130	13189.52	0.97	0	6121	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1992	12.70	1.59	12	0.16	1040.00	8318.00	21700	20220826	-39.12	11050	20230103	19.55	17350	-23.86	20230417	11050	19.55	20230103	21700	-39.12	20220826	11050	19.55	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
145	20230706	090626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13140	10	2	0.08	44465700	3377	2.95	13130	13260	13130	17060	9200	13130	13167.22	0.97	0	128	13683	13406	13263	12986	12843	13335	12915	75	3930	500	9450	10	1	15078709	1981	12.63	1.58	12	0.02	1040.00	8318.00	21700	20220826	-39.45	11050	20230103	18.91	17350	-24.27	20230417	11050	18.91	20230103	21700	-39.45	20220826	11050	18.91	20230103	8.74	N	094820	500	75 억	145650	N	N	100	N	N
146	20230705	160623	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13130	-340	5	-2.52	1506912470	113864	116.68	13530	13540	13120	17510	9430	13470	13234.80	1.04	0	-11609	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1980	12.62	1.58	12	0.76	1040.00	8318.00	21700	20220826	-39.49	11050	20230103	18.82	17350	-24.32	20230417	11050	18.82	20230103	21700	-39.49	20220826	11050	18.82	20230103	8.76	N	094820	500	75 억	157268	N	N	100	N	N
147	20230705	150621	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13160	-310	5	-2.30	1427163860	107802	110.46	13530	13540	13120	17510	9430	13470	13238.75	1.04	0	-11626	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1984	12.65	1.58	12	0.71	1040.00	8318.00	21700	20220826	-39.35	11050	20230103	19.10	17350	-24.15	20230417	11050	19.10	20230103	21700	-39.35	20220826	11050	19.10	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
148	20230705	140616	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13190	-280	5	-2.08	1299536590	98110	100.53	13530	13540	13120	17510	9430	13470	13245.71	1.04	0	-11527	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1989	12.68	1.59	12	0.65	1040.00	8318.00	21700	20220826	-39.22	11050	20230103	19.37	17350	-23.98	20230417	11050	19.37	20230103	21700	-39.22	20220826	11050	19.37	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
149	20230705	130617	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13240	-230	5	-1.71	1200153160	90574	92.81	13530	13540	13120	17510	9430	13470	13250.53	1.04	0	-11385	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1996	12.73	1.59	12	0.60	1040.00	8318.00	21700	20220826	-38.99	11050	20230103	19.82	17350	-23.69	20230417	11050	19.82	20230103	21700	-38.99	20220826	11050	19.82	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
150	20230705	120615	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13120	-350	5	-2.60	1098525560	82857	84.90	13530	13540	13120	17510	9430	13470	13258.09	1.04	0	-11837	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1978	12.62	1.58	12	0.55	1040.00	8318.00	21700	20220826	-39.54	11050	20230103	18.73	17350	-24.38	20230417	11050	18.73	20230103	21700	-39.54	20220826	11050	18.73	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
151	20230705	110622	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13160	-310	5	-2.30	849677610	63931	65.51	13530	13540	13150	17510	9430	13470	13290.54	1.04	0	-11837	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1984	12.65	1.58	12	0.42	1040.00	8318.00	21700	20220826	-39.35	11050	20230103	19.10	17350	-24.15	20230417	11050	19.10	20230103	21700	-39.35	20220826	11050	19.10	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
152	20230705	100617	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13220	-250	5	-1.86	564454300	42288	43.33	13530	13540	13200	17510	9430	13470	13347.86	1.04	0	-10908	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	1993	12.71	1.59	12	0.28	1040.00	8318.00	21700	20220826	-39.08	11050	20230103	19.64	17350	-23.80	20230417	11050	19.64	20230103	21700	-39.08	20220826	11050	19.64	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
153	20230705	090616	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13540	70	2	0.52	45764890	3385	3.47	13530	13540	13480	17510	9430	13470	13519.91	1.04	0	-1351	13956	13712	13576	13332	13196	13645	13265	75	4040	500	9690	10	1	15078709	2042	13.02	1.63	12	0.02	1040.00	8318.00	21700	20220826	-37.60	11050	20230103	22.53	17350	-21.96	20230417	11050	22.53	20230103	21700	-37.60	20220826	11050	22.53	20230103	8.76	N	094820	500	75 억	157268	N	N	33	N	N
154	20230704	160615	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13470	-210	5	-1.54	1314001240	97056	132.78	13810	13820	13440	17780	9580	13680	13538.54	1.14	0	-14293	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2031	12.95	1.62	12	0.64	1040.00	8318.00	21700	20220826	-37.93	11050	20230103	21.90	17350	-22.36	20230417	11050	21.90	20230103	21700	-37.93	20220826	11050	21.90	20230103	8.77	N	094820	500	75 억	171560	N	N	33	N	N
155	20230704	150607	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13440	-240	5	-1.75	1234897850	91179	124.74	13810	13820	13440	17780	9580	13680	13543.35	1.14	0	-14174	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2027	12.92	1.62	12	0.60	1040.00	8318.00	21700	20220826	-38.06	11050	20230103	21.63	17350	-22.54	20230417	11050	21.63	20230103	21700	-38.06	20220826	11050	21.63	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
156	20230704	140613	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13440	-240	5	-1.75	1064388530	78514	107.41	13810	13820	13440	17780	9580	13680	13556.34	1.14	0	-16467	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2027	12.92	1.62	12	0.52	1040.00	8318.00	21700	20220826	-38.06	11050	20230103	21.63	17350	-22.54	20230417	11050	21.63	20230103	21700	-38.06	20220826	11050	21.63	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
157	20230704	130604	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13510	-170	5	-1.24	823494130	60646	82.97	13810	13820	13480	17780	9580	13680	13578.36	1.14	0	-14551	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2037	12.99	1.62	12	0.40	1040.00	8318.00	21700	20220826	-37.74	11050	20230103	22.26	17350	-22.13	20230417	11050	22.26	20230103	21700	-37.74	20220826	11050	22.26	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
158	20230704	120610	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13550	-130	5	-0.95	798598890	58806	80.45	13810	13820	13480	17780	9580	13680	13579.87	1.14	0	-14490	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2043	13.03	1.63	12	0.39	1040.00	8318.00	21700	20220826	-37.56	11050	20230103	22.62	17350	-21.90	20230417	11050	22.62	20230103	21700	-37.56	20220826	11050	22.62	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
159	20230704	110605	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13520	-160	5	-1.17	685018120	50392	68.94	13810	13820	13480	17780	9580	13680	13593.43	1.14	0	-13391	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2039	13.00	1.63	12	0.33	1040.00	8318.00	21700	20220826	-37.70	11050	20230103	22.35	17350	-22.07	20230417	11050	22.35	20230103	21700	-37.70	20220826	11050	22.35	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
160	20230704	100603	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13500	-180	5	-1.32	601397570	44204	60.47	13810	13820	13480	17780	9580	13680	13604.69	1.14	0	-12015	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2036	12.98	1.62	12	0.29	1040.00	8318.00	21700	20220826	-37.79	11050	20230103	22.17	17350	-22.19	20230417	11050	22.17	20230103	21700	-37.79	20220826	11050	22.17	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
161	20230704	090603	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13590	-90	5	-0.66	148117730	10796	14.77	13810	13820	13590	17780	9580	13680	13720.47	1.14	0	-6165	13906	13792	13666	13552	13426	13850	13610	75	4100	500	9840	10	1	15078709	2049	13.07	1.63	12	0.07	1040.00	8318.00	21700	20220826	-37.37	11050	20230103	22.99	17350	-21.67	20230417	11050	22.99	20230103	21700	-37.37	20220826	11050	22.99	20230103	8.77	N	094820	500	75 억	171560	N	N	214	N	N
162	20230703	160556	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13680	140	2	1.03	992587930	72759	108.44	13550	13780	13540	17600	9480	13540	13642.11	1.05	0	12714	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2063	13.15	1.64	12	0.48	1040.00	8318.00	21700	20220826	-36.96	11050	20230103	23.80	17350	-21.15	20230417	11050	23.80	20230103	21700	-36.96	20220826	11050	23.80	20230103	8.67	N	094820	500	75 억	158846	N	N	214	N	N
163	20230703	150602	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13640	100	2	0.74	929825580	68168	101.60	13550	13780	13540	17600	9480	13540	13640.21	1.05	0	12326	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2057	13.12	1.64	12	0.45	1040.00	8318.00	21700	20220826	-37.14	11050	20230103	23.44	17350	-21.38	20230417	11050	23.44	20230103	21700	-37.14	20220826	11050	23.44	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N
164	20230703	140603	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13600	60	2	0.44	752107160	55114	82.14	13550	13780	13540	17600	9480	13540	13646.39	1.05	0	12177	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2051	13.08	1.64	12	0.37	1040.00	8318.00	21700	20220826	-37.33	11050	20230103	23.08	17350	-21.61	20230417	11050	23.08	20230103	21700	-37.33	20220826	11050	23.08	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N
165	20230703	130556	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13610	70	2	0.52	664999800	48713	72.60	13550	13780	13540	17600	9480	13540	13651.38	1.05	0	12044	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2052	13.09	1.64	12	0.32	1040.00	8318.00	21700	20220826	-37.28	11050	20230103	23.17	17350	-21.56	20230417	11050	23.17	20230103	21700	-37.28	20220826	11050	23.17	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N
166	20230703	120605	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13660	120	2	0.89	549564160	40239	59.97	13550	13780	13540	17600	9480	13540	13657.50	1.05	0	12541	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2060	13.13	1.64	12	0.27	1040.00	8318.00	21700	20220826	-37.05	11050	20230103	23.62	17350	-21.27	20230417	11050	23.62	20230103	21700	-37.05	20220826	11050	23.62	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N
167	20230703	110559	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13650	110	2	0.81	486152650	35598	53.05	13550	13780	13540	17600	9480	13540	13656.74	1.05	0	12544	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2058	13.12	1.64	12	0.24	1040.00	8318.00	21700	20220826	-37.10	11050	20230103	23.53	17350	-21.33	20230417	11050	23.53	20230103	21700	-37.10	20220826	11050	23.53	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N
168	20230703	100550	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13730	190	2	1.40	351070400	25717	38.33	13550	13780	13540	17600	9480	13540	13651.30	1.05	0	13503	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2070	13.20	1.65	12	0.17	1040.00	8318.00	21700	20220826	-36.73	11050	20230103	24.25	17350	-20.86	20230417	11050	24.25	20230103	21700	-36.73	20220826	11050	24.25	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N
169	20230703	090556	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13610	70	2	0.52	43523490	3207	4.78	13550	13630	13550	17600	9480	13540	13571.40	1.05	0	912	13700	13620	13500	13420	13300	13660	13460	75	4060	500	9740	10	1	15078709	2052	13.09	1.64	12	0.02	1040.00	8318.00	21700	20220826	-37.28	11050	20230103	23.17	17350	-21.56	20230417	11050	23.17	20230103	21700	-37.28	20220826	11050	23.17	20230103	8.67	N	094820	500	75 억	158846	N	N	57	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History