KissMeData/011370/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160258	57	100.00	KOSDAQ	건설	N	N	N	N		N	1015	-1	5	-0.10	102017481	101213	63.58	1011	1020	1000	1320	712	1016	1007.95	4.24	-24099	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1024	2.60	0.26	12	0.10	390.00	3928.00	1445	20221202	-29.76	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1445	-29.76	20221202	929	9.26	20230727	1.90	N	011370	500	504 억	4278043	N	N	27	N	N
3	20230831	150336	57	100.00	KOSDAQ	건설	N	N	N	N		N	1006	-10	5	-0.98	95879309	95122	59.75	1011	1020	1000	1320	712	1016	1007.96	4.24	-22976	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1015	2.58	0.26	12	0.09	390.00	3928.00	1445	20221202	-30.38	929	20230727	8.29	1280	-21.41	20230531	929	8.29	20230727	1445	-30.38	20221202	929	8.29	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
4	20230831	140349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1004	-12	5	-1.18	79001814	78311	49.19	1011	1020	1000	1320	712	1016	1008.82	4.24	-21139	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1013	2.57	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
5	20230831	130342	57	100.00	KOSDAQ	건설	N	N	N	N		N	1011	-5	5	-0.49	38500410	38034	23.89	1011	1020	1009	1320	712	1016	1012.26	4.24	-13271	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1020	2.59	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.03	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1445	-30.03	20221202	929	8.83	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
6	20230831	120346	57	100.00	KOSDAQ	건설	N	N	N	N		N	1017	1	2	0.10	30732994	30351	19.07	1011	1020	1009	1320	712	1016	1012.59	4.24	-11388	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1026	2.61	0.26	12	0.03	390.00	3928.00	1445	20221202	-29.62	929	20230727	9.47	1280	-20.55	20230531	929	9.47	20230727	1445	-29.62	20221202	929	9.47	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
7	20230831	110501	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	-2	5	-0.20	19481942	19240	12.09	1011	1020	1011	1320	712	1016	1012.57	4.24	-3268	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1023	2.60	0.26	12	0.02	390.00	3928.00	1445	20221202	-29.83	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1445	-29.83	20221202	929	9.15	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
8	20230831	100411	57	100.00	KOSDAQ	건설	N	N	N	N		N	1013	-3	5	-0.30	17899614	17676	11.10	1011	1020	1011	1320	712	1016	1012.65	4.24	-2254	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1022	2.60	0.26	12	0.02	390.00	3928.00	1445	20221202	-29.90	929	20230727	9.04	1280	-20.86	20230531	929	9.04	20230727	1445	-29.90	20221202	929	9.04	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
9	20230831	090318	57	100.00	KOSDAQ	건설	N	N	N	N		N	1018	2	2	0.20	3616523	3577	2.25	1011	1020	1011	1320	712	1016	1011.05	4.24	19	1038	1026	1016	1004	994	1022	1000	504	304	500	730	1	1	100894865	1027	2.61	0.26	12	0.00	390.00	3928.00	1445	20221202	-29.55	929	20230727	9.58	1280	-20.47	20230531	929	9.58	20230727	1445	-29.55	20221202	929	9.58	20230727	1.90	N	011370	500	504 억	4278043	N	N	2	N	N
10	20230830	160300	57	100.00	KOSDAQ	건설	N	N	N	N		N	1016	-2	5	-0.20	160808253	158719	99.58	1023	1028	1006	1323	713	1018	1013.16	4.25	-8241	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1025	2.61	0.26	12	0.16	390.00	3928.00	1445	20221202	-29.69	929	20230727	9.36	1280	-20.62	20230531	929	9.36	20230727	1445	-29.69	20221202	929	9.36	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
11	20230830	150328	57	100.00	KOSDAQ	건설	N	N	N	N		N	1010	-8	5	-0.79	147923621	146015	91.61	1023	1028	1006	1323	713	1018	1013.07	4.25	-8047	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1019	2.59	0.26	12	0.14	390.00	3928.00	1445	20221202	-30.10	929	20230727	8.72	1280	-21.09	20230531	929	8.72	20230727	1445	-30.10	20221202	929	8.72	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
12	20230830	140349	57	100.00	KOSDAQ	건설	N	N	N	N		N	1012	-6	5	-0.59	130530701	128807	80.82	1023	1028	1006	1323	713	1018	1013.38	4.25	-6995	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1021	2.59	0.26	12	0.13	390.00	3928.00	1445	20221202	-29.97	929	20230727	8.93	1280	-20.94	20230531	929	8.93	20230727	1445	-29.97	20221202	929	8.93	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
13	20230830	130335	57	100.00	KOSDAQ	건설	N	N	N	N		N	1010	-8	5	-0.79	123874289	122227	76.69	1023	1028	1006	1323	713	1018	1013.48	4.25	-7389	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1019	2.59	0.26	12	0.12	390.00	3928.00	1445	20221202	-30.10	929	20230727	8.72	1280	-21.09	20230531	929	8.72	20230727	1445	-30.10	20221202	929	8.72	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
14	20230830	120341	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	-4	5	-0.39	113565906	112031	70.29	1023	1028	1006	1323	713	1018	1013.70	4.25	-5918	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1023	2.60	0.26	12	0.11	390.00	3928.00	1445	20221202	-29.83	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1445	-29.83	20221202	929	9.15	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
15	20230830	110450	57	100.00	KOSDAQ	건설	N	N	N	N		N	1015	-3	5	-0.29	78726369	77676	48.73	1023	1028	1006	1323	713	1018	1013.52	4.25	-1397	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1024	2.60	0.26	12	0.08	390.00	3928.00	1445	20221202	-29.76	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1445	-29.76	20221202	929	9.26	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
16	20230830	100400	57	100.00	KOSDAQ	건설	N	N	N	N		N	1016	-2	5	-0.20	55714237	54937	34.47	1023	1028	1006	1323	713	1018	1014.15	4.25	-39	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1025	2.61	0.26	12	0.05	390.00	3928.00	1445	20221202	-29.69	929	20230727	9.36	1280	-20.62	20230531	929	9.36	20230727	1445	-29.69	20221202	929	9.36	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
17	20230830	090315	57	100.00	KOSDAQ	건설	N	N	N	N		N	1024	6	2	0.59	1270013	1242	0.78	1023	1028	1017	1323	713	1018	1022.55	4.25	-764	1042	1029	1020	1007	998	1036	1014	504	305	500	730	1	1	100894865	1033	2.63	0.26	12	0.00	390.00	3928.00	1445	20221202	-29.13	929	20230727	10.23	1280	-20.00	20230531	929	10.23	20230727	1445	-29.13	20221202	929	10.23	20230727	1.96	N	011370	500	504 억	4284599	N	N	2	N	N
18	20230829	160256	57	100.00	KOSDAQ	건설	N	N	N	N		N	1018	7	2	0.69	162484398	159379	175.59	1011	1033	1011	1314	708	1011	1019.48	4.23	12101	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1027	2.61	0.26	12	0.16	390.00	3928.00	1445	20221202	-29.55	929	20230727	9.58	1280	-20.47	20230531	929	9.58	20230727	1445	-29.55	20221202	929	9.58	20230727	1.96	N	011370	500	504 억	4271306	N	N	2	N	N
19	20230829	150331	57	100.00	KOSDAQ	건설	N	N	N	N		N	1018	7	2	0.69	156837974	153825	169.47	1011	1033	1011	1314	708	1011	1019.59	4.23	12097	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1027	2.61	0.26	12	0.15	390.00	3928.00	1445	20221202	-29.55	929	20230727	9.58	1280	-20.47	20230531	929	9.58	20230727	1445	-29.55	20221202	929	9.58	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
20	20230829	140352	57	100.00	KOSDAQ	건설	N	N	N	N		N	1019	8	2	0.79	154518588	151540	166.95	1011	1033	1011	1314	708	1011	1019.66	4.23	12141	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1028	2.61	0.26	12	0.15	390.00	3928.00	1445	20221202	-29.48	929	20230727	9.69	1280	-20.39	20230531	929	9.69	20230727	1445	-29.48	20221202	929	9.69	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
21	20230829	130339	57	100.00	KOSDAQ	건설	N	N	N	N		N	1019	8	2	0.79	135176972	132484	145.96	1011	1033	1011	1314	708	1011	1020.33	4.23	12163	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1028	2.61	0.26	12	0.13	390.00	3928.00	1445	20221202	-29.48	929	20230727	9.69	1280	-20.39	20230531	929	9.69	20230727	1445	-29.48	20221202	929	9.69	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
22	20230829	120347	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	3	2	0.30	119686403	117234	129.16	1011	1033	1011	1314	708	1011	1020.92	4.23	12246	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1023	2.60	0.26	12	0.12	390.00	3928.00	1445	20221202	-29.83	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1445	-29.83	20221202	929	9.15	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
23	20230829	110539	57	100.00	KOSDAQ	건설	N	N	N	N		N	1021	10	2	0.99	98085581	96031	105.80	1011	1033	1011	1314	708	1011	1021.39	4.23	15112	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1030	2.62	0.26	12	0.10	390.00	3928.00	1445	20221202	-29.34	929	20230727	9.90	1280	-20.23	20230531	929	9.90	20230727	1445	-29.34	20221202	929	9.90	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
24	20230829	100409	57	100.00	KOSDAQ	건설	N	N	N	N		N	1022	11	2	1.09	93319789	91356	100.65	1011	1033	1011	1314	708	1011	1021.50	4.23	15390	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1031	2.62	0.26	12	0.09	390.00	3928.00	1445	20221202	-29.27	929	20230727	10.01	1280	-20.16	20230531	929	10.01	20230727	1445	-29.27	20221202	929	10.01	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
25	20230829	090251	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	3	2	0.30	13284543	13140	14.48	1011	1014	1011	1314	708	1011	1011.00	4.23	522	1022	1016	1010	1004	998	1019	1007	504	303	500	720	1	1	100894865	1023	2.60	0.26	12	0.01	390.00	3928.00	1445	20221202	-29.83	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1445	-29.83	20221202	929	9.15	20230727	1.96	N	011370	500	504 억	4271306	N	N	0	N	N
26	20230828	160250	57	100.00	KOSDAQ	건설	N	N	N	N		N	1011	7	2	0.70	91749168	90766	68.07	1005	1016	1004	1305	703	1004	1011.07	4.21	22646	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1020	2.59	0.26	12	0.09	390.00	3928.00	1445	20221202	-30.03	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1445	-30.03	20221202	929	8.83	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
27	20230828	150252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1011	7	2	0.70	82364895	81465	61.10	1005	1016	1004	1305	703	1004	1011.32	4.21	22655	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1020	2.59	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.03	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1445	-30.03	20221202	929	8.83	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
28	20230828	140253	57	100.00	KOSDAQ	건설	N	N	N	N		N	1008	4	2	0.40	75469498	74647	55.98	1005	1016	1004	1305	703	1004	1011.31	4.21	23194	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1017	2.58	0.26	12	0.07	390.00	3928.00	1445	20221202	-30.24	929	20230727	8.50	1280	-21.25	20230531	929	8.50	20230727	1445	-30.24	20221202	929	8.50	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
29	20230828	130256	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	10	2	1.00	66280871	65551	49.16	1005	1016	1004	1305	703	1004	1011.48	4.21	19426	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1023	2.60	0.26	12	0.06	390.00	3928.00	1445	20221202	-29.83	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1445	-29.83	20221202	929	9.15	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
30	20230828	120254	57	100.00	KOSDAQ	건설	N	N	N	N		N	1009	5	2	0.50	61515753	60846	45.63	1005	1016	1004	1305	703	1004	1011.37	4.21	17922	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1018	2.59	0.26	12	0.06	390.00	3928.00	1445	20221202	-30.17	929	20230727	8.61	1280	-21.17	20230531	929	8.61	20230727	1445	-30.17	20221202	929	8.61	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
31	20230828	110252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1015	11	2	1.10	48866631	48353	36.26	1005	1016	1004	1305	703	1004	1011.06	4.21	14682	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1024	2.60	0.26	12	0.05	390.00	3928.00	1445	20221202	-29.76	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1445	-29.76	20221202	929	9.26	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
32	20230828	100248	57	100.00	KOSDAQ	건설	N	N	N	N		N	1012	8	2	0.80	30773512	30508	22.88	1005	1014	1004	1305	703	1004	1009.22	4.21	6860	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1021	2.59	0.26	12	0.03	390.00	3928.00	1445	20221202	-29.97	929	20230727	8.93	1280	-20.94	20230531	929	8.93	20230727	1445	-29.97	20221202	929	8.93	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
33	20230828	090253	57	100.00	KOSDAQ	건설	N	N	N	N		N	1008	4	2	0.40	3243150	3230	2.42	1005	1008	1005	1305	703	1004	1005.01	4.21	0	1018	1010	1004	996	990	1015	1001	504	301	500	720	1	1	100894865	1017	2.58	0.26	12	0.00	390.00	3928.00	1445	20221202	-30.24	929	20230727	8.50	1280	-21.25	20230531	929	8.50	20230727	1445	-30.24	20221202	929	8.50	20230727	1.96	N	011370	500	504 억	4248660	N	N	0	N	N
34	20230825	160252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1004	0	3	0.00	133353141	132804	108.73	1003	1012	998	1305	703	1004	1004.20	4.19	17944	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1013	2.57	0.26	12	0.13	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
35	20230825	150252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1005	1	2	0.10	76135666	75782	62.04	1003	1012	999	1305	703	1004	1004.67	4.19	17961	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1014	2.58	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
36	20230825	140252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1007	3	2	0.30	55955452	55617	45.53	1003	1012	999	1305	703	1004	1006.09	4.19	10412	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1016	2.58	0.26	12	0.06	390.00	3928.00	1445	20221202	-30.31	929	20230727	8.40	1280	-21.33	20230531	929	8.40	20230727	1445	-30.31	20221202	929	8.40	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
37	20230825	130252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1005	1	2	0.10	53449824	53122	43.49	1003	1012	999	1305	703	1004	1006.17	4.19	10424	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1014	2.58	0.26	12	0.05	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
38	20230825	120252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1011	7	2	0.70	44496455	44227	36.21	1003	1012	999	1305	703	1004	1006.09	4.19	10428	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1020	2.59	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.03	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1445	-30.03	20221202	929	8.83	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
39	20230825	110252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1012	8	2	0.80	42649444	42396	34.71	1003	1012	999	1305	703	1004	1005.98	4.19	9808	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1021	2.59	0.26	12	0.04	390.00	3928.00	1445	20221202	-29.97	929	20230727	8.93	1280	-20.94	20230531	929	8.93	20230727	1445	-29.97	20221202	929	8.93	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
40	20230825	100252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1004	0	3	0.00	17841392	17796	14.57	1003	1007	999	1305	703	1004	1002.55	4.19	1747	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1013	2.57	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
41	20230825	090252	57	100.00	KOSDAQ	건설	N	N	N	N		N	1000	-4	5	-0.40	4637546	4624	3.79	1003	1003	999	1305	703	1004	1002.93	4.19	-92	1013	1008	1000	995	987	1011	998	504	301	500	720	1	1	100894865	1009	2.56	0.25	12	0.00	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	1.95	N	011370	500	504 억	4230257	N	N	0	N	N
42	20230824	160249	57	100.00	KOSDAQ	건설	N	N	N	N		N	1004	4	2	0.40	118578288	119010	158.84	992	1005	992	1300	700	1000	996.37	4.20	-8564	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1013	2.57	0.26	12	0.12	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
43	20230824	150248	57	100.00	KOSDAQ	건설	N	N	N	N		N	1002	2	2	0.20	112838359	113291	151.20	992	1003	992	1300	700	1000	996.00	4.20	-8541	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1011	2.57	0.26	12	0.11	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
44	20230824	140250	57	100.00	KOSDAQ	건설	N	N	N	N		N	999	-1	5	-0.10	94266328	94663	126.34	992	1003	992	1300	700	1000	995.81	4.20	-6860	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1008	2.56	0.25	12	0.09	390.00	3928.00	1445	20221202	-30.87	929	20230727	7.53	1280	-21.95	20230531	929	7.53	20230727	1445	-30.87	20221202	929	7.53	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
45	20230824	130251	57	100.00	KOSDAQ	건설	N	N	N	N		N	998	-2	5	-0.20	86035299	86416	115.34	992	1003	992	1300	700	1000	995.59	4.20	-6455	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1007	2.56	0.25	12	0.09	390.00	3928.00	1445	20221202	-30.93	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1445	-30.93	20221202	929	7.43	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
46	20230824	120252	57	100.00	KOSDAQ	건설	N	N	N	N		N	996	-4	5	-0.40	70636983	70986	94.74	992	1003	992	1300	700	1000	995.08	4.20	-1930	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1005	2.55	0.25	12	0.07	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
47	20230824	110250	57	100.00	KOSDAQ	건설	N	N	N	N		N	996	-4	5	-0.40	61653598	61968	82.71	992	1003	992	1300	700	1000	994.93	4.20	-1661	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1005	2.55	0.25	12	0.06	390.00	3928.00	1445	20221202	-31.07	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1445	-31.07	20221202	929	7.21	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
48	20230824	100250	57	100.00	KOSDAQ	건설	N	N	N	N		N	997	-3	5	-0.30	54920367	55209	73.68	992	1003	992	1300	700	1000	994.77	4.20	-306	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1006	2.56	0.25	12	0.05	390.00	3928.00	1445	20221202	-31.00	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1445	-31.00	20221202	929	7.32	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
49	20230824	090251	57	100.00	KOSDAQ	건설	N	N	N	N		N	1002	2	2	0.20	13281982	13355	17.82	992	1003	992	1300	700	1000	994.53	4.20	850	1013	1006	1003	996	993	1005	995	504	300	500	720	1	1	100894865	1011	2.57	0.26	12	0.01	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	1.99	N	011370	500	504 억	4238821	N	N	0	N	N
50	20230823	160248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1000	-2	5	-0.20	73457859	73262	70.12	1006	1010	1000	1302	702	1002	1002.67	4.20	-1885	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1009	2.56	0.25	12	0.07	390.00	3928.00	1445	20221202	-30.80	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
51	20230823	150249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1003	1	2	0.10	59213513	59019	56.49	1006	1010	1000	1302	702	1002	1003.30	4.20	-2185	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1012	2.57	0.26	12	0.06	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
52	20230823	140251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1003	1	2	0.10	40972313	40815	39.07	1006	1010	1000	1302	702	1002	1003.85	4.20	-2780	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1012	2.57	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
53	20230823	130250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1005	3	2	0.30	33913315	33789	32.34	1006	1010	1000	1302	702	1002	1003.68	4.20	565	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1014	2.58	0.26	12	0.03	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
54	20230823	120251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1006	4	2	0.40	26490277	26396	25.26	1006	1010	1000	1302	702	1002	1003.57	4.20	326	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1015	2.58	0.26	12	0.03	390.00	3928.00	1445	20221202	-30.38	929	20230727	8.29	1280	-21.41	20230531	929	8.29	20230727	1445	-30.38	20221202	929	8.29	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
55	20230823	110249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1004	2	2	0.20	20085850	20000	19.14	1006	1010	1000	1302	702	1002	1004.29	4.20	-672	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1013	2.57	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
56	20230823	100250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1005	3	2	0.30	3781224	3763	3.60	1006	1010	1000	1302	702	1002	1004.84	4.20	-1194	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1014	2.58	0.26	12	0.00	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
57	20230823	090252	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1002	0	3	0.00	1805108	1795	1.72	1006	1006	1002	1302	702	1002	1005.63	4.20	-250	1021	1011	1005	995	989	1008	992	504	300	500	720	1	1	100894865	1011	2.57	0.26	12	0.00	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	2.00	N	011370	500	504 억	4240706	N	N	4	N	N
58	20230822	160248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1002	-13	5	-1.28	104896075	104230	84.63	1015	1015	999	1319	711	1015	1006.39	4.25	-43590	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1011	2.57	0.26	12	0.10	390.00	3928.00	1445	20221202	-30.66	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1445	-30.66	20221202	929	7.86	20230727	2.00	N	011370	500	504 억	4284307	N	N	4	N	N
59	20230822	150249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1004	-11	5	-1.08	92552368	91905	74.62	1015	1015	999	1319	711	1015	1007.04	4.25	-43472	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1013	2.57	0.26	12	0.09	390.00	3928.00	1445	20221202	-30.52	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1445	-30.52	20221202	929	8.07	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
60	20230822	140250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1003	-12	5	-1.18	83754797	83137	67.50	1015	1015	999	1319	711	1015	1007.43	4.25	-43334	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1012	2.57	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
61	20230822	130248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1009	-6	5	-0.59	76391179	75812	61.56	1015	1015	999	1319	711	1015	1007.64	4.25	-38344	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1018	2.59	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.17	929	20230727	8.61	1280	-21.17	20230531	929	8.61	20230727	1445	-30.17	20221202	929	8.61	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
62	20230822	120245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1005	-10	5	-0.99	45205636	44936	36.49	1015	1015	999	1319	711	1015	1006.00	4.25	-21433	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1014	2.58	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
63	20230822	110247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1005	-10	5	-0.99	41801676	41547	33.73	1015	1015	999	1319	711	1015	1006.13	4.25	-21368	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1014	2.58	0.26	12	0.04	390.00	3928.00	1445	20221202	-30.45	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1445	-30.45	20221202	929	8.18	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
64	20230822	100246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1006	-9	5	-0.89	24433035	24250	19.69	1015	1015	999	1319	711	1015	1007.55	4.25	-18339	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1015	2.58	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.38	929	20230727	8.29	1280	-21.41	20230531	929	8.29	20230727	1445	-30.38	20221202	929	8.29	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
65	20230822	090247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1015	0	3	0.00	11104765	10942	8.88	1015	1015	1005	1319	711	1015	1014.88	4.25	-10405	1037	1026	1012	1001	987	1031	1006	504	304	500	730	1	1	100894865	1024	2.60	0.26	12	0.01	390.00	3928.00	1445	20221202	-29.76	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1445	-29.76	20221202	929	9.26	20230727	2.00	N	011370	500	504 억	4284307	N	N	8	N	N
66	20230821	160247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1015	12	2	1.20	123033805	122016	60.95	1003	1023	998	1303	703	1003	1008.34	4.25	-4761	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1024	2.60	0.26	12	0.12	390.00	3928.00	1445	20221202	-29.76	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1445	-29.76	20221202	929	9.26	20230727	2.05	N	011370	500	504 억	4289068	N	N	8	N	N
67	20230821	150248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1003	0	3	0.00	105338793	104516	52.21	1003	1023	998	1303	703	1003	1007.87	4.25	-4490	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1012	2.57	0.26	12	0.10	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
68	20230821	140249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1009	6	2	0.60	86284915	85527	42.72	1003	1023	998	1303	703	1003	1008.86	4.25	374	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1018	2.59	0.26	12	0.08	390.00	3928.00	1445	20221202	-30.17	929	20230727	8.61	1280	-21.17	20230531	929	8.61	20230727	1445	-30.17	20221202	929	8.61	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
69	20230821	130250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1011	8	2	0.80	67385007	66746	33.34	1003	1023	998	1303	703	1003	1009.57	4.25	212	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1020	2.59	0.26	12	0.07	390.00	3928.00	1445	20221202	-30.03	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1445	-30.03	20221202	929	8.83	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
70	20230821	120249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1010	7	2	0.70	63208145	62607	31.27	1003	1023	998	1303	703	1003	1009.60	4.25	212	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1019	2.59	0.26	12	0.06	390.00	3928.00	1445	20221202	-30.10	929	20230727	8.72	1280	-21.09	20230531	929	8.72	20230727	1445	-30.10	20221202	929	8.72	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
71	20230821	110249	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1019	16	2	1.60	50451164	50003	24.98	1003	1023	998	1303	703	1003	1008.96	4.25	671	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1028	2.61	0.26	12	0.05	390.00	3928.00	1445	20221202	-29.48	929	20230727	9.69	1280	-20.39	20230531	929	9.69	20230727	1445	-29.48	20221202	929	9.69	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
72	20230821	100248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1008	5	2	0.50	25307798	25196	12.59	1003	1013	998	1303	703	1003	1004.44	4.25	2143	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1017	2.58	0.26	12	0.02	390.00	3928.00	1445	20221202	-30.24	929	20230727	8.50	1280	-21.25	20230531	929	8.50	20230727	1445	-30.24	20221202	929	8.50	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
73	20230821	090251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1003	0	3	0.00	1389778	1389	0.69	1003	1003	998	1303	703	1003	1000.56	4.25	-27	1017	1009	995	987	973	1014	992	504	300	500	720	1	1	100894865	1012	2.57	0.26	12	0.00	390.00	3928.00	1445	20221202	-30.59	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	2.05	N	011370	500	504 억	4289068	N	N	12	N	N
74	20230818	160248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1003	17	2	1.72	197377447	199698	128.55	985	1003	981	1281	691	986	988.38	4.20	56173	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	1012	2.57	0.26	12	0.20	390.00	3928.00	1485	20220817	-32.46	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1445	-30.59	20221202	929	7.97	20230727	2.07	N	011370	500	504 억	4232894	N	N	12	N	N
75	20230818	150247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1000	14	2	1.42	190660151	192983	124.22	985	1001	981	1281	691	986	987.96	4.20	55727	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	1009	2.56	0.25	12	0.19	390.00	3928.00	1485	20220817	-32.66	929	20230727	7.64	1280	-21.88	20230531	929	7.64	20230727	1445	-30.80	20221202	929	7.64	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
76	20230818	140247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	992	6	2	0.61	178146012	180411	116.13	985	998	981	1281	691	986	987.45	4.20	54933	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	1001	2.54	0.25	12	0.18	390.00	3928.00	1485	20220817	-33.20	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1445	-31.35	20221202	929	6.78	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
77	20230818	130245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	986	0	3	0.00	128531635	130322	83.89	985	996	981	1281	691	986	986.26	4.20	35814	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	995	2.53	0.25	12	0.13	390.00	3928.00	1485	20220817	-33.60	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1445	-31.76	20221202	929	6.14	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
78	20230818	120254	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	988	2	2	0.20	108348334	109839	70.70	985	996	981	1281	691	986	986.43	4.20	32856	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	997	2.53	0.25	12	0.11	390.00	3928.00	1485	20220817	-33.47	929	20230727	6.35	1280	-22.81	20230531	929	6.35	20230727	1445	-31.63	20221202	929	6.35	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
79	20230818	110246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	985	-1	5	-0.10	100280735	101687	65.46	985	996	981	1281	691	986	986.17	4.20	28244	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	994	2.53	0.25	12	0.10	390.00	3928.00	1485	20220817	-33.67	929	20230727	6.03	1280	-23.05	20230531	929	6.03	20230727	1445	-31.83	20221202	929	6.03	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
80	20230818	100247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	986	0	3	0.00	43071301	43702	28.13	985	996	981	1281	691	986	985.57	4.20	-8477	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	995	2.53	0.25	12	0.04	390.00	3928.00	1485	20220817	-33.60	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1445	-31.76	20221202	929	6.14	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
81	20230818	090248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	985	-1	5	-0.10	29266635	29711	19.13	985	996	985	1281	691	986	985.04	4.20	-5312	1016	1001	986	971	956	993	963	504	295	500	700	1	1	100894865	994	2.53	0.25	12	0.03	390.00	3928.00	1485	20220817	-33.67	929	20230727	6.03	1280	-23.05	20230531	929	6.03	20230727	1445	-31.83	20221202	929	6.03	20230727	2.07	N	011370	500	504 억	4232894	N	N	9	N	N
82	20230817	160248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	986	-15	5	-1.50	153140122	155115	97.03	1001	1001	971	1301	701	1001	987.30	4.20	-4365	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	995	2.53	0.25	12	0.15	390.00	3928.00	1485	20220817	-33.60	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1485	-33.60	20220817	929	6.14	20230727	2.11	N	011370	500	504 억	4237284	N	N	9	N	N
83	20230817	150251	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	994	-7	5	-0.70	119620076	121210	75.82	1001	1001	971	1301	701	1001	986.88	4.20	-6818	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	1003	2.55	0.25	12	0.12	390.00	3928.00	1485	20220817	-33.06	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1485	-33.06	20220817	929	7.00	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
84	20230817	140247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	997	-4	5	-0.40	111295521	112837	70.58	1001	1001	971	1301	701	1001	986.34	4.20	-5896	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	1006	2.56	0.25	12	0.11	390.00	3928.00	1485	20220817	-32.86	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1485	-32.86	20220817	929	7.32	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
85	20230817	130246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	994	-7	5	-0.70	109330027	110864	69.35	1001	1001	971	1301	701	1001	986.16	4.20	-5322	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	1003	2.55	0.25	12	0.11	390.00	3928.00	1485	20220817	-33.06	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1485	-33.06	20220817	929	7.00	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
86	20230817	120247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	992	-9	5	-0.90	94731392	96220	60.19	1001	1001	971	1301	701	1001	984.53	4.20	-5184	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	1001	2.54	0.25	12	0.10	390.00	3928.00	1485	20220817	-33.20	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1485	-33.20	20220817	929	6.78	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
87	20230817	110248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	992	-9	5	-0.90	92642765	94104	58.87	1001	1001	971	1301	701	1001	984.47	4.20	-5206	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	1001	2.54	0.25	12	0.09	390.00	3928.00	1485	20220817	-33.20	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1485	-33.20	20220817	929	6.78	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
88	20230817	100247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	986	-15	5	-1.50	57328557	58232	36.43	1001	1001	971	1301	701	1001	984.49	4.20	-6784	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	995	2.53	0.25	12	0.06	390.00	3928.00	1485	20220817	-33.60	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1485	-33.60	20220817	929	6.14	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
89	20230817	090246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	1001	0	3	0.00	2058824	2060	1.29	1001	1001	998	1301	701	1001	999.43	4.20	394	1022	1011	1005	994	988	1008	991	504	300	500	720	1	1	100894865	1010	2.57	0.25	12	0.00	390.00	3928.00	1485	20220817	-32.59	929	20230727	7.75	1280	-21.80	20230531	929	7.75	20230727	1485	-32.59	20220817	929	7.75	20230727	2.11	N	011370	500	504 억	4237284	N	N	14	N	N
90	20230816	160247	57	100.00	KOSDAQ	건설	N	N	N	N		N	1001	-17	5	-1.67	159477445	158790	165.82	1007	1016	999	1323	713	1018	1004.48	4.22	-24572	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1010	2.57	0.25	12	0.16	390.00	3928.00	1485	20220812	-32.59	929	20230727	7.75	1280	-21.80	20230531	929	7.75	20230727	1485	-32.59	20220817	929	7.75	20230727	2.10	N	011370	500	504 억	4261856	N	N	14	N	N
91	20230816	150247	57	100.00	KOSDAQ	건설	N	N	N	N		N	1006	-12	5	-1.18	140395116	139741	145.92	1007	1016	999	1323	713	1018	1004.68	4.22	-23572	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1015	2.58	0.26	12	0.14	390.00	3928.00	1485	20220812	-32.26	929	20230727	8.29	1280	-21.41	20230531	929	8.29	20230727	1485	-32.26	20220817	929	8.29	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
92	20230816	140246	57	100.00	KOSDAQ	건설	N	N	N	N		N	1003	-15	5	-1.47	114267895	113730	118.76	1007	1016	999	1323	713	1018	1004.73	4.22	-23865	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1012	2.57	0.26	12	0.11	390.00	3928.00	1485	20220812	-32.46	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1485	-32.46	20220817	929	7.97	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
93	20230816	130248	57	100.00	KOSDAQ	건설	N	N	N	N		N	1002	-16	5	-1.57	92670394	92169	96.25	1007	1016	1000	1323	713	1018	1005.44	4.22	-22445	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1011	2.57	0.26	12	0.09	390.00	3928.00	1485	20220812	-32.53	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1485	-32.53	20220817	929	7.86	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
94	20230816	120249	57	100.00	KOSDAQ	건설	N	N	N	N		N	1002	-16	5	-1.57	77663328	77178	80.59	1007	1016	1000	1323	713	1018	1006.29	4.22	-22462	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1011	2.57	0.26	12	0.08	390.00	3928.00	1485	20220812	-32.53	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1485	-32.53	20220817	929	7.86	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
95	20230816	110248	57	100.00	KOSDAQ	건설	N	N	N	N		N	1015	-3	5	-0.29	58081275	57702	60.26	1007	1016	1000	1323	713	1018	1006.57	4.22	-21946	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1024	2.60	0.26	12	0.06	390.00	3928.00	1485	20220812	-31.65	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1485	-31.65	20220817	929	9.26	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
96	20230816	100243	57	100.00	KOSDAQ	건설	N	N	N	N		N	1003	-15	5	-1.47	31770300	31654	33.05	1007	1009	1000	1323	713	1018	1003.67	4.22	-20663	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1012	2.57	0.26	12	0.03	390.00	3928.00	1485	20220812	-32.46	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1485	-32.46	20220817	929	7.97	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
97	20230816	090244	57	100.00	KOSDAQ	건설	N	N	N	N		N	1008	-10	5	-0.98	4046370	4024	4.20	1007	1009	1004	1323	713	1018	1005.56	4.22	-2314	1028	1023	1013	1008	998	1025	1010	504	305	500	730	1	1	100894865	1017	2.58	0.26	12	0.00	390.00	3928.00	1485	20220812	-32.12	929	20230727	8.50	1280	-21.25	20230531	929	8.50	20230727	1485	-32.12	20220817	929	8.50	20230727	2.10	N	011370	500	504 억	4261856	N	N	25	N	N
98	20230814	160244	57	100.00	KOSDAQ	건설	N	N	N	N		N	1018	4	2	0.39	95153359	94232	27.88	1010	1018	1003	1318	710	1014	1009.78	4.25	-23543	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1027	2.61	0.26	12	0.09	390.00	3928.00	1495	20220811	-31.91	929	20230727	9.58	1280	-20.47	20230531	929	9.58	20230727	1485	-31.45	20220817	929	9.58	20230727	2.13	N	011370	500	504 억	4285026	N	N	25	N	N
99	20230814	150244	57	100.00	KOSDAQ	건설	N	N	N	N		N	1011	-3	5	-0.30	87092711	86280	25.52	1010	1015	1003	1318	710	1014	1009.42	4.25	-23238	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1020	2.59	0.26	12	0.09	390.00	3928.00	1495	20220811	-32.37	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1485	-31.92	20220817	929	8.83	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
100	20230814	140245	57	100.00	KOSDAQ	건설	N	N	N	N		N	1010	-4	5	-0.39	77793035	77041	22.79	1010	1015	1006	1318	710	1014	1009.76	4.25	-23239	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1019	2.59	0.26	12	0.08	390.00	3928.00	1495	20220811	-32.44	929	20230727	8.72	1280	-21.09	20230531	929	8.72	20230727	1485	-31.99	20220817	929	8.72	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
101	20230814	130244	57	100.00	KOSDAQ	건설	N	N	N	N		N	1011	-3	5	-0.30	74060094	73343	21.70	1010	1015	1006	1318	710	1014	1009.78	4.25	-20420	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1020	2.59	0.26	12	0.07	390.00	3928.00	1495	20220811	-32.37	929	20230727	8.83	1280	-21.02	20230531	929	8.83	20230727	1485	-31.92	20220817	929	8.83	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
102	20230814	120243	57	100.00	KOSDAQ	건설	N	N	N	N		N	1009	-5	5	-0.49	71398252	70710	20.92	1010	1015	1006	1318	710	1014	1009.73	4.25	-20420	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1018	2.59	0.26	12	0.07	390.00	3928.00	1495	20220811	-32.51	929	20230727	8.61	1280	-21.17	20230531	929	8.61	20230727	1485	-32.05	20220817	929	8.61	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
103	20230814	110243	57	100.00	KOSDAQ	건설	N	N	N	N		N	1013	-1	5	-0.10	56513710	55945	16.55	1010	1015	1006	1318	710	1014	1010.17	4.25	-19217	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1022	2.60	0.26	12	0.06	390.00	3928.00	1495	20220811	-32.24	929	20230727	9.04	1280	-20.86	20230531	929	9.04	20230727	1485	-31.78	20220817	929	9.04	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
104	20230814	100243	57	100.00	KOSDAQ	건설	N	N	N	N		N	1007	-7	5	-0.69	41312144	40876	12.09	1010	1015	1007	1318	710	1014	1010.67	4.25	-14632	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1016	2.58	0.26	12	0.04	390.00	3928.00	1495	20220811	-32.64	929	20230727	8.40	1280	-21.33	20230531	929	8.40	20230727	1485	-32.19	20220817	929	8.40	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
105	20230814	090244	57	100.00	KOSDAQ	건설	N	N	N	N		N	1015	1	2	0.10	4893356	4837	1.43	1010	1015	1008	1318	710	1014	1011.65	4.25	-2326	1053	1033	1016	996	979	1043	1006	504	304	500	730	1	1	100894865	1024	2.60	0.26	12	0.00	390.00	3928.00	1495	20220811	-32.11	929	20230727	9.26	1280	-20.70	20230531	929	9.26	20230727	1485	-31.65	20220817	929	9.26	20230727	2.13	N	011370	500	504 억	4285026	N	N	15	N	N
106	20230811	160242	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	13	2	1.30	340422012	335902	193.51	1001	1036	999	1301	701	1001	1013.46	4.21	34012	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1023	2.60	0.26	12	0.33	390.00	3928.00	1510	20220810	-32.85	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1495	-32.17	20220811	929	9.15	20230727	2.15	N	011370	500	504 억	4251011	N	N	15	N	N
107	20230811	150241	57	100.00	KOSDAQ	건설	N	N	N	N		N	1017	16	2	1.60	312582190	308460	177.70	1001	1036	999	1301	701	1001	1013.36	4.21	34673	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1026	2.61	0.26	12	0.31	390.00	3928.00	1510	20220810	-32.65	929	20230727	9.47	1280	-20.55	20230531	929	9.47	20230727	1495	-31.97	20220811	929	9.47	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
108	20230811	140242	57	100.00	KOSDAQ	건설	N	N	N	N		N	1022	21	2	2.10	282845512	279176	160.83	1001	1036	999	1301	701	1001	1013.14	4.21	32037	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1031	2.62	0.26	12	0.28	390.00	3928.00	1510	20220810	-32.32	929	20230727	10.01	1280	-20.16	20230531	929	10.01	20230727	1495	-31.64	20220811	929	10.01	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
109	20230811	130242	57	100.00	KOSDAQ	건설	N	N	N	N		N	1014	13	2	1.30	208107942	205918	118.62	1001	1021	999	1301	701	1001	1010.64	4.21	33944	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1023	2.60	0.26	12	0.20	390.00	3928.00	1510	20220810	-32.85	929	20230727	9.15	1280	-20.78	20230531	929	9.15	20230727	1495	-32.17	20220811	929	9.15	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
110	20230811	120241	57	100.00	KOSDAQ	건설	N	N	N	N		N	1019	18	2	1.80	176150021	174439	100.49	1001	1021	999	1301	701	1001	1009.81	4.21	33962	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1028	2.61	0.26	12	0.17	390.00	3928.00	1510	20220810	-32.52	929	20230727	9.69	1280	-20.39	20230531	929	9.69	20230727	1495	-31.84	20220811	929	9.69	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
111	20230811	110239	57	100.00	KOSDAQ	건설	N	N	N	N		N	1007	6	2	0.60	83346650	82953	47.79	1001	1010	999	1301	701	1001	1004.75	4.21	14653	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1016	2.58	0.26	12	0.08	390.00	3928.00	1510	20220810	-33.31	929	20230727	8.40	1280	-21.33	20230531	929	8.40	20230727	1495	-32.64	20220811	929	8.40	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
112	20230811	100238	57	100.00	KOSDAQ	건설	N	N	N	N		N	1002	1	2	0.10	23767994	23726	13.67	1001	1006	999	1301	701	1001	1001.77	4.21	1909	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1011	2.57	0.26	12	0.02	390.00	3928.00	1510	20220810	-33.64	929	20230727	7.86	1280	-21.72	20230531	929	7.86	20230727	1495	-32.98	20220811	929	7.86	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
113	20230811	090241	57	100.00	KOSDAQ	건설	N	N	N	N		N	1001	0	3	0.00	1971001	1969	1.13	1001	1003	1001	1301	701	1001	1001.02	4.21	-377	1021	1010	999	988	977	1016	994	504	300	500	720	1	1	100894865	1010	2.57	0.25	12	0.00	390.00	3928.00	1510	20220810	-33.71	929	20230727	7.75	1280	-21.80	20230531	929	7.75	20230727	1495	-33.04	20220811	929	7.75	20230727	2.15	N	011370	500	504 억	4251011	N	N	24	N	N
114	20230810	160240	57	100.00	KOSDAQ	건설	N	N	N	N		N	1001	13	2	1.32	173196346	172788	147.92	993	1010	988	1284	692	988	1002.36	4.17	37793	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1010	2.57	0.25	12	0.17	390.00	3928.00	1560	20220809	-35.83	929	20230727	7.75	1280	-21.80	20230531	929	7.75	20230727	1510	-33.71	20220810	929	7.75	20230727	2.14	N	011370	500	504 억	4211434	N	N	24	N	N
115	20230810	150239	57	100.00	KOSDAQ	건설	N	N	N	N		N	1003	15	2	1.52	161652766	161249	138.04	993	1010	988	1284	692	988	1002.50	4.17	37436	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1012	2.57	0.26	12	0.16	390.00	3928.00	1560	20220809	-35.71	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1510	-33.58	20220810	929	7.97	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
116	20230810	140239	57	100.00	KOSDAQ	건설	N	N	N	N		N	1003	15	2	1.52	147553616	147179	126.00	993	1010	988	1284	692	988	1002.55	4.17	37436	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1012	2.57	0.26	12	0.15	390.00	3928.00	1560	20220809	-35.71	929	20230727	7.97	1280	-21.64	20230531	929	7.97	20230727	1510	-33.58	20220810	929	7.97	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
117	20230810	130236	57	100.00	KOSDAQ	건설	N	N	N	N		N	1004	16	2	1.62	132941388	132618	113.53	993	1010	988	1284	692	988	1002.44	4.17	32427	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1013	2.57	0.26	12	0.13	390.00	3928.00	1560	20220809	-35.64	929	20230727	8.07	1280	-21.56	20230531	929	8.07	20230727	1510	-33.51	20220810	929	8.07	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
118	20230810	120239	57	100.00	KOSDAQ	건설	N	N	N	N		N	1005	17	2	1.72	105337676	105136	90.00	993	1010	988	1284	692	988	1001.92	4.17	20308	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1014	2.58	0.26	12	0.10	390.00	3928.00	1560	20220809	-35.58	929	20230727	8.18	1280	-21.48	20230531	929	8.18	20230727	1510	-33.44	20220810	929	8.18	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
119	20230810	110240	57	100.00	KOSDAQ	건설	N	N	N	N		N	1007	19	2	1.92	98560739	98384	84.22	993	1010	988	1284	692	988	1001.80	4.17	18610	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1016	2.58	0.26	12	0.10	390.00	3928.00	1560	20220809	-35.45	929	20230727	8.40	1280	-21.33	20230531	929	8.40	20230727	1510	-33.31	20220810	929	8.40	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
120	20230810	100240	57	100.00	KOSDAQ	건설	N	N	N	N		N	994	6	2	0.61	19248903	19418	16.62	993	999	988	1284	692	988	991.29	4.17	-1484	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1003	2.55	0.25	12	0.02	390.00	3928.00	1560	20220809	-36.28	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1510	-34.17	20220810	929	7.00	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
121	20230810	090239	57	100.00	KOSDAQ	건설	N	N	N	N		N	999	11	2	1.11	2487309	2498	2.14	993	999	993	1284	692	988	995.72	4.17	-1127	1016	1002	986	972	956	1009	979	504	296	500	710	1	1	100894865	1008	2.56	0.25	12	0.00	390.00	3928.00	1560	20220809	-35.96	929	20230727	7.53	1280	-21.95	20230531	929	7.53	20230727	1510	-33.84	20220810	929	7.53	20230727	2.14	N	011370	500	504 억	4211434	N	N	0	N	N
122	20230809	160239	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	4	2	0.41	114471797	115699	72.62	977	1000	970	1279	689	984	989.39	4.17	3466	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	997	2.53	0.25	12	0.11	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	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
123	20230809	150237	57	100.00	KOSDAQ	건설	N	N	N	N		N	990	6	2	0.61	108565137	109724	68.87	977	1000	970	1279	689	984	989.44	4.17	7877	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	999	2.54	0.25	12	0.11	390.00	3928.00	1560	20220809	-36.54	929	20230727	6.57	1280	-22.66	20230531	929	6.57	20230727	1560	-36.54	20220809	929	6.57	20230727	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
124	20230809	140237	57	100.00	KOSDAQ	건설	N	N	N	N		N	994	10	2	1.02	85659805	86593	54.35	977	1000	970	1279	689	984	989.22	4.17	2562	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	1003	2.55	0.25	12	0.09	390.00	3928.00	1560	20220809	-36.28	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1560	-36.28	20220809	929	7.00	20230727	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
125	20230809	130240	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	4	2	0.41	47140045	47879	30.05	977	991	970	1279	689	984	984.57	4.17	4601	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	997	2.53	0.25	12	0.05	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	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
126	20230809	120240	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	4	2	0.41	38979186	39634	24.88	977	990	970	1279	689	984	983.48	4.17	4071	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	997	2.53	0.25	12	0.04	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	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
127	20230809	110239	57	100.00	KOSDAQ	건설	N	N	N	N		N	985	1	2	0.10	33913052	34508	21.66	977	990	970	1279	689	984	982.76	4.17	1156	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	994	2.53	0.25	12	0.03	390.00	3928.00	1560	20220809	-36.86	929	20230727	6.03	1280	-23.05	20230531	929	6.03	20230727	1560	-36.86	20220809	929	6.03	20230727	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
128	20230809	100236	57	100.00	KOSDAQ	건설	N	N	N	N		N	984	0	3	0.00	26004202	26480	16.62	977	988	970	1279	689	984	982.03	4.17	-229	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	993	2.52	0.25	12	0.03	390.00	3928.00	1560	20220809	-36.92	929	20230727	5.92	1280	-23.12	20230531	929	5.92	20230727	1560	-36.92	20220809	929	5.92	20230727	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
129	20230809	090237	57	100.00	KOSDAQ	건설	N	N	N	N		N	971	-13	5	-1.32	3090447	3164	1.99	977	978	970	1279	689	984	976.75	4.17	-1221	1000	991	982	973	964	996	978	504	295	500	700	1	1	100894865	980	2.49	0.25	12	0.00	390.00	3928.00	1560	20220809	-37.76	929	20230727	4.52	1280	-24.14	20230531	929	4.52	20230727	1560	-37.76	20220809	929	4.52	20230727	2.15	N	011370	500	504 억	4208070	N	N	57	N	N
130	20230808	160241	57	100.00	KOSDAQ	건설	N	N	N	N		N	984	2	2	0.20	153498607	156598	115.11	980	991	973	1276	688	982	980.16	4.18	-14286	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	993	2.52	0.25	12	0.16	390.00	3928.00	1560	20220809	-36.92	929	20230727	5.92	1280	-23.12	20230531	929	5.92	20230727	1560	-36.92	20220809	929	5.92	20230727	2.15	N	011370	500	504 억	4222357	N	N	57	N	N
131	20230808	150238	57	100.00	KOSDAQ	건설	N	N	N	N		N	979	-3	5	-0.31	143714590	146653	107.80	980	988	973	1276	688	982	979.96	4.18	-13325	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	988	2.51	0.25	12	0.15	390.00	3928.00	1560	20220809	-37.24	929	20230727	5.38	1280	-23.52	20230531	929	5.38	20230727	1560	-37.24	20220809	929	5.38	20230727	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
132	20230808	140236	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-2	5	-0.20	129934520	132578	97.45	980	988	973	1276	688	982	980.06	4.18	-11485	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	989	2.51	0.25	12	0.13	390.00	3928.00	1560	20220809	-37.18	929	20230727	5.49	1280	-23.44	20230531	929	5.49	20230727	1560	-37.18	20220809	929	5.49	20230727	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
133	20230808	130235	57	100.00	KOSDAQ	건설	N	N	N	N		N	977	-5	5	-0.51	125630528	128182	94.22	980	988	973	1276	688	982	980.09	4.18	-11483	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	986	2.51	0.25	12	0.13	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	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
134	20230808	120237	57	100.00	KOSDAQ	건설	N	N	N	N		N	983	1	2	0.10	98698964	100679	74.00	980	988	973	1276	688	982	980.33	4.18	-5153	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	992	2.52	0.25	12	0.10	390.00	3928.00	1560	20220809	-36.99	929	20230727	5.81	1280	-23.20	20230531	929	5.81	20230727	1560	-36.99	20220809	929	5.81	20230727	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
135	20230808	110236	57	100.00	KOSDAQ	건설	N	N	N	N		N	976	-6	5	-0.61	85035227	86714	63.74	980	988	973	1276	688	982	980.64	4.18	-1878	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	985	2.50	0.25	12	0.09	390.00	3928.00	1560	20220809	-37.44	929	20230727	5.06	1280	-23.75	20230531	929	5.06	20230727	1560	-37.44	20220809	929	5.06	20230727	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
136	20230808	100237	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	6	2	0.61	57366313	58427	42.95	980	988	973	1276	688	982	981.85	4.18	720	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	997	2.53	0.25	12	0.06	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	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
137	20230808	090237	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	6	2	0.61	29024068	29613	21.77	980	988	980	1276	688	982	980.11	4.18	3386	1005	993	977	965	949	999	971	504	294	500	700	1	1	100894865	997	2.53	0.25	12	0.03	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	2.15	N	011370	500	504 억	4222357	N	N	0	N	N
138	20230807	160235	57	100.00	KOSDAQ	건설	N	N	N	N		N	982	-7	5	-0.71	130663374	133849	119.11	975	989	961	1285	693	989	976.20	4.20	-15874	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	991	2.52	0.25	12	0.13	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	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
139	20230807	150235	57	100.00	KOSDAQ	건설	N	N	N	N		N	977	-12	5	-1.21	125925152	129009	114.80	975	989	961	1285	693	989	976.10	4.20	-16568	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	986	2.51	0.25	12	0.13	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	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
140	20230807	140238	57	100.00	KOSDAQ	건설	N	N	N	N		N	981	-8	5	-0.81	103861868	106445	94.72	975	989	961	1285	693	989	975.73	4.20	-26877	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	990	2.52	0.25	12	0.11	390.00	3928.00	1560	20220809	-37.12	929	20230727	5.60	1280	-23.36	20230531	929	5.60	20230727	1560	-37.12	20220809	929	5.60	20230727	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
141	20230807	130235	57	100.00	KOSDAQ	건설	N	N	N	N		N	978	-11	5	-1.11	102706424	105265	93.67	975	989	961	1285	693	989	975.69	4.20	-26126	1035	1012	975	952	915	993	933	504	296	500	710	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	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
142	20230807	120235	57	100.00	KOSDAQ	건설	N	N	N	N		N	979	-10	5	-1.01	82260988	84394	75.10	975	989	961	1285	693	989	974.73	4.20	-29094	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	988	2.51	0.25	12	0.08	390.00	3928.00	1560	20220809	-37.24	929	20230727	5.38	1280	-23.52	20230531	929	5.38	20230727	1560	-37.24	20220809	929	5.38	20230727	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
143	20230807	110233	57	100.00	KOSDAQ	건설	N	N	N	N		N	976	-13	5	-1.31	73034900	74948	66.69	975	989	961	1285	693	989	974.47	4.20	-29136	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	985	2.50	0.25	12	0.07	390.00	3928.00	1560	20220809	-37.44	929	20230727	5.06	1280	-23.75	20230531	929	5.06	20230727	1560	-37.44	20220809	929	5.06	20230727	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
144	20230807	100236	57	100.00	KOSDAQ	건설	N	N	N	N		N	969	-20	5	-2.02	56922482	58439	52.00	975	989	961	1285	693	989	974.05	4.20	-29739	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	978	2.48	0.25	12	0.06	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	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
145	20230807	090236	57	100.00	KOSDAQ	건설	N	N	N	N		N	975	-14	5	-1.42	1694494	1736	1.54	975	988	974	1285	693	989	976.09	4.20	-232	1035	1012	975	952	915	993	933	504	296	500	710	1	1	100894865	984	2.50	0.25	12	0.00	390.00	3928.00	1560	20220809	-37.50	929	20230727	4.95	1280	-23.83	20230531	929	4.95	20230727	1560	-37.50	20220809	929	4.95	20230727	2.16	N	011370	500	504 억	4238185	N	N	0	N	N
146	20230804	160234	57	100.00	KOSDAQ	건설	N	N	N	N		N	989	-5	5	-0.50	110375964	112355	44.31	998	998	938	1292	696	994	982.39	4.18	17708	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	998	2.54	0.25	12	0.11	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	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
147	20230804	150234	57	100.00	KOSDAQ	건설	N	N	N	N		N	986	-8	5	-0.80	101653676	103506	40.82	998	998	938	1292	696	994	982.10	4.18	18323	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	995	2.53	0.25	12	0.10	390.00	3928.00	1560	20220809	-36.79	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1560	-36.79	20220809	929	6.14	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
148	20230804	140236	57	100.00	KOSDAQ	건설	N	N	N	N		N	992	-2	5	-0.20	94571862	96320	37.98	998	998	938	1292	696	994	981.85	4.18	17848	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	1001	2.54	0.25	12	0.10	390.00	3928.00	1560	20220809	-36.41	929	20230727	6.78	1280	-22.50	20230531	929	6.78	20230727	1560	-36.41	20220809	929	6.78	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
149	20230804	130234	57	100.00	KOSDAQ	건설	N	N	N	N		N	985	-9	5	-0.91	92100809	93815	36.99	998	998	938	1292	696	994	981.73	4.18	17974	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	994	2.53	0.25	12	0.09	390.00	3928.00	1560	20220809	-36.86	929	20230727	6.03	1280	-23.05	20230531	929	6.03	20230727	1560	-36.86	20220809	929	6.03	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
150	20230804	120234	57	100.00	KOSDAQ	건설	N	N	N	N		N	993	-1	5	-0.10	78613850	80139	31.60	998	998	938	1292	696	994	980.97	4.18	15849	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	1002	2.55	0.25	12	0.08	390.00	3928.00	1560	20220809	-36.35	929	20230727	6.89	1280	-22.42	20230531	929	6.89	20230727	1560	-36.35	20220809	929	6.89	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
151	20230804	110234	57	100.00	KOSDAQ	건설	N	N	N	N		N	991	-3	5	-0.30	68515068	69946	27.58	998	998	938	1292	696	994	979.54	4.18	16914	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	1000	2.54	0.25	12	0.07	390.00	3928.00	1560	20220809	-36.47	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1560	-36.47	20220809	929	6.67	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
152	20230804	100232	57	100.00	KOSDAQ	건설	N	N	N	N		N	994	0	3	0.00	56938387	58206	22.95	998	998	938	1292	696	994	978.22	4.18	17155	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	1003	2.55	0.25	12	0.06	390.00	3928.00	1560	20220809	-36.28	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1560	-36.28	20220809	929	7.00	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
153	20230804	090232	57	100.00	KOSDAQ	건설	N	N	N	N		N	994	0	3	0.00	391990	394	0.16	998	998	994	1292	696	994	994.90	4.18	-388	1018	1006	983	971	948	1012	977	504	298	500	710	1	1	100894865	1003	2.55	0.25	12	0.00	390.00	3928.00	1560	20220809	-36.28	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1560	-36.28	20220809	929	7.00	20230727	2.19	N	011370	500	504 억	4220497	N	N	0	N	N
154	20230803	160233	57	100.00	KOSDAQ	건설	N	N	N	N		N	994	5	2	0.51	248979281	253487	110.88	990	995	960	1285	693	989	980.24	4.21	-27415	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	1003	2.55	0.25	12	0.25	390.00	3928.00	1560	20220809	-36.28	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1560	-36.28	20220809	929	7.00	20230727	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
155	20230803	150234	57	100.00	KOSDAQ	건설	N	N	N	N		N	986	-3	5	-0.30	184027940	188026	82.25	990	990	960	1285	693	989	978.74	4.21	-25984	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	995	2.53	0.25	12	0.19	390.00	3928.00	1560	20220809	-36.79	929	20230727	6.14	1280	-22.97	20230531	929	6.14	20230727	1560	-36.79	20220809	929	6.14	20230727	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
156	20230803	140231	57	100.00	KOSDAQ	건설	N	N	N	N		N	989	0	3	0.00	175262308	179160	78.37	990	990	960	1285	693	989	978.24	4.21	-22528	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	998	2.54	0.25	12	0.18	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	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
157	20230803	130234	57	100.00	KOSDAQ	건설	N	N	N	N		N	982	-7	5	-0.71	163869890	167588	73.31	990	990	960	1285	693	989	977.81	4.21	-18007	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	991	2.52	0.25	12	0.17	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	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
158	20230803	120233	57	100.00	KOSDAQ	건설	N	N	N	N		N	980	-9	5	-0.91	153926941	157462	68.88	990	990	960	1285	693	989	977.55	4.21	-18250	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	989	2.51	0.25	12	0.16	390.00	3928.00	1560	20220809	-37.18	929	20230727	5.49	1280	-23.44	20230531	929	5.49	20230727	1560	-37.18	20220809	929	5.49	20230727	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
159	20230803	110231	57	100.00	KOSDAQ	건설	N	N	N	N		N	978	-11	5	-1.11	140426077	143660	62.84	990	990	960	1285	693	989	977.49	4.21	-8915	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	987	2.51	0.25	12	0.14	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	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
160	20230803	100231	57	100.00	KOSDAQ	건설	N	N	N	N		N	985	-4	5	-0.40	84115927	85829	37.54	990	990	960	1285	693	989	980.04	4.21	18954	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	994	2.53	0.25	12	0.09	390.00	3928.00	1560	20220809	-36.86	929	20230727	6.03	1280	-23.05	20230531	929	6.03	20230727	1560	-36.86	20220809	929	6.03	20230727	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
161	20230803	090232	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	-1	5	-0.10	22659970	22891	10.01	990	990	985	1285	693	989	989.91	4.21	-864	1011	999	992	980	973	996	977	504	296	500	710	1	1	100894865	997	2.53	0.25	12	0.02	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	2.26	N	011370	500	504 억	4244795	N	N	0	N	N
162	20230802	160232	57	100.00	KOSDAQ	건설	N	N	N	N		N	989	-8	5	-0.80	226917090	228578	127.44	996	1004	985	1296	698	997	992.73	4.24	-28235	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	998	2.54	0.25	12	0.23	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	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
163	20230802	150234	57	100.00	KOSDAQ	건설	N	N	N	N		N	991	-6	5	-0.60	217459485	219016	122.11	996	1004	985	1296	698	997	992.89	4.24	-29102	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	1000	2.54	0.25	12	0.22	390.00	3928.00	1560	20220809	-36.47	929	20230727	6.67	1280	-22.58	20230531	929	6.67	20230727	1560	-36.47	20220809	929	6.67	20230727	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
164	20230802	140234	57	100.00	KOSDAQ	건설	N	N	N	N		N	988	-9	5	-0.90	144608368	145447	81.09	996	1004	987	1296	698	997	994.23	4.24	-19506	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	997	2.53	0.25	12	0.14	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	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
165	20230802	130231	57	100.00	KOSDAQ	건설	N	N	N	N		N	995	-2	5	-0.20	82624810	82879	46.21	996	1004	993	1296	698	997	996.93	4.24	11827	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	1004	2.55	0.25	12	0.08	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	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
166	20230802	120230	57	100.00	KOSDAQ	건설	N	N	N	N		N	994	-3	5	-0.30	69950515	70133	39.10	996	1004	993	1296	698	997	997.40	4.24	13911	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	1003	2.55	0.25	12	0.07	390.00	3928.00	1560	20220809	-36.28	929	20230727	7.00	1280	-22.34	20230531	929	7.00	20230727	1560	-36.28	20220809	929	7.00	20230727	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
167	20230802	110229	57	100.00	KOSDAQ	건설	N	N	N	N		N	997	0	3	0.00	45201038	45265	25.24	996	1004	993	1296	698	997	998.59	4.24	21791	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	1006	2.56	0.25	12	0.04	390.00	3928.00	1560	20220809	-36.09	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1560	-36.09	20220809	929	7.32	20230727	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
168	20230802	100231	57	100.00	KOSDAQ	건설	N	N	N	N		N	998	1	2	0.10	23583669	23652	13.19	996	1000	993	1296	698	997	997.11	4.24	11286	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	1007	2.56	0.25	12	0.02	390.00	3928.00	1560	20220809	-36.03	929	20230727	7.43	1280	-22.03	20230531	929	7.43	20230727	1560	-36.03	20220809	929	7.43	20230727	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
169	20230802	090231	57	100.00	KOSDAQ	건설	N	N	N	N		N	997	0	3	0.00	2860069	2872	1.60	996	997	994	1296	698	997	995.85	4.24	540	1019	1008	998	987	977	1003	982	504	299	500	710	1	1	100894865	1006	2.56	0.25	12	0.00	390.00	3928.00	1560	20220809	-36.09	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1560	-36.09	20220809	929	7.32	20230727	2.27	N	011370	500	504 억	4273031	N	N	0	N	N
170	20230801	160232	57	100.00	KOSDAQ	건설	N	N	N	N		N	997	-3	5	-0.30	178264545	179362	129.15	1000	1009	988	1300	700	1000	993.88	4.23	7155	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	1006	2.56	0.25	12	0.18	390.00	3928.00	1560	20220809	-36.09	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1560	-36.09	20220809	929	7.32	20230727	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
171	20230801	150229	57	100.00	KOSDAQ	건설	N	N	N	N		N	993	-7	5	-0.70	168949179	170004	122.41	1000	1009	988	1300	700	1000	993.80	4.23	6574	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	1002	2.55	0.25	12	0.17	390.00	3928.00	1560	20220809	-36.35	929	20230727	6.89	1280	-22.42	20230531	929	6.89	20230727	1560	-36.35	20220809	929	6.89	20230727	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
172	20230801	140234	57	100.00	KOSDAQ	건설	N	N	N	N		N	990	-10	5	-1.00	161278368	162273	116.84	1000	1009	988	1300	700	1000	993.87	4.23	6574	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	999	2.54	0.25	12	0.16	390.00	3928.00	1560	20220809	-36.54	929	20230727	6.57	1280	-22.66	20230531	929	6.57	20230727	1560	-36.54	20220809	929	6.57	20230727	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
173	20230801	130230	57	100.00	KOSDAQ	건설	N	N	N	N		N	990	-10	5	-1.00	133183066	133915	96.43	1000	1009	990	1300	700	1000	994.53	4.23	11908	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	999	2.54	0.25	12	0.13	390.00	3928.00	1560	20220809	-36.54	929	20230727	6.57	1280	-22.66	20230531	929	6.57	20230727	1560	-36.54	20220809	929	6.57	20230727	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
174	20230801	120230	57	100.00	KOSDAQ	건설	N	N	N	N		N	995	-5	5	-0.50	92954232	93375	67.23	1000	1009	992	1300	700	1000	995.49	4.23	13288	1016	1008	998	990	980	1012	994	504	300	500	720	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	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
175	20230801	110229	57	100.00	KOSDAQ	건설	N	N	N	N		N	996	-4	5	-0.40	50029438	50194	36.14	1000	1009	994	1300	700	1000	996.72	4.23	15205	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	1005	2.55	0.25	12	0.05	390.00	3928.00	1560	20220809	-36.15	929	20230727	7.21	1280	-22.19	20230531	929	7.21	20230727	1560	-36.15	20220809	929	7.21	20230727	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
176	20230801	100230	57	100.00	KOSDAQ	건설	N	N	N	N		N	997	-3	5	-0.30	17982296	18022	12.98	1000	1009	994	1300	700	1000	997.80	4.23	36	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	1006	2.56	0.25	12	0.02	390.00	3928.00	1560	20220809	-36.09	929	20230727	7.32	1280	-22.11	20230531	929	7.32	20230727	1560	-36.09	20220809	929	7.32	20230727	2.26	N	011370	500	504 억	4265867	N	N	0	N	N
177	20230801	090229	57	100.00	KOSDAQ	건설	N	N	N	N		N	999	-1	5	-0.10	2352250	2352	1.69	1000	1005	999	1300	700	1000	1000.11	4.23	0	1016	1008	998	990	980	1012	994	504	300	500	720	1	1	100894865	1008	2.56	0.25	12	0.00	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	2.26	N	011370	500	504 억	4265867	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History