KissMeData/011370/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1000	12	2	1.21	136678278	136847	88.69	988	1006	988	1284	692	988	998.30	4.22	0	8808	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1009	2.56	0.25	12	0.14	390.00	3928.00	1560	20220809	-35.90	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1560	-35.90	20220809	929	7.64	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
3	20230731	150254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1000	12	2	1.21	97714728	97882	63.44	988	1006	988	1284	692	988	998.29	4.22	0	8820	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1009	2.56	0.25	12	0.10	390.00	3928.00	1560	20220809	-35.90	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1560	-35.90	20220809	929	7.64	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
4	20230731	140254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	995	7	2	0.71	90745540	90902	58.91	988	1006	988	1284	692	988	998.28	4.22	0	9943	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1004	2.55	0.25	12	0.09	390.00	3928.00	1560	20220809	-36.22	929	20230727	7.10	1280	-22.27	20230531	929	7.10	20230727	1560	-36.22	20220809	929	7.10	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
5	20230731	130256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1003	15	2	1.52	83475885	83605	54.18	988	1006	988	1284	692	988	998.46	4.22	0	8614	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1012	2.57	0.26	12	0.08	390.00	3928.00	1560	20220809	-35.71	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1560	-35.71	20220809	929	7.97	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
6	20230731	120258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1000	12	2	1.21	76782975	76919	49.85	988	1006	988	1284	692	988	998.23	4.22	0	6108	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1009	2.56	0.25	12	0.08	390.00	3928.00	1560	20220809	-35.90	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1560	-35.90	20220809	929	7.64	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
7	20230731	110257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1001	13	2	1.32	65065733	65184	42.24	988	1006	988	1284	692	988	998.19	4.22	0	4897	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1010	2.57	0.25	12	0.06	390.00	3928.00	1560	20220809	-35.83	929	20230727	7.75	1280	-21.80	20230531	929	7.75	20230727	1560	-35.83	20220809	929	7.75	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
8	20230731	100258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	999	11	2	1.11	51238642	51387	33.30	988	1006	988	1284	692	988	997.11	4.22	0	1995	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	1008	2.56	0.25	12	0.05	390.00	3928.00	1560	20220809	-35.96	929	20230727	7.53	1280	-21.95	20230531	929	7.53	20230727	1560	-35.96	20220809	929	7.53	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
9	20230731	090254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	988	0	3	0.00	1695408	1716	1.11	988	988	988	1284	692	988	988.00	4.22	0	-221	1018	1002	976	960	934	1011	969	504	296	500	710	1	1	100894865	997	2.53	0.25	12	0.00	390.00	3928.00	1560	20220809	-36.67	929	20230727	6.35	1280	-22.81	20230531	929	6.35	20230727	1560	-36.67	20220809	929	6.35	20230727	2.22	N	011370	500	504 억	4257066	N	N	0	N	N
10	20230728	160256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	988	26	2	2.70	149978243	154100	73.74	950	992	950	1250	674	962	973.25	4.20	0	24008	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	997	2.53	0.25	12	0.15	390.00	3928.00	1560	20220809	-36.67	929	20230727	6.35	1280	-22.81	20230531	929	6.35	20230727	1560	-36.67	20220809	929	6.35	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
11	20230728	150255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	989	27	2	2.81	147373500	151456	72.47	950	992	950	1250	674	962	973.05	4.20	0	24055	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	998	2.54	0.25	12	0.15	390.00	3928.00	1560	20220809	-36.60	929	20230727	6.46	1280	-22.73	20230531	929	6.46	20230727	1560	-36.60	20220809	929	6.46	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
12	20230728	140255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	982	20	2	2.08	117536388	121162	57.98	950	982	950	1250	674	962	970.08	4.20	0	26834	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	991	2.52	0.25	12	0.12	390.00	3928.00	1560	20220809	-37.05	929	20230727	5.71	1280	-23.28	20230531	929	5.71	20230727	1560	-37.05	20220809	929	5.71	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
13	20230728	130255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	978	16	2	1.66	100513951	103785	49.66	950	980	950	1250	674	962	968.48	4.20	0	26834	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	987	2.51	0.25	12	0.10	390.00	3928.00	1560	20220809	-37.31	929	20230727	5.27	1280	-23.59	20230531	929	5.27	20230727	1560	-37.31	20220809	929	5.27	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
14	20230728	120253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	977	15	2	1.56	91548334	94624	45.28	950	977	950	1250	674	962	967.50	4.20	0	27133	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	986	2.51	0.25	12	0.09	390.00	3928.00	1560	20220809	-37.37	929	20230727	5.17	1280	-23.67	20230531	929	5.17	20230727	1560	-37.37	20220809	929	5.17	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
15	20230728	110255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	974	12	2	1.25	82548690	85394	40.86	950	977	950	1250	674	962	966.68	4.20	0	23170	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	983	2.50	0.25	12	0.08	390.00	3928.00	1560	20220809	-37.56	929	20230727	4.84	1280	-23.91	20230531	929	4.84	20230727	1560	-37.56	20220809	929	4.84	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
16	20230728	100255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	968	6	2	0.62	34523066	35904	17.18	950	973	950	1250	674	962	961.54	4.20	0	-1298	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	977	2.48	0.25	12	0.04	390.00	3928.00	1560	20220809	-37.95	929	20230727	4.20	1280	-24.38	20230531	929	4.20	20230727	1560	-37.95	20220809	929	4.20	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
17	20230728	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	955	-7	5	-0.73	9592965	10097	4.83	950	959	950	1250	674	962	950.05	4.20	0	1135	1002	981	955	934	908	992	945	504	288	500	690	1	1	100894865	964	2.45	0.24	12	0.01	390.00	3928.00	1560	20220809	-38.78	929	20230727	2.80	1280	-25.39	20230531	929	2.80	20230727	1560	-38.78	20220809	929	2.80	20230727	2.30	N	011370	500	504 억	4233067	N	N	0	N	N
18	20230727	160256	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	962	23	2	2.45	195797319	203570	17.16	929	976	929	1220	658	939	961.82	4.18	11470	12345	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	971	2.47	0.24	12	0.20	390.00	3928.00	1560	20220809	-38.33	929	20230727	3.55	1280	-24.84	20230531	929	3.55	20230727	1560	-38.33	20220809	929	3.55	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
19	20230727	150253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	969	30	2	3.19	182503088	189763	15.99	929	976	929	1220	658	939	961.74	4.18	11470	12689	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	978	2.48	0.25	12	0.19	390.00	3928.00	1560	20220809	-37.88	929	20230727	4.31	1280	-24.30	20230531	929	4.31	20230727	1560	-37.88	20220809	929	4.31	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
20	20230727	140253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	970	31	2	3.30	172888187	179821	15.15	929	976	929	1220	658	939	961.45	4.18	11470	12843	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	979	2.49	0.25	12	0.18	390.00	3928.00	1560	20220809	-37.82	929	20230727	4.41	1280	-24.22	20230531	929	4.41	20230727	1560	-37.82	20220809	929	4.41	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
21	20230727	130253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	965	26	2	2.77	158460371	164867	13.89	929	976	929	1220	658	939	961.14	4.18	11470	12213	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	974	2.47	0.25	12	0.16	390.00	3928.00	1560	20220809	-38.14	929	20230727	3.88	1280	-24.61	20230531	929	3.88	20230727	1560	-38.14	20220809	929	3.88	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
22	20230727	120254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	967	28	2	2.98	126039980	131096	11.05	929	976	929	1220	658	939	961.43	4.18	11470	9989	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	976	2.48	0.25	12	0.13	390.00	3928.00	1560	20220809	-38.01	929	20230727	4.09	1280	-24.45	20230531	929	4.09	20230727	1560	-38.01	20220809	929	4.09	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
23	20230727	110254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	966	27	2	2.88	102291263	106528	8.98	929	976	929	1220	658	939	960.23	4.18	11470	9575	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	975	2.48	0.25	12	0.11	390.00	3928.00	1560	20220809	-38.08	929	20230727	3.98	1280	-24.53	20230531	929	3.98	20230727	1560	-38.08	20220809	929	3.98	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
24	20230727	100254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	964	25	2	2.66	63241129	66135	5.57	929	965	929	1220	658	939	956.24	4.18	11470	-6319	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	973	2.47	0.25	12	0.07	390.00	3928.00	1560	20220809	-38.21	929	20230727	3.77	1280	-24.69	20230531	929	3.77	20230727	1560	-38.21	20220809	929	3.77	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
25	20230727	090254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	944	5	2	0.53	2623918	2808	0.24	929	944	929	1220	658	939	934.44	4.18	11470	1195	1015	976	953	914	891	965	903	504	281	500	670	1	1	100894865	952	2.42	0.24	12	0.00	390.00	3928.00	1560	20220809	-39.49	929	20230727	1.61	1280	-26.25	20230531	929	1.61	20230727	1560	-39.49	20220809	929	1.61	20230727	2.32	N	011370	500	504 억	4220726	N	N	528	N	N
26	20230726	160253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	939	-55	5	-5.53	1117024673	1181946	486.29	980	992	930	1292	696	994	947.03	4.17	0	11118	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	947	2.41	0.24	12	1.17	390.00	3928.00	1560	20220809	-39.81	930	20230726	0.97	1280	-26.64	20230531	930	0.97	20230726	1560	-39.81	20220809	930	0.97	20230726	2.32	N	011370	500	504 억	4209256	N	N	528	N	N
27	20230726	150254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	952	-42	5	-4.23	810384298	855483	351.97	980	992	930	1292	696	994	947.28	4.17	0	16315	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	961	2.44	0.24	12	0.85	390.00	3928.00	1560	20220809	-38.97	930	20230726	2.37	1280	-25.62	20230531	930	2.37	20230726	1560	-38.97	20220809	930	2.37	20230726	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
28	20230726	140254	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	940	-54	5	-5.43	692967526	730623	300.60	980	992	930	1292	696	994	948.46	4.17	0	-24030	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	948	2.41	0.24	12	0.72	390.00	3928.00	1560	20220809	-39.74	930	20230726	1.08	1280	-26.56	20230531	930	1.08	20230726	1560	-39.74	20220809	930	1.08	20230726	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
29	20230726	130251	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	948	-46	5	-4.63	418587298	438155	180.27	980	992	942	1292	696	994	955.34	4.17	0	-47430	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	956	2.43	0.24	12	0.43	390.00	3928.00	1560	20220809	-39.23	942	20230726	0.64	1280	-25.94	20230531	942	0.64	20230726	1560	-39.23	20220809	942	0.64	20230726	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
30	20230726	120253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	956	-38	5	-3.82	352718862	368677	151.69	980	992	942	1292	696	994	956.72	4.17	0	-40701	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	965	2.45	0.24	12	0.37	390.00	3928.00	1560	20220809	-38.72	942	20230726	1.49	1280	-25.31	20230531	942	1.49	20230726	1560	-38.72	20220809	942	1.49	20230726	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
31	20230726	110252	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	956	-38	5	-3.82	325829744	340496	140.09	980	992	942	1292	696	994	956.93	4.17	0	-33812	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	965	2.45	0.24	12	0.34	390.00	3928.00	1560	20220809	-38.72	942	20230726	1.49	1280	-25.31	20230531	942	1.49	20230726	1560	-38.72	20220809	942	1.49	20230726	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
32	20230726	100253	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	955	-39	5	-3.92	178354514	185022	76.12	980	992	950	1292	696	994	963.96	4.17	0	-18670	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	964	2.45	0.24	12	0.18	390.00	3928.00	1560	20220809	-38.78	950	20230726	0.53	1280	-25.39	20230531	950	0.53	20230726	1560	-38.78	20220809	950	0.53	20230726	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
33	20230726	090251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	985	-9	5	-0.91	15380058	15685	6.45	980	992	980	1292	696	994	980.56	4.17	0	1563	1005	999	995	989	985	1002	992	504	298	500	710	1	1	100894865	994	2.53	0.25	12	0.02	390.00	3928.00	1560	20220809	-36.86	953	20230316	3.36	1280	-23.05	20230531	953	3.36	20230316	1560	-36.86	20220809	953	3.36	20230316	2.32	N	011370	500	504 억	4209256	N	N	20	N	N
34	20230725	160251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	994	-6	5	-0.60	240180011	241496	63.56	993	1001	991	1300	700	1000	994.56	4.18	0	-6081	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1003	2.55	0.25	12	0.24	390.00	3928.00	1560	20220809	-36.28	953	20230316	4.30	1280	-22.34	20230531	953	4.30	20230316	1560	-36.28	20220809	953	4.30	20230316	2.36	N	011370	500	504 억	4215337	N	N	20	N	N
35	20230725	150249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	998	-2	5	-0.20	219839208	221059	58.18	993	1001	991	1300	700	1000	994.48	4.18	0	-6010	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1007	2.56	0.25	12	0.22	390.00	3928.00	1560	20220809	-36.03	953	20230316	4.72	1280	-22.03	20230531	953	4.72	20230316	1560	-36.03	20220809	953	4.72	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
36	20230725	140249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	997	-3	5	-0.30	200589223	201706	53.09	993	1001	991	1300	700	1000	994.46	4.18	0	-5768	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1006	2.56	0.25	12	0.20	390.00	3928.00	1560	20220809	-36.09	953	20230316	4.62	1280	-22.11	20230531	953	4.62	20230316	1560	-36.09	20220809	953	4.62	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
37	20230725	130251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	994	-6	5	-0.60	98486893	98896	26.03	993	1001	993	1300	700	1000	995.86	4.18	0	-8918	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1003	2.55	0.25	12	0.10	390.00	3928.00	1560	20220809	-36.28	953	20230316	4.30	1280	-22.34	20230531	953	4.30	20230316	1560	-36.28	20220809	953	4.30	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
38	20230725	120252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	997	-3	5	-0.30	85209545	85561	22.52	993	1001	993	1300	700	1000	995.89	4.18	0	-8215	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1006	2.56	0.25	12	0.08	390.00	3928.00	1560	20220809	-36.09	953	20230316	4.62	1280	-22.11	20230531	953	4.62	20230316	1560	-36.09	20220809	953	4.62	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
39	20230725	110250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	999	-1	5	-0.10	73507086	73809	19.43	993	1001	993	1300	700	1000	995.91	4.18	0	-12026	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1008	2.56	0.25	12	0.07	390.00	3928.00	1560	20220809	-35.96	953	20230316	4.83	1280	-21.95	20230531	953	4.83	20230316	1560	-35.96	20220809	953	4.83	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
40	20230725	100250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	996	-4	5	-0.40	40491707	40657	10.70	993	1001	993	1300	700	1000	995.93	4.18	0	-3839	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1005	2.55	0.25	12	0.04	390.00	3928.00	1560	20220809	-36.15	953	20230316	4.51	1280	-22.19	20230531	953	4.51	20230316	1560	-36.15	20220809	953	4.51	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
41	20230725	090251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1000	0	3	0.00	3924919	3951	1.04	993	1001	993	1300	700	1000	993.39	4.18	0	135	1022	1011	1002	991	982	1006	986	504	300	500	720	1	1	100894865	1009	2.56	0.25	12	0.00	390.00	3928.00	1560	20220809	-35.90	953	20230316	4.93	1280	-21.88	20230531	953	4.93	20230316	1560	-35.90	20220809	953	4.93	20230316	2.36	N	011370	500	504 억	4215337	N	N	10	N	N
42	20230724	160250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1000	-13	5	-1.28	378109577	378739	152.58	1013	1013	993	1316	710	1013	998.34	4.24	0	-62824	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1009	2.56	0.25	12	0.38	390.00	3928.00	1560	20220809	-35.90	953	20230316	4.93	1280	-21.88	20230531	953	4.93	20230316	1560	-35.90	20220809	953	4.93	20230316	2.35	N	011370	500	504 억	4278164	N	N	10	N	N
43	20230724	150249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1003	-10	5	-0.99	373543296	374170	150.74	1013	1013	993	1316	710	1013	998.33	4.24	0	-62626	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1012	2.57	0.26	12	0.37	390.00	3928.00	1560	20220809	-35.71	953	20230316	5.25	1280	-21.64	20230531	953	5.25	20230316	1560	-35.71	20220809	953	5.25	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
44	20230724	140248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	996	-17	5	-1.68	323529468	324064	130.56	1013	1013	993	1316	710	1013	998.35	4.24	0	-61276	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1005	2.55	0.25	12	0.32	390.00	3928.00	1560	20220809	-36.15	953	20230316	4.51	1280	-22.19	20230531	953	4.51	20230316	1560	-36.15	20220809	953	4.51	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
45	20230724	130250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1001	-12	5	-1.18	279222101	279578	112.63	1013	1013	993	1316	710	1013	998.73	4.24	0	-57751	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1010	2.57	0.25	12	0.28	390.00	3928.00	1560	20220809	-35.83	953	20230316	5.04	1280	-21.80	20230531	953	5.04	20230316	1560	-35.83	20220809	953	5.04	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
46	20230724	120248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1001	-12	5	-1.18	215896445	216194	87.10	1013	1013	993	1316	710	1013	998.62	4.24	0	-66581	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1010	2.57	0.25	12	0.21	390.00	3928.00	1560	20220809	-35.83	953	20230316	5.04	1280	-21.80	20230531	953	5.04	20230316	1560	-35.83	20220809	953	5.04	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
47	20230724	110251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1004	-9	5	-0.89	115633328	115709	46.62	1013	1013	993	1316	710	1013	999.35	4.24	0	-58431	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1013	2.57	0.26	12	0.11	390.00	3928.00	1560	20220809	-35.64	953	20230316	5.35	1280	-21.56	20230531	953	5.35	20230316	1560	-35.64	20220809	953	5.35	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
48	20230724	100247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1008	-5	5	-0.49	93601940	93674	37.74	1013	1013	993	1316	710	1013	999.23	4.24	0	-44232	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1017	2.58	0.26	12	0.09	390.00	3928.00	1560	20220809	-35.38	953	20230316	5.77	1280	-21.25	20230531	953	5.77	20230316	1560	-35.38	20220809	953	5.77	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
49	20230724	090248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1000	-13	5	-1.28	12130768	12084	4.87	1013	1013	1000	1316	710	1013	1003.87	4.24	0	-9319	1039	1025	1015	1001	991	1033	1009	504	303	500	720	1	1	100894865	1009	2.56	0.25	12	0.01	390.00	3928.00	1560	20220809	-35.90	953	20230316	4.93	1280	-21.88	20230531	953	4.93	20230316	1560	-35.90	20220809	953	4.93	20230316	2.35	N	011370	500	504 억	4278164	N	N	4	N	N
50	20230721	160247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1013	-8	5	-0.78	250266432	246653	139.79	1005	1029	1005	1327	715	1021	1014.65	4.27	0	-34387	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1022	2.60	0.26	12	0.24	390.00	3928.00	1560	20220809	-35.06	953	20230316	6.30	1280	-20.86	20230531	953	6.30	20230316	1560	-35.06	20220809	953	6.30	20230316	2.36	N	011370	500	504 억	4312552	N	N	4	N	N
51	20230721	150250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1014	-7	5	-0.69	237950643	234507	132.91	1005	1029	1005	1327	715	1021	1014.68	4.27	0	-31863	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1023	2.60	0.26	12	0.23	390.00	3928.00	1560	20220809	-35.00	953	20230316	6.40	1280	-20.78	20230531	953	6.40	20230316	1560	-35.00	20220809	953	6.40	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
52	20230721	140248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1018	-3	5	-0.29	151904346	149762	84.88	1005	1029	1005	1327	715	1021	1014.31	4.27	0	-896	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1027	2.61	0.26	12	0.15	390.00	3928.00	1560	20220809	-34.74	953	20230316	6.82	1280	-20.47	20230531	953	6.82	20230316	1560	-34.74	20220809	953	6.82	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
53	20230721	130247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1019	-2	5	-0.20	139715165	137792	78.09	1005	1029	1005	1327	715	1021	1013.96	4.27	0	2293	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1028	2.61	0.26	12	0.14	390.00	3928.00	1560	20220809	-34.68	953	20230316	6.93	1280	-20.39	20230531	953	6.93	20230316	1560	-34.68	20220809	953	6.93	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
54	20230721	120250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1021	0	3	0.00	126808059	125120	70.91	1005	1029	1005	1327	715	1021	1013.49	4.27	0	3986	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1030	2.62	0.26	12	0.12	390.00	3928.00	1560	20220809	-34.55	953	20230316	7.14	1280	-20.23	20230531	953	7.14	20230316	1560	-34.55	20220809	953	7.14	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
55	20230721	110249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1018	-3	5	-0.29	112682075	111259	63.06	1005	1029	1005	1327	715	1021	1012.79	4.27	0	4874	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1027	2.61	0.26	12	0.11	390.00	3928.00	1560	20220809	-34.74	953	20230316	6.82	1280	-20.47	20230531	953	6.82	20230316	1560	-34.74	20220809	953	6.82	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
56	20230721	100249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1015	-6	5	-0.59	84997396	83934	47.57	1005	1029	1005	1327	715	1021	1012.67	4.27	0	11047	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1024	2.60	0.26	12	0.08	390.00	3928.00	1560	20220809	-34.94	953	20230316	6.51	1280	-20.70	20230531	953	6.51	20230316	1560	-34.94	20220809	953	6.51	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
57	20230721	090249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1009	-12	5	-1.18	21714372	21604	12.24	1005	1020	1005	1327	715	1021	1005.11	4.27	0	1950	1037	1028	1015	1006	993	1033	1011	504	306	500	730	1	1	100894865	1018	2.59	0.26	12	0.02	390.00	3928.00	1560	20220809	-35.32	953	20230316	5.88	1280	-21.17	20230531	953	5.88	20230316	1560	-35.32	20220809	953	5.88	20230316	2.36	N	011370	500	504 억	4312552	N	N	2	N	N
58	20230720	160248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1021	16	2	1.59	172904025	170461	68.81	1005	1024	1002	1306	704	1005	1014.33	4.28	0	-1268	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1030	2.62	0.26	12	0.17	390.00	3928.00	1560	20220809	-34.55	953	20230316	7.14	1280	-20.23	20230531	953	7.14	20230316	1560	-34.55	20220809	953	7.14	20230316	2.36	N	011370	500	504 억	4313820	N	N	2	N	N
59	20230720	150247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1019	14	2	1.39	165043510	162758	65.70	1005	1024	1002	1306	704	1005	1014.04	4.28	0	-609	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1028	2.61	0.26	12	0.16	390.00	3928.00	1560	20220809	-34.68	953	20230316	6.93	1280	-20.39	20230531	953	6.93	20230316	1560	-34.68	20220809	953	6.93	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
60	20230720	140247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1014	9	2	0.90	134244340	132463	53.47	1005	1024	1002	1306	704	1005	1013.45	4.28	0	1005	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1023	2.60	0.26	12	0.13	390.00	3928.00	1560	20220809	-35.00	953	20230316	6.40	1280	-20.78	20230531	953	6.40	20230316	1560	-35.00	20220809	953	6.40	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
61	20230720	130247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1023	18	2	1.79	97097085	95910	38.72	1005	1024	1002	1306	704	1005	1012.38	4.28	0	2430	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1032	2.62	0.26	12	0.10	390.00	3928.00	1560	20220809	-34.42	953	20230316	7.35	1280	-20.08	20230531	953	7.35	20230316	1560	-34.42	20220809	953	7.35	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
62	20230720	120249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1019	14	2	1.39	74324927	73551	29.69	1005	1019	1002	1306	704	1005	1010.52	4.28	0	3230	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1028	2.61	0.26	12	0.07	390.00	3928.00	1560	20220809	-34.68	953	20230316	6.93	1280	-20.39	20230531	953	6.93	20230316	1560	-34.68	20220809	953	6.93	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
63	20230720	110247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1010	5	2	0.50	45175423	44914	18.13	1005	1010	1002	1306	704	1005	1005.82	4.28	0	5354	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1019	2.59	0.26	12	0.04	390.00	3928.00	1560	20220809	-35.26	953	20230316	5.98	1280	-21.09	20230531	953	5.98	20230316	1560	-35.26	20220809	953	5.98	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
64	20230720	100245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1006	1	2	0.10	22143824	22023	8.89	1005	1009	1002	1306	704	1005	1005.49	4.28	0	384	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1015	2.58	0.26	12	0.02	390.00	3928.00	1560	20220809	-35.51	953	20230316	5.56	1280	-21.41	20230531	953	5.56	20230316	1560	-35.51	20220809	953	5.56	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
65	20230720	090246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1006	1	2	0.10	2728476	2715	1.10	1005	1006	1004	1306	704	1005	1004.96	4.28	0	1565	1031	1018	1011	998	991	1014	994	504	301	500	720	1	1	100894865	1015	2.58	0.26	12	0.00	390.00	3928.00	1560	20220809	-35.51	953	20230316	5.56	1280	-21.41	20230531	953	5.56	20230316	1560	-35.51	20220809	953	5.56	20230316	2.36	N	011370	500	504 억	4313820	N	N	12	N	N
66	20230719	160251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1005	-13	5	-1.28	249221899	247471	79.47	1018	1024	1004	1323	713	1018	1007.19	4.30	0	-23007	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1014	2.58	0.26	12	0.25	390.00	3928.00	1560	20220809	-35.58	953	20230316	5.46	1280	-21.48	20230531	953	5.46	20230316	1560	-35.58	20220809	953	5.46	20230316	2.36	N	011370	500	504 억	4336809	N	N	12	N	N
67	20230719	150249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1010	-8	5	-0.79	219901956	218306	70.10	1018	1024	1004	1323	713	1018	1007.31	4.30	0	-23135	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1019	2.59	0.26	12	0.22	390.00	3928.00	1560	20220809	-35.26	953	20230316	5.98	1280	-21.09	20230531	953	5.98	20230316	1560	-35.26	20220809	953	5.98	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
68	20230719	140251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1006	-12	5	-1.18	178364677	176994	56.83	1018	1024	1004	1323	713	1018	1007.74	4.30	0	-18990	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1015	2.58	0.26	12	0.18	390.00	3928.00	1560	20220809	-35.51	953	20230316	5.56	1280	-21.41	20230531	953	5.56	20230316	1560	-35.51	20220809	953	5.56	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
69	20230719	130247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1010	-8	5	-0.79	128214098	127139	40.83	1018	1024	1004	1323	713	1018	1008.46	4.30	0	-6557	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1019	2.59	0.26	12	0.13	390.00	3928.00	1560	20220809	-35.26	953	20230316	5.98	1280	-21.09	20230531	953	5.98	20230316	1560	-35.26	20220809	953	5.98	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
70	20230719	120249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1009	-9	5	-0.88	98451233	97542	31.32	1018	1024	1004	1323	713	1018	1009.32	4.30	0	-1666	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1018	2.59	0.26	12	0.10	390.00	3928.00	1560	20220809	-35.32	953	20230316	5.88	1280	-21.17	20230531	953	5.88	20230316	1560	-35.32	20220809	953	5.88	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
71	20230719	110250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1012	-6	5	-0.59	76302690	75576	24.27	1018	1024	1004	1323	713	1018	1009.62	4.30	0	4676	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1021	2.59	0.26	12	0.07	390.00	3928.00	1560	20220809	-35.13	953	20230316	6.19	1280	-20.94	20230531	953	6.19	20230316	1560	-35.13	20220809	953	6.19	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
72	20230719	100248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1009	-9	5	-0.88	57308942	56758	18.23	1018	1024	1004	1323	713	1018	1009.71	4.30	0	5917	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1018	2.59	0.26	12	0.06	390.00	3928.00	1560	20220809	-35.32	953	20230316	5.88	1280	-21.17	20230531	953	5.88	20230316	1560	-35.32	20220809	953	5.88	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
73	20230719	090250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1014	-4	5	-0.39	6565752	6456	2.07	1018	1024	1013	1323	713	1018	1017.00	4.30	0	-133	1050	1034	1025	1009	1000	1029	1004	504	305	500	730	1	1	100894865	1023	2.60	0.26	12	0.01	390.00	3928.00	1560	20220809	-35.00	953	20230316	6.40	1280	-20.78	20230531	953	6.40	20230316	1560	-35.00	20220809	953	6.40	20230316	2.36	N	011370	500	504 억	4336809	N	N	24	N	N
74	20230718	160248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1018	-22	5	-2.12	310287023	303982	110.52	1033	1041	1016	1352	728	1040	1020.85	4.38	0	-80811	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1027	2.61	0.26	12	0.30	390.00	3928.00	1560	20220809	-34.74	953	20230316	6.82	1280	-20.47	20230531	953	6.82	20230316	1560	-34.74	20220809	953	6.82	20230316	2.36	N	011370	500	504 억	4417732	N	N	24	N	N
75	20230718	150248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1020	-20	5	-1.92	276942834	271208	98.61	1033	1041	1017	1352	728	1040	1021.15	4.38	0	-78480	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1029	2.62	0.26	12	0.27	390.00	3928.00	1560	20220809	-34.62	953	20230316	7.03	1280	-20.31	20230531	953	7.03	20230316	1560	-34.62	20220809	953	7.03	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
76	20230718	140246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1021	-19	5	-1.83	194763879	190464	69.25	1033	1041	1018	1352	728	1040	1022.58	4.38	0	-73974	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1030	2.62	0.26	12	0.19	390.00	3928.00	1560	20220809	-34.55	953	20230316	7.14	1280	-20.23	20230531	953	7.14	20230316	1560	-34.55	20220809	953	7.14	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
77	20230718	130248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1023	-17	5	-1.63	166194402	162435	59.06	1033	1041	1018	1352	728	1040	1023.14	4.38	0	-70264	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1032	2.62	0.26	12	0.16	390.00	3928.00	1560	20220809	-34.42	953	20230316	7.35	1280	-20.08	20230531	953	7.35	20230316	1560	-34.42	20220809	953	7.35	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
78	20230718	120249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1020	-20	5	-1.92	145294357	141950	51.61	1033	1041	1018	1352	728	1040	1023.56	4.38	0	-64608	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1029	2.62	0.26	12	0.14	390.00	3928.00	1560	20220809	-34.62	953	20230316	7.03	1280	-20.31	20230531	953	7.03	20230316	1560	-34.62	20220809	953	7.03	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
79	20230718	110248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1023	-17	5	-1.63	101972067	99470	36.17	1033	1041	1019	1352	728	1040	1025.15	4.38	0	-45844	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1032	2.62	0.26	12	0.10	390.00	3928.00	1560	20220809	-34.42	953	20230316	7.35	1280	-20.08	20230531	953	7.35	20230316	1560	-34.42	20220809	953	7.35	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
80	20230718	100246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1021	-19	5	-1.83	82213514	80109	29.13	1033	1041	1019	1352	728	1040	1026.27	4.38	0	-40359	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1030	2.62	0.26	12	0.08	390.00	3928.00	1560	20220809	-34.55	953	20230316	7.14	1280	-20.23	20230531	953	7.14	20230316	1560	-34.55	20220809	953	7.14	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
81	20230718	090246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1033	-7	5	-0.67	4952069	4793	1.74	1033	1041	1033	1352	728	1040	1033.19	4.38	0	-161	1066	1052	1037	1023	1008	1060	1031	504	312	500	740	1	1	100894865	1042	2.65	0.26	12	0.00	390.00	3928.00	1560	20220809	-33.78	953	20230316	8.39	1280	-19.30	20230531	953	8.39	20230316	1560	-33.78	20220809	953	8.39	20230316	2.36	N	011370	500	504 억	4417732	N	N	274	N	N
82	20230717	160248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	13	2	1.27	284651516	274676	114.21	1027	1051	1022	1335	719	1027	1036.32	4.36	0	14610	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1049	2.67	0.26	12	0.27	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.34	N	011370	500	504 억	4403122	N	N	274	N	N
83	20230717	150246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	13	2	1.27	277372519	267668	111.29	1027	1051	1022	1335	719	1027	1036.26	4.36	0	14362	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1049	2.67	0.26	12	0.27	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
84	20230717	140247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	13	2	1.27	262568630	253441	105.38	1027	1051	1022	1335	719	1027	1036.01	4.36	0	11956	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1049	2.67	0.26	12	0.25	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
85	20230717	130245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1044	17	2	1.66	242993938	234612	97.55	1027	1051	1022	1335	719	1027	1035.73	4.36	0	12855	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1053	2.68	0.27	12	0.23	390.00	3928.00	1560	20220809	-33.08	953	20230316	9.55	1280	-18.44	20230531	953	9.55	20230316	1560	-33.08	20220809	953	9.55	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
86	20230717	120248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1030	3	2	0.29	162800413	157528	65.50	1027	1049	1022	1335	719	1027	1033.47	4.36	0	16100	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1039	2.64	0.26	12	0.16	390.00	3928.00	1560	20220809	-33.97	953	20230316	8.08	1280	-19.53	20230531	953	8.08	20230316	1560	-33.97	20220809	953	8.08	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
87	20230717	110245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1035	8	2	0.78	133488094	129166	53.71	1027	1049	1022	1335	719	1027	1033.46	4.36	0	6687	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1044	2.65	0.26	12	0.13	390.00	3928.00	1560	20220809	-33.65	953	20230316	8.60	1280	-19.14	20230531	953	8.60	20230316	1560	-33.65	20220809	953	8.60	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
88	20230717	100246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1024	-3	5	-0.29	56974291	55451	23.06	1027	1033	1022	1335	719	1027	1027.47	4.36	0	-23535	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1033	2.63	0.26	12	0.05	390.00	3928.00	1560	20220809	-34.36	953	20230316	7.45	1280	-20.00	20230531	953	7.45	20230316	1560	-34.36	20220809	953	7.45	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
89	20230717	090246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1029	2	2	0.19	3060641	2977	1.24	1027	1033	1027	1335	719	1027	1028.10	4.36	0	-782	1049	1037	1027	1015	1005	1033	1011	504	308	500	730	1	1	100894865	1038	2.64	0.26	12	0.00	390.00	3928.00	1560	20220809	-34.04	953	20230316	7.97	1280	-19.61	20230531	953	7.97	20230316	1560	-34.04	20220809	953	7.97	20230316	2.34	N	011370	500	504 억	4403122	N	N	0	N	N
90	20230714	160245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1027	-12	5	-1.15	243958893	237914	135.40	1035	1039	1017	1350	728	1039	1025.37	4.44	0	-75042	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1036	2.63	0.26	12	0.24	390.00	3928.00	1560	20220809	-34.17	953	20230316	7.76	1280	-19.77	20230531	953	7.76	20230316	1560	-34.17	20220809	953	7.76	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
91	20230714	150247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1024	-15	5	-1.44	218194700	212800	121.11	1035	1039	1017	1350	728	1039	1025.35	4.44	0	-72798	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1033	2.63	0.26	12	0.21	390.00	3928.00	1560	20220809	-34.36	953	20230316	7.45	1280	-20.00	20230531	953	7.45	20230316	1560	-34.36	20220809	953	7.45	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
92	20230714	140247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1026	-13	5	-1.25	210306215	205086	116.72	1035	1039	1017	1350	728	1039	1025.45	4.44	0	-71796	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1035	2.63	0.26	12	0.20	390.00	3928.00	1560	20220809	-34.23	953	20230316	7.66	1280	-19.84	20230531	953	7.66	20230316	1560	-34.23	20220809	953	7.66	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
93	20230714	130244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1027	-12	5	-1.15	155811299	152029	86.52	1035	1039	1017	1350	728	1039	1024.88	4.44	0	-70619	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1036	2.63	0.26	12	0.15	390.00	3928.00	1560	20220809	-34.17	953	20230316	7.76	1280	-19.77	20230531	953	7.76	20230316	1560	-34.17	20220809	953	7.76	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
94	20230714	120245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1024	-15	5	-1.44	145364083	141838	80.72	1035	1039	1017	1350	728	1039	1024.86	4.44	0	-69128	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1033	2.63	0.26	12	0.14	390.00	3928.00	1560	20220809	-34.36	953	20230316	7.45	1280	-20.00	20230531	953	7.45	20230316	1560	-34.36	20220809	953	7.45	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
95	20230714	110245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1025	-14	5	-1.35	126653961	123521	70.30	1035	1039	1017	1350	728	1039	1025.36	4.44	0	-67313	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1034	2.63	0.26	12	0.12	390.00	3928.00	1560	20220809	-34.29	953	20230316	7.56	1280	-19.92	20230531	953	7.56	20230316	1560	-34.29	20220809	953	7.56	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
96	20230714	100247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1019	-20	5	-1.92	85775110	83440	47.49	1035	1039	1018	1350	728	1039	1027.99	4.44	0	-55971	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1028	2.61	0.26	12	0.08	390.00	3928.00	1560	20220809	-34.68	953	20230316	6.93	1280	-20.39	20230531	953	6.93	20230316	1560	-34.68	20220809	953	6.93	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
97	20230714	090246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1039	0	3	0.00	6191512	5968	3.40	1035	1039	1035	1350	728	1039	1037.45	4.44	0	-2890	1051	1044	1040	1033	1029	1043	1032	504	311	500	740	1	1	100894865	1048	2.66	0.26	12	0.01	390.00	3928.00	1560	20220809	-33.40	953	20230316	9.02	1280	-18.83	20230531	953	9.02	20230316	1560	-33.40	20220809	953	9.02	20230316	2.32	N	011370	500	504 억	4478167	N	N	8	N	N
98	20230713	160245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1039	-3	5	-0.29	180474286	173514	80.69	1046	1047	1036	1354	730	1042	1040.11	4.45	0	-7192	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1048	2.66	0.26	12	0.17	390.00	3928.00	1560	20220809	-33.40	953	20230316	9.02	1280	-18.83	20230531	953	9.02	20230316	1560	-33.40	20220809	953	9.02	20230316	2.35	N	011370	500	504 억	4485359	N	N	8	N	N
99	20230713	150243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	-2	5	-0.19	173652469	166933	77.63	1046	1047	1036	1354	730	1042	1040.25	4.45	0	-6482	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1049	2.67	0.26	12	0.17	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
100	20230713	140243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1042	0	3	0.00	133777386	128546	59.78	1046	1047	1037	1354	730	1042	1040.70	4.45	0	-3008	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1051	2.67	0.27	12	0.13	390.00	3928.00	1560	20220809	-33.21	953	20230316	9.34	1280	-18.59	20230531	953	9.34	20230316	1560	-33.21	20220809	953	9.34	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
101	20230713	130244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1042	0	3	0.00	122888429	118087	54.92	1046	1047	1037	1354	730	1042	1040.66	4.45	0	-21	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1051	2.67	0.27	12	0.12	390.00	3928.00	1560	20220809	-33.21	953	20230316	9.34	1280	-18.59	20230531	953	9.34	20230316	1560	-33.21	20220809	953	9.34	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
102	20230713	120241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1043	1	2	0.10	103937564	99866	46.44	1046	1047	1037	1354	730	1042	1040.77	4.45	0	3081	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1052	2.67	0.27	12	0.10	390.00	3928.00	1560	20220809	-33.14	953	20230316	9.44	1280	-18.52	20230531	953	9.44	20230316	1560	-33.14	20220809	953	9.44	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
103	20230713	110245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	-2	5	-0.19	88962404	85462	39.74	1046	1047	1037	1354	730	1042	1040.96	4.45	0	3559	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1049	2.67	0.26	12	0.08	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
104	20230713	100244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1039	-3	5	-0.29	46627046	44799	20.83	1046	1047	1038	1354	730	1042	1040.81	4.45	0	-3653	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1048	2.66	0.26	12	0.04	390.00	3928.00	1560	20220809	-33.40	953	20230316	9.02	1280	-18.83	20230531	953	9.02	20230316	1560	-33.40	20220809	953	9.02	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
105	20230713	090226	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1044	2	2	0.19	759394	726	0.34	1046	1046	1044	1354	730	1042	1046.00	4.45	0	-513	1070	1055	1045	1030	1020	1051	1026	504	312	500	750	1	1	100894865	1053	2.68	0.27	12	0.00	390.00	3928.00	1560	20220809	-33.08	953	20230316	9.55	1280	-18.44	20230531	953	9.55	20230316	1560	-33.08	20220809	953	9.55	20230316	2.35	N	011370	500	504 억	4485359	N	N	74	N	N
106	20230712	160242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1042	-10	5	-0.95	224090282	215026	204.01	1057	1060	1035	1367	737	1052	1042.32	4.47	0	-27265	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1051	2.67	0.27	12	0.21	390.00	3928.00	1560	20220809	-33.21	953	20230316	9.34	1280	-18.59	20230531	953	9.34	20230316	1560	-33.21	20220809	953	9.34	20230316	2.38	N	011370	500	504 억	4512637	N	N	74	N	N
107	20230712	150241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1038	-14	5	-1.33	97970735	93978	89.16	1057	1060	1035	1367	737	1052	1042.47	4.47	0	-27121	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1047	2.66	0.26	12	0.09	390.00	3928.00	1560	20220809	-33.46	953	20230316	8.92	1280	-18.91	20230531	953	8.92	20230316	1560	-33.46	20220809	953	8.92	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
108	20230712	140240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1038	-14	5	-1.33	74600368	71429	67.77	1057	1060	1038	1367	737	1052	1044.39	4.47	0	-22144	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1047	2.66	0.26	12	0.07	390.00	3928.00	1560	20220809	-33.46	953	20230316	8.92	1280	-18.91	20230531	953	8.92	20230316	1560	-33.46	20220809	953	8.92	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
109	20230712	130241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	-12	5	-1.14	63888157	61115	57.98	1057	1060	1039	1367	737	1052	1045.36	4.47	0	-16817	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1049	2.67	0.26	12	0.06	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
110	20230712	120242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1041	-11	5	-1.05	53546785	51179	48.56	1057	1060	1041	1367	737	1052	1046.25	4.47	0	-10680	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1050	2.67	0.27	12	0.05	390.00	3928.00	1560	20220809	-33.27	953	20230316	9.23	1280	-18.67	20230531	953	9.23	20230316	1560	-33.27	20220809	953	9.23	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
111	20230712	110241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1043	-9	5	-0.86	44159733	42175	40.01	1057	1060	1041	1367	737	1052	1047.05	4.47	0	-2582	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1052	2.67	0.27	12	0.04	390.00	3928.00	1560	20220809	-33.14	953	20230316	9.44	1280	-18.52	20230531	953	9.44	20230316	1560	-33.14	20220809	953	9.44	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
112	20230712	100244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1052	0	3	0.00	18928228	17986	17.06	1057	1060	1045	1367	737	1052	1052.39	4.47	0	-5072	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1061	2.70	0.27	12	0.02	390.00	3928.00	1560	20220809	-32.56	953	20230316	10.39	1280	-17.81	20230531	953	10.39	20230316	1560	-32.56	20220809	953	10.39	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
113	20230712	090242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1052	0	3	0.00	5640216	5359	5.08	1057	1057	1052	1367	737	1052	1052.49	4.47	0	-124	1062	1056	1049	1043	1036	1060	1047	504	315	500	750	1	1	100894865	1061	2.70	0.27	12	0.01	390.00	3928.00	1560	20220809	-32.56	953	20230316	10.39	1280	-17.81	20230531	953	10.39	20230316	1560	-32.56	20220809	953	10.39	20230316	2.38	N	011370	500	504 억	4512637	N	N	0	N	N
114	20230711	160240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1052	9	2	0.86	108785347	103934	35.70	1043	1055	1042	1355	731	1043	1046.68	4.50	0	-25864	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1061	2.70	0.27	12	0.10	390.00	3928.00	1560	20220809	-32.56	953	20230316	10.39	1280	-17.81	20230531	953	10.39	20230316	1560	-32.56	20220809	953	10.39	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
115	20230711	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1047	4	2	0.38	89657346	85656	29.43	1043	1055	1042	1355	731	1043	1046.71	4.50	0	-22139	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1056	2.68	0.27	12	0.08	390.00	3928.00	1560	20220809	-32.88	953	20230316	9.86	1280	-18.20	20230531	953	9.86	20230316	1560	-32.88	20220809	953	9.86	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
116	20230711	140238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1049	6	2	0.58	81146570	77523	26.63	1043	1055	1042	1355	731	1043	1046.74	4.50	0	-23723	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1058	2.69	0.27	12	0.08	390.00	3928.00	1560	20220809	-32.76	953	20230316	10.07	1280	-18.05	20230531	953	10.07	20230316	1560	-32.76	20220809	953	10.07	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
117	20230711	130237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1044	1	2	0.10	58348119	55802	19.17	1043	1053	1042	1355	731	1043	1045.63	4.50	0	-19804	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1053	2.68	0.27	12	0.06	390.00	3928.00	1560	20220809	-33.08	953	20230316	9.55	1280	-18.44	20230531	953	9.55	20230316	1560	-33.08	20220809	953	9.55	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
118	20230711	120240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1047	4	2	0.38	44616300	42646	14.65	1043	1053	1042	1355	731	1043	1046.20	4.50	0	-16633	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1056	2.68	0.27	12	0.04	390.00	3928.00	1560	20220809	-32.88	953	20230316	9.86	1280	-18.20	20230531	953	9.86	20230316	1560	-32.88	20220809	953	9.86	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
119	20230711	110241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1045	2	2	0.19	30841886	29485	10.13	1043	1053	1042	1355	731	1043	1046.02	4.50	0	-10124	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1054	2.68	0.27	12	0.03	390.00	3928.00	1560	20220809	-33.01	953	20230316	9.65	1280	-18.36	20230531	953	9.65	20230316	1560	-33.01	20220809	953	9.65	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
120	20230711	100240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1044	1	2	0.10	16695979	15944	5.48	1043	1053	1042	1355	731	1043	1047.16	4.50	0	-4873	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1053	2.68	0.27	12	0.02	390.00	3928.00	1560	20220809	-33.08	953	20230316	9.55	1280	-18.44	20230531	953	9.55	20230316	1560	-33.08	20220809	953	9.55	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
121	20230711	090239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1043	0	3	0.00	433888	416	0.14	1043	1043	1043	1355	731	1043	1043.00	4.50	0	-4	1074	1058	1034	1018	994	1066	1026	504	312	500	750	1	1	100894865	1052	2.67	0.27	12	0.00	390.00	3928.00	1560	20220809	-33.14	953	20230316	9.44	1280	-18.52	20230531	953	9.44	20230316	1560	-33.14	20220809	953	9.44	20230316	2.43	N	011370	500	504 억	4538496	N	N	0	N	N
122	20230710	160239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1043	27	2	2.66	301190846	290884	118.68	1016	1050	1010	1320	712	1016	1032.95	4.46	0	37439	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1052	2.67	0.27	12	0.29	390.00	3928.00	1560	20220809	-33.14	953	20230316	9.44	1280	-18.52	20230531	953	9.44	20230316	1560	-33.14	20220809	953	9.44	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
123	20230710	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1038	22	2	2.17	184938797	179212	73.12	1016	1050	1010	1320	712	1016	1031.96	4.46	0	35836	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1047	2.66	0.26	12	0.18	390.00	3928.00	1560	20220809	-33.46	953	20230316	8.92	1280	-18.91	20230531	953	8.92	20230316	1560	-33.46	20220809	953	8.92	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
124	20230710	140236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1040	24	2	2.36	168881508	163776	66.82	1016	1050	1010	1320	712	1016	1031.17	4.46	0	32047	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1049	2.67	0.26	12	0.16	390.00	3928.00	1560	20220809	-33.33	953	20230316	9.13	1280	-18.75	20230531	953	9.13	20230316	1560	-33.33	20220809	953	9.13	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
125	20230710	130235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1038	22	2	2.17	157690793	153024	62.43	1016	1050	1010	1320	712	1016	1030.50	4.46	0	31266	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1047	2.66	0.26	12	0.15	390.00	3928.00	1560	20220809	-33.46	953	20230316	8.92	1280	-18.91	20230531	953	8.92	20230316	1560	-33.46	20220809	953	8.92	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
126	20230710	120239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1035	19	2	1.87	98260193	95903	39.13	1016	1035	1010	1320	712	1016	1024.58	4.46	0	30326	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1044	2.65	0.26	12	0.10	390.00	3928.00	1560	20220809	-33.65	953	20230316	8.60	1280	-19.14	20230531	953	8.60	20230316	1560	-33.65	20220809	953	8.60	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
127	20230710	110240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1033	17	2	1.67	76087328	74363	30.34	1016	1033	1010	1320	712	1016	1023.19	4.46	0	19350	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1042	2.65	0.26	12	0.07	390.00	3928.00	1560	20220809	-33.78	953	20230316	8.39	1280	-19.30	20230531	953	8.39	20230316	1560	-33.78	20220809	953	8.39	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
128	20230710	100239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1022	6	2	0.59	46072588	45240	18.46	1016	1032	1010	1320	712	1016	1018.40	4.46	0	2889	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1031	2.62	0.26	12	0.04	390.00	3928.00	1560	20220809	-34.49	953	20230316	7.24	1280	-20.16	20230531	953	7.24	20230316	1560	-34.49	20220809	953	7.24	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
129	20230710	090237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1012	-4	5	-0.39	3766664	3709	1.51	1016	1016	1012	1320	712	1016	1015.55	4.46	0	-2801	1032	1024	1013	1005	994	1028	1009	504	304	500	730	1	1	100894865	1021	2.59	0.26	12	0.00	390.00	3928.00	1560	20220809	-35.13	953	20230316	6.19	1280	-20.94	20230531	953	6.19	20230316	1560	-35.13	20220809	953	6.19	20230316	2.39	N	011370	500	504 억	4501054	N	N	0	N	N
130	20230707	160236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1016	-4	5	-0.39	246965667	243994	63.29	1004	1021	1002	1326	714	1020	1010.77	4.47	0	-9218	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1025	2.61	0.26	12	0.24	390.00	3928.00	1560	20220809	-34.87	953	20230316	6.61	1280	-20.62	20230531	953	6.61	20230316	1560	-34.87	20220809	953	6.61	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
131	20230707	150237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1013	-7	5	-0.69	168994669	167245	43.38	1004	1021	1002	1326	714	1020	1010.46	4.47	0	-7789	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1022	2.60	0.26	12	0.17	390.00	3928.00	1560	20220809	-35.06	953	20230316	6.30	1280	-20.86	20230531	953	6.30	20230316	1560	-35.06	20220809	953	6.30	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
132	20230707	140241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1011	-9	5	-0.88	152496870	150935	39.15	1004	1021	1002	1326	714	1020	1010.35	4.47	0	-5255	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1020	2.59	0.26	12	0.15	390.00	3928.00	1560	20220809	-35.19	953	20230316	6.09	1280	-21.02	20230531	953	6.09	20230316	1560	-35.19	20220809	953	6.09	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
133	20230707	130238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1013	-7	5	-0.69	136340444	134986	35.02	1004	1021	1002	1326	714	1020	1010.03	4.47	0	3145	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1022	2.60	0.26	12	0.13	390.00	3928.00	1560	20220809	-35.06	953	20230316	6.30	1280	-20.86	20230531	953	6.30	20230316	1560	-35.06	20220809	953	6.30	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
134	20230707	120239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1016	-4	5	-0.39	131557939	130271	33.79	1004	1021	1002	1326	714	1020	1009.88	4.47	0	4925	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1025	2.61	0.26	12	0.13	390.00	3928.00	1560	20220809	-34.87	953	20230316	6.61	1280	-20.62	20230531	953	6.61	20230316	1560	-34.87	20220809	953	6.61	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
135	20230707	110239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1013	-7	5	-0.69	115914412	114864	29.80	1004	1021	1002	1326	714	1020	1009.14	4.47	0	6560	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1022	2.60	0.26	12	0.11	390.00	3928.00	1560	20220809	-35.06	953	20230316	6.30	1280	-20.86	20230531	953	6.30	20230316	1560	-35.06	20220809	953	6.30	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
136	20230707	100238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1010	-10	5	-0.98	91931932	91266	23.68	1004	1016	1002	1326	714	1020	1007.30	4.47	0	5800	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1019	2.59	0.26	12	0.09	390.00	3928.00	1560	20220809	-35.26	953	20230316	5.98	1280	-21.09	20230531	953	5.98	20230316	1560	-35.26	20220809	953	5.98	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
137	20230707	090237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1009	-11	5	-1.08	20776156	20684	5.37	1004	1016	1004	1326	714	1020	1004.46	4.47	0	997	1047	1033	1023	1009	999	1028	1004	504	306	500	730	1	1	100894865	1018	2.59	0.26	12	0.02	390.00	3928.00	1560	20220809	-35.32	953	20230316	5.88	1280	-21.17	20230531	953	5.88	20230316	1560	-35.32	20220809	953	5.88	20230316	2.38	N	011370	500	504 억	4510283	N	N	97	N	N
138	20230706	160236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1020	-17	5	-1.64	388198434	380556	87.07	1037	1037	1013	1348	726	1037	1020.08	4.49	0	-24685	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1029	2.62	0.26	12	0.38	390.00	3928.00	1560	20220809	-34.62	953	20230316	7.03	1280	-20.31	20230531	953	7.03	20230316	1560	-34.62	20220809	953	7.03	20230316	2.40	N	011370	500	504 억	4534961	N	N	97	N	N
139	20230706	150238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1019	-18	5	-1.74	372653073	365305	83.58	1037	1037	1013	1348	726	1037	1020.11	4.49	0	-22792	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1028	2.61	0.26	12	0.36	390.00	3928.00	1560	20220809	-34.68	953	20230316	6.93	1280	-20.39	20230531	953	6.93	20230316	1560	-34.68	20220809	953	6.93	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
140	20230706	140237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1022	-15	5	-1.45	344604080	337749	77.27	1037	1037	1013	1348	726	1037	1020.29	4.49	0	-11825	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1031	2.62	0.26	12	0.33	390.00	3928.00	1560	20220809	-34.49	953	20230316	7.24	1280	-20.16	20230531	953	7.24	20230316	1560	-34.49	20220809	953	7.24	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
141	20230706	130236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1021	-16	5	-1.54	233858086	228847	52.36	1037	1037	1016	1348	726	1037	1021.89	4.49	0	-21331	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1030	2.62	0.26	12	0.23	390.00	3928.00	1560	20220809	-34.55	953	20230316	7.14	1280	-20.23	20230531	953	7.14	20230316	1560	-34.55	20220809	953	7.14	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
142	20230706	120237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1020	-17	5	-1.64	219023548	214314	49.03	1037	1037	1016	1348	726	1037	1021.97	4.49	0	-15866	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1029	2.62	0.26	12	0.21	390.00	3928.00	1560	20220809	-34.62	953	20230316	7.03	1280	-20.31	20230531	953	7.03	20230316	1560	-34.62	20220809	953	7.03	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
143	20230706	110239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1020	-17	5	-1.64	185325381	181297	41.48	1037	1037	1016	1348	726	1037	1022.21	4.49	0	-11895	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1029	2.62	0.26	12	0.18	390.00	3928.00	1560	20220809	-34.62	953	20230316	7.03	1280	-20.31	20230531	953	7.03	20230316	1560	-34.62	20220809	953	7.03	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
144	20230706	100236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1022	-15	5	-1.45	144762205	141563	32.39	1037	1037	1016	1348	726	1037	1022.59	4.49	0	-6485	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1031	2.62	0.26	12	0.14	390.00	3928.00	1560	20220809	-34.49	953	20230316	7.24	1280	-20.16	20230531	953	7.24	20230316	1560	-34.49	20220809	953	7.24	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
145	20230706	090236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1033	-4	5	-0.39	7195980	6950	1.59	1037	1037	1030	1348	726	1037	1035.37	4.49	0	-2168	1093	1065	1050	1022	1007	1057	1014	504	311	500	740	1	1	100894865	1042	2.65	0.26	12	0.01	390.00	3928.00	1560	20220809	-33.78	953	20230316	8.39	1280	-19.30	20230531	953	8.39	20230316	1560	-33.78	20220809	953	8.39	20230316	2.40	N	011370	500	504 억	4534961	N	N	6	N	N
146	20230705	160237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1037	-33	5	-3.08	455226697	435059	90.50	1077	1078	1035	1391	749	1070	1046.57	4.62	0	-120000	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1046	2.66	0.26	12	0.43	390.00	3928.00	1560	20220809	-33.53	953	20230316	8.81	1280	-18.98	20230531	953	8.81	20230316	1560	-33.53	20220809	953	8.81	20230316	2.42	N	011370	500	504 억	4659897	N	N	6	N	N
147	20230705	150235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1037	-33	5	-3.08	428859687	409643	85.21	1077	1078	1035	1391	749	1070	1046.91	4.62	0	-114981	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1046	2.66	0.26	12	0.41	390.00	3928.00	1560	20220809	-33.53	953	20230316	8.81	1280	-18.98	20230531	953	8.81	20230316	1560	-33.53	20220809	953	8.81	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
148	20230705	140234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1036	-34	5	-3.18	330378150	314659	65.46	1077	1078	1036	1391	749	1070	1049.96	4.62	0	-112972	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1045	2.66	0.26	12	0.31	390.00	3928.00	1560	20220809	-33.59	953	20230316	8.71	1280	-19.06	20230531	953	8.71	20230316	1560	-33.59	20220809	953	8.71	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
149	20230705	130234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1047	-23	5	-2.15	209539794	198576	41.31	1077	1078	1045	1391	749	1070	1055.21	4.62	0	-86110	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1056	2.68	0.27	12	0.20	390.00	3928.00	1560	20220809	-32.88	953	20230316	9.86	1280	-18.20	20230531	953	9.86	20230316	1560	-32.88	20220809	953	9.86	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
150	20230705	120234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1049	-21	5	-1.96	191273377	181154	37.68	1077	1078	1045	1391	749	1070	1055.86	4.62	0	-80847	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1058	2.69	0.27	12	0.18	390.00	3928.00	1560	20220809	-32.76	953	20230316	10.07	1280	-18.05	20230531	953	10.07	20230316	1560	-32.76	20220809	953	10.07	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
151	20230705	110235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1048	-22	5	-2.06	141061250	133193	27.71	1077	1078	1047	1391	749	1070	1059.07	4.62	0	-60919	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1057	2.69	0.27	12	0.13	390.00	3928.00	1560	20220809	-32.82	953	20230316	9.97	1280	-18.12	20230531	953	9.97	20230316	1560	-32.82	20220809	953	9.97	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
152	20230705	100235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1061	-9	5	-0.84	59767525	56135	11.68	1077	1078	1059	1391	749	1070	1064.71	4.62	0	-21240	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1070	2.72	0.27	12	0.06	390.00	3928.00	1560	20220809	-31.99	953	20230316	11.33	1280	-17.11	20230531	953	11.33	20230316	1560	-31.99	20220809	953	11.33	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
153	20230705	090234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1070	0	3	0.00	3612502	3359	0.70	1077	1078	1070	1391	749	1070	1075.47	4.62	0	-1502	1102	1086	1075	1059	1048	1080	1053	504	321	500	770	1	1	100894865	1080	2.74	0.27	12	0.00	390.00	3928.00	1560	20220809	-31.41	953	20230316	12.28	1280	-16.41	20230531	953	12.28	20230316	1560	-31.41	20220809	953	12.28	20230316	2.42	N	011370	500	504 억	4659897	N	N	0	N	N
154	20230704	160233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1070	-20	5	-1.83	515296431	480260	160.90	1091	1091	1064	1417	763	1090	1072.98	4.77	0	-151461	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1080	2.74	0.27	12	0.48	390.00	3928.00	1560	20220809	-31.41	953	20230316	12.28	1280	-16.41	20230531	953	12.28	20230316	1560	-31.41	20220809	953	12.28	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
155	20230704	150232	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1072	-18	5	-1.65	481335219	448574	150.29	1091	1091	1064	1417	763	1090	1073.03	4.77	0	-147449	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1082	2.75	0.27	12	0.44	390.00	3928.00	1560	20220809	-31.28	953	20230316	12.49	1280	-16.25	20230531	953	12.49	20230316	1560	-31.28	20220809	953	12.49	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
156	20230704	140233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1069	-21	5	-1.93	434061306	404545	135.53	1091	1091	1064	1417	763	1090	1072.96	4.77	0	-132977	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1079	2.74	0.27	12	0.40	390.00	3928.00	1560	20220809	-31.47	953	20230316	12.17	1280	-16.48	20230531	953	12.17	20230316	1560	-31.47	20220809	953	12.17	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
157	20230704	130231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1067	-23	5	-2.11	405136432	377469	126.46	1091	1091	1064	1417	763	1090	1073.30	4.77	0	-130106	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1077	2.74	0.27	12	0.37	390.00	3928.00	1560	20220809	-31.60	953	20230316	11.96	1280	-16.64	20230531	953	11.96	20230316	1560	-31.60	20220809	953	11.96	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
158	20230704	120233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1070	-20	5	-1.83	395671955	368605	123.49	1091	1091	1064	1417	763	1090	1073.43	4.77	0	-129409	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1080	2.74	0.27	12	0.37	390.00	3928.00	1560	20220809	-31.41	953	20230316	12.28	1280	-16.41	20230531	953	12.28	20230316	1560	-31.41	20220809	953	12.28	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
159	20230704	110230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1068	-22	5	-2.02	346948386	323011	108.22	1091	1091	1064	1417	763	1090	1074.11	4.77	0	-126004	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1078	2.74	0.27	12	0.32	390.00	3928.00	1560	20220809	-31.54	953	20230316	12.07	1280	-16.56	20230531	953	12.07	20230316	1560	-31.54	20220809	953	12.07	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
160	20230704	100230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1077	-13	5	-1.19	232453829	215922	72.34	1091	1091	1071	1417	763	1090	1076.56	4.77	0	-100715	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1087	2.76	0.27	12	0.21	390.00	3928.00	1560	20220809	-30.96	953	20230316	13.01	1280	-15.86	20230531	953	13.01	20230316	1560	-30.96	20220809	953	13.01	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
161	20230704	090230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1089	-1	5	-0.09	25975649	23899	8.01	1091	1091	1084	1417	763	1090	1086.89	4.77	0	-2042	1126	1108	1097	1079	1068	1102	1073	504	327	500	780	1	1	100894865	1099	2.79	0.28	12	0.02	390.00	3928.00	1560	20220809	-30.19	953	20230316	14.27	1280	-14.92	20230531	953	14.27	20230316	1560	-30.19	20220809	953	14.27	20230316	2.41	N	011370	500	504 억	4811367	N	N	32	N	N
162	20230703	160229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1090	5	2	0.46	324626055	295650	71.95	1091	1115	1086	1410	760	1085	1098.03	4.67	0	92302	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1100	2.79	0.28	12	0.29	390.00	3928.00	1560	20220809	-30.13	953	20230316	14.38	1280	-14.84	20230531	953	14.38	20230316	1560	-30.13	20220809	953	14.38	20230316	2.41	N	011370	500	504 억	4713562	N	N	32	N	N
163	20230703	150231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1090	5	2	0.46	300131317	273163	66.48	1091	1115	1087	1410	760	1085	1098.73	4.67	0	87767	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1100	2.79	0.28	12	0.27	390.00	3928.00	1560	20220809	-30.13	953	20230316	14.38	1280	-14.84	20230531	953	14.38	20230316	1560	-30.13	20220809	953	14.38	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N
164	20230703	140230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1093	8	2	0.74	266696955	242479	59.01	1091	1115	1087	1410	760	1085	1099.88	4.67	0	85237	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1103	2.80	0.28	12	0.24	390.00	3928.00	1560	20220809	-29.94	953	20230316	14.69	1280	-14.61	20230531	953	14.69	20230316	1560	-29.94	20220809	953	14.69	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N
165	20230703	130228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1092	7	2	0.65	234786427	213192	51.88	1091	1115	1087	1410	760	1085	1101.29	4.67	0	81970	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1102	2.80	0.28	12	0.21	390.00	3928.00	1560	20220809	-30.00	953	20230316	14.59	1280	-14.69	20230531	953	14.59	20230316	1560	-30.00	20220809	953	14.59	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N
166	20230703	120229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1095	10	2	0.92	204822035	185741	45.20	1091	1115	1087	1410	760	1085	1102.73	4.67	0	72048	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1105	2.81	0.28	12	0.18	390.00	3928.00	1560	20220809	-29.81	953	20230316	14.90	1280	-14.45	20230531	953	14.90	20230316	1560	-29.81	20220809	953	14.90	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N
167	20230703	110230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1105	20	2	1.84	193288606	175246	42.65	1091	1115	1087	1410	760	1085	1102.96	4.67	0	70229	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1115	2.83	0.28	12	0.17	390.00	3928.00	1560	20220809	-29.17	953	20230316	15.95	1280	-13.67	20230531	953	15.95	20230316	1560	-29.17	20220809	953	15.95	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N
168	20230703	100226	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1105	20	2	1.84	62245160	56444	13.74	1091	1115	1087	1410	760	1085	1102.78	4.67	0	12965	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1115	2.83	0.28	12	0.06	390.00	3928.00	1560	20220809	-29.17	953	20230316	15.95	1280	-13.67	20230531	953	15.95	20230316	1560	-29.17	20220809	953	15.95	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N
169	20230703	090227	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	1092	7	2	0.65	2389309	2190	0.53	1091	1092	1091	1410	760	1085	1091.01	4.67	0	-46	1117	1101	1093	1077	1069	1097	1073	504	325	500	780	1	1	100894865	1102	2.80	0.28	12	0.00	390.00	3928.00	1560	20220809	-30.00	953	20230316	14.59	1280	-14.69	20230531	953	14.59	20230316	1560	-30.00	20220809	953	14.59	20230316	2.41	N	011370	500	504 억	4713562	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History