KissMeData/035890/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1341	6	2	0.45	407503933	304492	100.81	1335	1347	1326	1735	935	1335	1338.29	5.67	0	-4686	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3082	3.14	0.41	12	0.13	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.28	N	035890	500	1149 억	13035333	N	N	832	N	N
3	20230731	150427	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1343	8	2	0.60	388039153	289966	96.00	1335	1347	1326	1735	935	1335	1338.22	5.67	0	-5856	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3086	3.15	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
4	20230731	140426	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1340	5	2	0.37	310236416	231890	76.77	1335	1347	1326	1735	935	1335	1337.86	5.67	0	6467	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3079	3.14	0.41	12	0.10	427.00	3288.00	1720	20230525	-22.09	1050	20221013	27.62	1720	-22.09	20230525	1100	21.82	20230103	1720	-22.09	20230525	1050	27.62	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
5	20230731	130428	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1337	2	2	0.15	280649861	209815	69.47	1335	1347	1326	1735	935	1335	1337.61	5.67	0	7252	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3073	3.13	0.41	12	0.09	427.00	3288.00	1720	20230525	-22.27	1050	20221013	27.33	1720	-22.27	20230525	1100	21.55	20230103	1720	-22.27	20230525	1050	27.33	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
6	20230731	120432	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1339	4	2	0.30	254922755	190599	63.10	1335	1347	1326	1735	935	1335	1337.48	5.67	0	12923	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3077	3.14	0.41	12	0.08	427.00	3288.00	1720	20230525	-22.15	1050	20221013	27.52	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1050	27.52	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
7	20230731	110432	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1339	4	2	0.30	200644817	150038	49.67	1335	1347	1326	1735	935	1335	1337.29	5.67	0	8931	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3077	3.14	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.15	1050	20221013	27.52	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1050	27.52	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
8	20230731	100432	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1343	8	2	0.60	119631055	89615	29.67	1335	1347	1326	1735	935	1335	1334.94	5.67	0	-4156	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3086	3.15	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
9	20230731	090428	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1335	0	3	0.00	7298445	5467	1.81	1335	1335	1335	1735	935	1335	1335.00	5.67	0	-50	1366	1350	1331	1315	1296	1358	1323	1149	400	500	980	1	1	229808457	3068	3.13	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.38	1050	20221013	27.14	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1050	27.14	20221013	1.28	N	035890	500	1149 억	13035333	N	N	64	N	N
10	20230728	160428	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1335	-1	5	-0.07	401556342	301685	55.19	1312	1347	1312	1736	936	1336	1331.02	5.67	6424	-5261	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3068	3.13	0.41	12	0.13	427.00	3288.00	1720	20230525	-22.38	1050	20221013	27.14	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1050	27.14	20221013	1.30	N	035890	500	1149 억	13040916	N	N	64	N	N
11	20230728	150427	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1333	-3	5	-0.22	378923313	284708	52.08	1312	1347	1312	1736	936	1336	1330.92	5.67	6424	-2365	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3063	3.12	0.41	12	0.12	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
12	20230728	140426	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1333	-3	5	-0.22	315034220	236703	43.30	1312	1347	1312	1736	936	1336	1330.93	5.67	6424	23548	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3063	3.12	0.41	12	0.10	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
13	20230728	130427	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1333	-3	5	-0.22	283093289	212723	38.91	1312	1347	1312	1736	936	1336	1330.81	5.67	6424	26227	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3063	3.12	0.41	12	0.09	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
14	20230728	120424	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1337	1	2	0.07	230625364	173355	31.71	1312	1347	1312	1736	936	1336	1330.36	5.67	6424	36014	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3073	3.13	0.41	12	0.08	427.00	3288.00	1720	20230525	-22.27	1050	20221013	27.33	1720	-22.27	20230525	1100	21.55	20230103	1720	-22.27	20230525	1050	27.33	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
15	20230728	110428	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1341	5	2	0.37	183250791	137978	25.24	1312	1344	1312	1736	936	1336	1328.12	5.67	6424	28986	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3082	3.14	0.41	12	0.06	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
16	20230728	100425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1325	-11	5	-0.82	107015295	80870	14.79	1312	1339	1312	1736	936	1336	1323.30	5.67	6424	-2283	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3045	3.10	0.40	12	0.04	427.00	3288.00	1720	20230525	-22.97	1050	20221013	26.19	1720	-22.97	20230525	1100	20.45	20230103	1720	-22.97	20230525	1050	26.19	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
17	20230728	090428	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1314	-22	5	-1.65	25109416	19127	3.50	1312	1327	1312	1736	936	1336	1312.77	5.67	6424	4041	1375	1355	1328	1308	1281	1365	1318	1149	400	500	980	1	1	229808457	3020	3.08	0.40	12	0.01	427.00	3288.00	1720	20230525	-23.60	1050	20221013	25.14	1720	-23.60	20230525	1100	19.45	20230103	1720	-23.60	20230525	1050	25.14	20221013	1.30	N	035890	500	1149 억	13040916	N	N	1095	N	N
18	20230727	160425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1336	37	2	2.85	720447728	540491	31.58	1301	1348	1301	1688	910	1299	1332.95	5.62	-205960	110827	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3070	3.13	0.41	12	0.24	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.34	N	035890	500	1149 억	12923665	N	N	1095	N	N
19	20230727	150426	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1336	37	2	2.85	632070212	474340	27.72	1301	1348	1301	1688	910	1299	1332.53	5.62	-205960	107065	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3070	3.13	0.41	12	0.21	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
20	20230727	140422	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1342	43	2	3.31	594990570	446637	26.10	1301	1348	1301	1688	910	1299	1332.16	5.62	-205960	104812	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3084	3.14	0.41	12	0.19	427.00	3288.00	1720	20230525	-21.98	1050	20221013	27.81	1720	-21.98	20230525	1100	22.00	20230103	1720	-21.98	20230525	1050	27.81	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
21	20230727	130424	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1340	41	2	3.16	537471935	403698	23.59	1301	1348	1301	1688	910	1299	1331.37	5.62	-205960	81946	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3079	3.14	0.41	12	0.18	427.00	3288.00	1720	20230525	-22.09	1050	20221013	27.62	1720	-22.09	20230525	1100	21.82	20230103	1720	-22.09	20230525	1050	27.62	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
22	20230727	120425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1336	37	2	2.85	445740080	335131	19.58	1301	1348	1301	1688	910	1299	1330.05	5.62	-205960	90579	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3070	3.13	0.41	12	0.15	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
23	20230727	110425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1345	46	2	3.54	372799305	280695	16.40	1301	1348	1301	1688	910	1299	1328.13	5.62	-205960	82329	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3091	3.15	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
24	20230727	100424	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1327	28	2	2.16	217637555	164378	9.61	1301	1343	1301	1688	910	1299	1324.01	5.62	-205960	33954	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3050	3.11	0.40	12	0.07	427.00	3288.00	1720	20230525	-22.85	1050	20221013	26.38	1720	-22.85	20230525	1100	20.64	20230103	1720	-22.85	20230525	1050	26.38	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
25	20230727	090424	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1340	41	2	3.16	76085101	57790	3.38	1301	1340	1301	1688	910	1299	1316.58	5.62	-205960	39747	1425	1361	1326	1262	1227	1344	1245	1149	389	500	960	1	1	229808457	3079	3.14	0.41	12	0.03	427.00	3288.00	1720	20230525	-22.09	1050	20221013	27.62	1720	-22.09	20230525	1100	21.82	20230103	1720	-22.09	20230525	1050	27.62	20221013	1.34	N	035890	500	1149 억	12923665	N	N	6933	N	N
26	20230726	160422	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1299	-98	5	-7.02	2247546370	1693418	152.76	1385	1390	1291	1816	978	1397	1327.28	5.71	0	-207101	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	2985	3.04	0.40	12	0.74	427.00	3288.00	1720	20230525	-24.48	1050	20221013	23.71	1720	-24.48	20230525	1100	18.09	20230103	1720	-24.48	20230525	1050	23.71	20221013	1.32	N	035890	500	1149 억	13129625	N	N	6933	N	N
27	20230726	150425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1308	-89	5	-6.37	2160052038	1626217	146.70	1385	1390	1291	1816	978	1397	1328.26	5.71	0	-214810	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	3006	3.06	0.40	12	0.71	427.00	3288.00	1720	20230525	-23.95	1050	20221013	24.57	1720	-23.95	20230525	1100	18.91	20230103	1720	-23.95	20230525	1050	24.57	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
28	20230726	140425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1303	-94	5	-6.73	2004158903	1506925	135.94	1385	1390	1291	1816	978	1397	1329.96	5.71	0	-210654	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	2994	3.05	0.40	12	0.66	427.00	3288.00	1720	20230525	-24.24	1050	20221013	24.10	1720	-24.24	20230525	1100	18.45	20230103	1720	-24.24	20230525	1050	24.10	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
29	20230726	130421	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1301	-96	5	-6.87	1793589998	1344480	121.28	1385	1390	1299	1816	978	1397	1334.03	5.71	0	-218237	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	2990	3.05	0.40	12	0.59	427.00	3288.00	1720	20230525	-24.36	1050	20221013	23.90	1720	-24.36	20230525	1100	18.27	20230103	1720	-24.36	20230525	1050	23.90	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
30	20230726	120423	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1317	-80	5	-5.73	1534392034	1145745	103.35	1385	1390	1313	1816	978	1397	1339.20	5.71	0	-189525	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	3027	3.08	0.40	12	0.50	427.00	3288.00	1720	20230525	-23.43	1050	20221013	25.43	1720	-23.43	20230525	1100	19.73	20230103	1720	-23.43	20230525	1050	25.43	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
31	20230726	110421	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1326	-71	5	-5.08	1317735928	981355	88.53	1385	1390	1315	1816	978	1397	1342.77	5.71	0	-194566	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	3047	3.11	0.40	12	0.43	427.00	3288.00	1720	20230525	-22.91	1050	20221013	26.29	1720	-22.91	20230525	1100	20.55	20230103	1720	-22.91	20230525	1050	26.29	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
32	20230726	100425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1335	-62	5	-4.44	877422201	649211	58.56	1385	1390	1333	1816	978	1397	1351.51	5.71	0	-89791	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	3068	3.13	0.41	12	0.28	427.00	3288.00	1720	20230525	-22.38	1050	20221013	27.14	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1050	27.14	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
33	20230726	090419	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1375	-22	5	-1.57	103172659	74741	6.74	1385	1390	1375	1816	978	1397	1380.38	5.71	0	-22922	1427	1411	1388	1372	1349	1420	1381	1149	419	500	1030	1	1	229808457	3160	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.32	N	035890	500	1149 억	13129625	N	N	16144	N	N
34	20230725	160420	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1397	12	2	0.87	1476895759	1065566	111.23	1385	1404	1365	1800	970	1385	1385.72	5.72	3212	-27533	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3210	3.27	0.42	12	0.46	427.00	3288.00	1720	20230525	-18.78	1050	20221013	33.05	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1050	33.05	20221013	1.30	N	035890	500	1149 억	13153100	N	N	16144	N	N
35	20230725	150417	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1393	8	2	0.58	1287183218	929632	97.04	1385	1404	1365	1800	970	1385	1384.62	5.72	3212	-16857	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3201	3.26	0.42	12	0.40	427.00	3288.00	1720	20230525	-19.01	1050	20221013	32.67	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1050	32.67	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
36	20230725	140417	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1378	-7	5	-0.51	663206842	481217	50.23	1385	1393	1365	1800	970	1385	1378.19	5.72	3212	74793	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3167	3.23	0.42	12	0.21	427.00	3288.00	1720	20230525	-19.88	1050	20221013	31.24	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1050	31.24	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
37	20230725	130420	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1384	-1	5	-0.07	616576628	447414	46.70	1385	1393	1365	1800	970	1385	1378.09	5.72	3212	78136	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3181	3.24	0.42	12	0.19	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
38	20230725	120419	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1388	3	2	0.22	544674653	395383	41.27	1385	1393	1365	1800	970	1385	1377.59	5.72	3212	69545	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3190	3.25	0.42	12	0.17	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
39	20230725	110420	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1375	-10	5	-0.72	422093482	306564	32.00	1385	1393	1365	1800	970	1385	1376.85	5.72	3212	19208	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3160	3.22	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
40	20230725	100418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1377	-8	5	-0.58	269470219	195604	20.42	1385	1393	1365	1800	970	1385	1377.63	5.72	3212	53463	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3164	3.22	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
41	20230725	090418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1384	-1	5	-0.07	43749040	31576	3.30	1385	1392	1383	1800	970	1385	1385.52	5.72	3212	-11268	1442	1413	1387	1358	1332	1400	1345	1149	415	500	1020	1	1	229808457	3181	3.24	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.30	N	035890	500	1149 억	13153100	N	N	7899	N	N
42	20230724	160418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1385	-30	5	-2.12	1320344678	953584	164.84	1414	1416	1361	1839	991	1415	1384.61	5.72	0	2289	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3183	3.24	0.42	12	0.41	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.31	N	035890	500	1149 억	13146183	N	N	7899	N	N
43	20230724	150416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1387	-28	5	-1.98	1247644710	901113	155.77	1414	1416	1361	1839	991	1415	1384.56	5.72	0	1777	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3187	3.25	0.42	12	0.39	427.00	3288.00	1720	20230525	-19.36	1050	20221013	32.10	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1050	32.10	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
44	20230724	140415	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1387	-28	5	-1.98	1139222325	822965	142.26	1414	1416	1361	1839	991	1415	1384.29	5.72	0	-12676	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3187	3.25	0.42	12	0.36	427.00	3288.00	1720	20230525	-19.36	1050	20221013	32.10	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1050	32.10	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
45	20230724	130416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1370	-45	5	-3.18	955668359	689441	119.18	1414	1416	1361	1839	991	1415	1386.15	5.72	0	-42145	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3148	3.21	0.42	12	0.30	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
46	20230724	120416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1373	-42	5	-2.97	883321162	636650	110.06	1414	1416	1361	1839	991	1415	1387.45	5.72	0	-43260	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3155	3.22	0.42	12	0.28	427.00	3288.00	1720	20230525	-20.17	1050	20221013	30.76	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1050	30.76	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
47	20230724	110420	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1376	-39	5	-2.76	686099398	492820	85.19	1414	1416	1374	1839	991	1415	1392.19	5.72	0	-61652	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3162	3.22	0.42	12	0.21	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
48	20230724	100414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1384	-31	5	-2.19	519541715	372147	64.33	1414	1416	1383	1839	991	1415	1396.07	5.72	0	-84778	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3181	3.24	0.42	12	0.16	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
49	20230724	090416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1410	-5	5	-0.35	111811279	79466	13.74	1414	1416	1404	1839	991	1415	1407.03	5.72	0	-64566	1446	1430	1418	1402	1390	1424	1396	1149	424	500	1040	1	1	229808457	3240	3.30	0.43	12	0.03	427.00	3288.00	1720	20230525	-18.02	1050	20221013	34.29	1720	-18.02	20230525	1100	28.18	20230103	1720	-18.02	20230525	1050	34.29	20221013	1.31	N	035890	500	1149 억	13146183	N	N	6607	N	N
50	20230721	160412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1415	-10	5	-0.70	816259306	577000	141.80	1434	1434	1406	1852	998	1425	1414.66	5.77	0	-114866	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3252	3.31	0.43	12	0.25	427.00	3288.00	1720	20230525	-17.73	1050	20221013	34.76	1720	-17.73	20230525	1100	28.64	20230103	1720	-17.73	20230525	1050	34.76	20221013	1.37	N	035890	500	1149 억	13261544	N	N	6607	N	N
51	20230721	150417	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1415	-10	5	-0.70	690696993	488265	119.99	1434	1434	1406	1852	998	1425	1414.59	5.77	0	-107020	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3252	3.31	0.43	12	0.21	427.00	3288.00	1720	20230525	-17.73	1050	20221013	34.76	1720	-17.73	20230525	1100	28.64	20230103	1720	-17.73	20230525	1050	34.76	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
52	20230721	140413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1415	-10	5	-0.70	601292852	425091	104.47	1434	1434	1406	1852	998	1425	1414.50	5.77	0	-88003	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3252	3.31	0.43	12	0.18	427.00	3288.00	1720	20230525	-17.73	1050	20221013	34.76	1720	-17.73	20230525	1100	28.64	20230103	1720	-17.73	20230525	1050	34.76	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
53	20230721	130414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1415	-10	5	-0.70	529042321	374038	91.92	1434	1434	1406	1852	998	1425	1414.41	5.77	0	-78400	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3252	3.31	0.43	12	0.16	427.00	3288.00	1720	20230525	-17.73	1050	20221013	34.76	1720	-17.73	20230525	1100	28.64	20230103	1720	-17.73	20230525	1050	34.76	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
54	20230721	120418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1417	-8	5	-0.56	458178453	323972	79.62	1434	1434	1406	1852	998	1425	1414.25	5.77	0	-71975	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3256	3.32	0.43	12	0.14	427.00	3288.00	1720	20230525	-17.62	1050	20221013	34.95	1720	-17.62	20230525	1100	28.82	20230103	1720	-17.62	20230525	1050	34.95	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
55	20230721	110416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1421	-4	5	-0.28	433391703	306497	75.32	1434	1434	1406	1852	998	1425	1414.02	5.77	0	-71020	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3266	3.33	0.43	12	0.13	427.00	3288.00	1720	20230525	-17.38	1050	20221013	35.33	1720	-17.38	20230525	1100	29.18	20230103	1720	-17.38	20230525	1050	35.33	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
56	20230721	100416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1422	-3	5	-0.21	356762297	252410	62.03	1434	1434	1406	1852	998	1425	1413.42	5.77	0	-74444	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3268	3.33	0.43	12	0.11	427.00	3288.00	1720	20230525	-17.33	1050	20221013	35.43	1720	-17.33	20230525	1100	29.27	20230103	1720	-17.33	20230525	1050	35.43	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
57	20230721	090416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1421	-4	5	-0.28	27325662	19109	4.70	1434	1434	1420	1852	998	1425	1429.99	5.77	0	-7328	1449	1436	1423	1410	1397	1443	1417	1149	427	500	1050	1	1	229808457	3266	3.33	0.43	12	0.01	427.00	3288.00	1720	20230525	-17.38	1050	20221013	35.33	1720	-17.38	20230525	1100	29.18	20230103	1720	-17.38	20230525	1050	35.33	20221013	1.37	N	035890	500	1149 억	13261544	N	N	638	N	N
58	20230720	160414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1425	11	2	0.78	573689895	403334	49.03	1417	1436	1410	1838	990	1414	1422.31	5.77	0	26776	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3275	3.34	0.43	12	0.18	427.00	3288.00	1720	20230525	-17.15	1050	20221013	35.71	1720	-17.15	20230525	1100	29.55	20230103	1720	-17.15	20230525	1050	35.71	20221013	1.30	N	035890	500	1149 억	13250849	N	N	638	N	N
59	20230720	150412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1426	12	2	0.85	508394621	357532	43.46	1417	1436	1410	1838	990	1414	1421.96	5.77	0	19231	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3277	3.34	0.43	12	0.16	427.00	3288.00	1720	20230525	-17.09	1050	20221013	35.81	1720	-17.09	20230525	1100	29.64	20230103	1720	-17.09	20230525	1050	35.81	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
60	20230720	140411	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1427	13	2	0.92	444090672	312464	37.98	1417	1436	1410	1838	990	1414	1421.25	5.77	0	7934	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3279	3.34	0.43	12	0.14	427.00	3288.00	1720	20230525	-17.03	1050	20221013	35.90	1720	-17.03	20230525	1100	29.73	20230103	1720	-17.03	20230525	1050	35.90	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
61	20230720	130411	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1430	16	2	1.13	410541648	288973	35.13	1417	1436	1410	1838	990	1414	1420.69	5.77	0	14891	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3286	3.35	0.43	12	0.13	427.00	3288.00	1720	20230525	-16.86	1050	20221013	36.19	1720	-16.86	20230525	1100	30.00	20230103	1720	-16.86	20230525	1050	36.19	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
62	20230720	120416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1431	17	2	1.20	384080559	270474	32.88	1417	1436	1410	1838	990	1414	1420.03	5.77	0	13656	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3289	3.35	0.44	12	0.12	427.00	3288.00	1720	20230525	-16.80	1050	20221013	36.29	1720	-16.80	20230525	1100	30.09	20230103	1720	-16.80	20230525	1050	36.29	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
63	20230720	110414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1426	12	2	0.85	327587810	231010	28.08	1417	1427	1410	1838	990	1414	1418.07	5.77	0	15758	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3277	3.34	0.43	12	0.10	427.00	3288.00	1720	20230525	-17.09	1050	20221013	35.81	1720	-17.09	20230525	1100	29.64	20230103	1720	-17.09	20230525	1050	35.81	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
64	20230720	100410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1417	3	2	0.21	187820414	132741	16.14	1417	1421	1410	1838	990	1414	1414.94	5.77	0	4182	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3256	3.32	0.43	12	0.06	427.00	3288.00	1720	20230525	-17.62	1050	20221013	34.95	1720	-17.62	20230525	1100	28.82	20230103	1720	-17.62	20230525	1050	34.95	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
65	20230720	090410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1415	1	2	0.07	39012159	27518	3.35	1417	1421	1415	1838	990	1414	1417.70	5.77	0	605	1470	1442	1424	1396	1378	1433	1387	1149	424	500	1040	1	1	229808457	3252	3.31	0.43	12	0.01	427.00	3288.00	1720	20230525	-17.73	1050	20221013	34.76	1720	-17.73	20230525	1100	28.64	20230103	1720	-17.73	20230525	1050	34.76	20221013	1.30	N	035890	500	1149 억	13250849	N	N	2946	N	N
66	20230719	160419	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1414	-27	5	-1.87	1168023774	819498	65.76	1445	1452	1406	1873	1009	1441	1425.39	5.76	0	24181	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3249	3.31	0.43	12	0.36	427.00	3288.00	1720	20230525	-17.79	1050	20221013	34.67	1720	-17.79	20230525	1100	28.55	20230103	1720	-17.79	20230525	1050	34.67	20221013	1.33	N	035890	500	1149 억	13227076	N	N	2946	N	N
67	20230719	150417	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1413	-28	5	-1.94	1108047306	777071	62.35	1445	1452	1406	1873	1009	1441	1425.93	5.76	0	40445	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3247	3.31	0.43	12	0.34	427.00	3288.00	1720	20230525	-17.85	1050	20221013	34.57	1720	-17.85	20230525	1100	28.45	20230103	1720	-17.85	20230525	1050	34.57	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
68	20230719	140418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1411	-30	5	-2.08	1003495136	702901	56.40	1445	1452	1410	1873	1009	1441	1427.65	5.76	0	44187	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3243	3.30	0.43	12	0.31	427.00	3288.00	1720	20230525	-17.97	1050	20221013	34.38	1720	-17.97	20230525	1100	28.27	20230103	1720	-17.97	20230525	1050	34.38	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
69	20230719	130414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1415	-26	5	-1.80	825906519	577155	46.31	1445	1452	1414	1873	1009	1441	1431.00	5.76	0	49116	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3252	3.31	0.43	12	0.25	427.00	3288.00	1720	20230525	-17.73	1050	20221013	34.76	1720	-17.73	20230525	1100	28.64	20230103	1720	-17.73	20230525	1050	34.76	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
70	20230719	120417	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1427	-14	5	-0.97	674630243	470411	37.75	1445	1452	1415	1873	1009	1441	1434.13	5.76	0	49963	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3279	3.34	0.43	12	0.20	427.00	3288.00	1720	20230525	-17.03	1050	20221013	35.90	1720	-17.03	20230525	1100	29.73	20230103	1720	-17.03	20230525	1050	35.90	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
71	20230719	110418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1431	-10	5	-0.69	541666493	377077	30.26	1445	1452	1415	1873	1009	1441	1436.49	5.76	0	43316	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3289	3.35	0.44	12	0.16	427.00	3288.00	1720	20230525	-16.80	1050	20221013	36.29	1720	-16.80	20230525	1100	30.09	20230103	1720	-16.80	20230525	1050	36.29	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
72	20230719	100416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1443	2	2	0.14	418567890	291216	23.37	1445	1452	1415	1873	1009	1441	1437.31	5.76	0	36549	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3316	3.38	0.44	12	0.13	427.00	3288.00	1720	20230525	-16.10	1050	20221013	37.43	1720	-16.10	20230525	1100	31.18	20230103	1720	-16.10	20230525	1050	37.43	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
73	20230719	090416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1438	-3	5	-0.21	62472213	43413	3.48	1445	1450	1435	1873	1009	1441	1439.02	5.76	0	-14432	1510	1475	1456	1421	1402	1466	1412	1149	432	500	1060	1	1	229808457	3305	3.37	0.44	12	0.02	427.00	3288.00	1720	20230525	-16.40	1050	20221013	36.95	1720	-16.40	20230525	1100	30.73	20230103	1720	-16.40	20230525	1050	36.95	20221013	1.33	N	035890	500	1149 억	13227076	N	N	3525	N	N
74	20230718	160414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1441	-50	5	-3.35	1787423320	1232600	125.44	1490	1491	1437	1938	1044	1491	1450.13	6.02	0	-611757	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3312	3.37	0.44	12	0.54	427.00	3288.00	1720	20230525	-16.22	1050	20221013	37.24	1720	-16.22	20230525	1100	31.00	20230103	1720	-16.22	20230525	1050	37.24	20221013	1.31	N	035890	500	1149 억	13831701	N	N	3525	N	N
75	20230718	150415	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1441	-50	5	-3.35	1717775632	1184287	120.52	1490	1491	1437	1938	1044	1491	1450.47	6.02	0	-592225	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3312	3.37	0.44	12	0.52	427.00	3288.00	1720	20230525	-16.22	1050	20221013	37.24	1720	-16.22	20230525	1100	31.00	20230103	1720	-16.22	20230525	1050	37.24	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
76	20230718	140412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1439	-52	5	-3.49	1634060180	1126174	114.61	1490	1491	1437	1938	1044	1491	1450.98	6.02	0	-564614	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3307	3.37	0.44	12	0.49	427.00	3288.00	1720	20230525	-16.34	1050	20221013	37.05	1720	-16.34	20230525	1100	30.82	20230103	1720	-16.34	20230525	1050	37.05	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
77	20230718	130413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1445	-46	5	-3.09	1415817109	974744	99.20	1490	1491	1437	1938	1044	1491	1452.50	6.02	0	-487078	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3321	3.38	0.44	12	0.42	427.00	3288.00	1720	20230525	-15.99	1050	20221013	37.62	1720	-15.99	20230525	1100	31.36	20230103	1720	-15.99	20230525	1050	37.62	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
78	20230718	120415	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1439	-52	5	-3.49	1328010919	913860	93.00	1490	1491	1437	1938	1044	1491	1453.19	6.02	0	-457740	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3307	3.37	0.44	12	0.40	427.00	3288.00	1720	20230525	-16.34	1050	20221013	37.05	1720	-16.34	20230525	1100	30.82	20230103	1720	-16.34	20230525	1050	37.05	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
79	20230718	110416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1442	-49	5	-3.29	1096465339	753066	76.64	1490	1491	1439	1938	1044	1491	1456.00	6.02	0	-360691	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3314	3.38	0.44	12	0.33	427.00	3288.00	1720	20230525	-16.16	1050	20221013	37.33	1720	-16.16	20230525	1100	31.09	20230103	1720	-16.16	20230525	1050	37.33	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
80	20230718	100412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1441	-50	5	-3.35	879135290	602273	61.29	1490	1491	1441	1938	1044	1491	1459.70	6.02	0	-296584	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3312	3.37	0.44	12	0.26	427.00	3288.00	1720	20230525	-16.22	1050	20221013	37.24	1720	-16.22	20230525	1100	31.00	20230103	1720	-16.22	20230525	1050	37.24	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
81	20230718	090412	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1477	-14	5	-0.94	60797930	41030	4.18	1490	1491	1477	1938	1044	1491	1481.79	6.02	0	-21937	1523	1506	1494	1477	1465	1501	1472	1149	447	500	1100	1	1	229808457	3394	3.46	0.45	12	0.02	427.00	3288.00	1720	20230525	-14.13	1050	20221013	40.67	1720	-14.13	20230525	1100	34.27	20230103	1720	-14.13	20230525	1050	40.67	20221013	1.31	N	035890	500	1149 억	13831701	N	N	2825	N	N
82	20230717	160413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1491	12	2	0.81	1452083160	969438	95.82	1492	1511	1482	1922	1036	1479	1497.87	5.92	0	219695	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3426	3.49	0.45	12	0.42	427.00	3288.00	1720	20230525	-13.31	1050	20221013	42.00	1720	-13.31	20230525	1100	35.55	20230103	1720	-13.31	20230525	1050	42.00	20221013	1.27	N	035890	500	1149 억	13598469	N	N	2825	N	N
83	20230717	150411	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1492	13	2	0.88	1383623061	923520	91.28	1492	1511	1482	1922	1036	1479	1498.21	5.92	0	221101	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3429	3.49	0.45	12	0.40	427.00	3288.00	1720	20230525	-13.26	1050	20221013	42.10	1720	-13.26	20230525	1100	35.64	20230103	1720	-13.26	20230525	1050	42.10	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
84	20230717	140413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1495	16	2	1.08	1301882046	868780	85.87	1492	1511	1482	1922	1036	1479	1498.52	5.92	0	230277	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3436	3.50	0.45	12	0.38	427.00	3288.00	1720	20230525	-13.08	1050	20221013	42.38	1720	-13.08	20230525	1100	35.91	20230103	1720	-13.08	20230525	1050	42.38	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
85	20230717	130409	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1496	17	2	1.15	1214474520	810342	80.09	1492	1511	1482	1922	1036	1479	1498.72	5.92	0	241194	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3438	3.50	0.45	12	0.35	427.00	3288.00	1720	20230525	-13.02	1050	20221013	42.48	1720	-13.02	20230525	1100	36.00	20230103	1720	-13.02	20230525	1050	42.48	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
86	20230717	120414	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1496	17	2	1.15	1115709114	744344	73.57	1492	1511	1482	1922	1036	1479	1498.92	5.92	0	231160	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3438	3.50	0.45	12	0.32	427.00	3288.00	1720	20230525	-13.02	1050	20221013	42.48	1720	-13.02	20230525	1100	36.00	20230103	1720	-13.02	20230525	1050	42.48	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
87	20230717	110410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1505	26	2	1.76	1004537900	670331	66.25	1492	1511	1482	1922	1036	1479	1498.57	5.92	0	221570	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3459	3.52	0.46	12	0.29	427.00	3288.00	1720	20230525	-12.50	1050	20221013	43.33	1720	-12.50	20230525	1100	36.82	20230103	1720	-12.50	20230525	1050	43.33	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
88	20230717	100410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1500	21	2	1.42	790781683	528441	52.23	1492	1511	1482	1922	1036	1479	1496.44	5.92	0	166045	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3447	3.51	0.46	12	0.23	427.00	3288.00	1720	20230525	-12.79	1050	20221013	42.86	1720	-12.79	20230525	1100	36.36	20230103	1720	-12.79	20230525	1050	42.86	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
89	20230717	090410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1494	15	2	1.01	167637016	112228	11.09	1492	1497	1492	1922	1036	1479	1493.72	5.92	0	20299	1523	1500	1485	1462	1447	1493	1455	1149	443	500	1090	1	1	229808457	3433	3.50	0.45	12	0.05	427.00	3288.00	1720	20230525	-13.14	1050	20221013	42.29	1720	-13.14	20230525	1100	35.82	20230103	1720	-13.14	20230525	1050	42.29	20221013	1.27	N	035890	500	1149 억	13598469	N	N	1195	N	N
90	20230714	160409	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1479	-23	5	-1.53	1490481919	1007500	97.84	1508	1508	1470	1952	1052	1502	1479.35	5.97	0	-130495	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3399	3.46	0.45	12	0.44	427.00	3288.00	1720	20230525	-14.01	1050	20221013	40.86	1720	-14.01	20230525	1100	34.45	20230103	1720	-14.01	20230525	1050	40.86	20221013	1.29	N	035890	500	1149 억	13729587	N	N	1195	N	N
91	20230714	150411	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1483	-19	5	-1.26	1416746306	957650	92.99	1508	1508	1470	1952	1052	1502	1479.36	5.97	0	-124566	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3408	3.47	0.45	12	0.42	427.00	3288.00	1720	20230525	-13.78	1050	20221013	41.24	1720	-13.78	20230525	1100	34.82	20230103	1720	-13.78	20230525	1050	41.24	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
92	20230714	140413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1475	-27	5	-1.80	1306074457	882778	85.72	1508	1508	1470	1952	1052	1502	1479.46	5.97	0	-105515	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3390	3.45	0.45	12	0.38	427.00	3288.00	1720	20230525	-14.24	1050	20221013	40.48	1720	-14.24	20230525	1100	34.09	20230103	1720	-14.24	20230525	1050	40.48	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
93	20230714	130408	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1484	-18	5	-1.20	1114140745	752815	73.10	1508	1508	1470	1952	1052	1502	1479.92	5.97	0	-104767	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3410	3.48	0.45	12	0.33	427.00	3288.00	1720	20230525	-13.72	1050	20221013	41.33	1720	-13.72	20230525	1100	34.91	20230103	1720	-13.72	20230525	1050	41.33	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
94	20230714	120409	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1477	-25	5	-1.66	1007960546	681039	66.13	1508	1508	1470	1952	1052	1502	1479.98	5.97	0	-85681	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3394	3.46	0.45	12	0.30	427.00	3288.00	1720	20230525	-14.13	1050	20221013	40.67	1720	-14.13	20230525	1100	34.27	20230103	1720	-14.13	20230525	1050	40.67	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
95	20230714	110410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1473	-29	5	-1.93	892761080	602938	58.55	1508	1508	1470	1952	1052	1502	1480.63	5.97	0	-70139	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3385	3.45	0.45	12	0.26	427.00	3288.00	1720	20230525	-14.36	1050	20221013	40.29	1720	-14.36	20230525	1100	33.91	20230103	1720	-14.36	20230525	1050	40.29	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
96	20230714	100413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1472	-30	5	-2.00	667049976	449621	43.66	1508	1508	1471	1952	1052	1502	1483.52	5.97	0	-67227	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3383	3.45	0.45	12	0.20	427.00	3288.00	1720	20230525	-14.42	1050	20221013	40.19	1720	-14.42	20230525	1100	33.82	20230103	1720	-14.42	20230525	1050	40.19	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
97	20230714	090411	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1503	1	2	0.07	29402978	19525	1.90	1508	1508	1503	1952	1052	1502	1506.27	5.97	0	1532	1540	1520	1510	1490	1480	1516	1486	1149	450	500	1110	1	1	229808457	3454	3.52	0.46	12	0.01	427.00	3288.00	1720	20230525	-12.62	1050	20221013	43.14	1720	-12.62	20230525	1100	36.64	20230103	1720	-12.62	20230525	1050	43.14	20221013	1.29	N	035890	500	1149 억	13729587	N	N	4050	N	N
98	20230713	160410	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1502	-22	5	-1.44	1536015398	1018434	60.25	1527	1530	1500	1981	1067	1524	1508.24	6.00	0	-66393	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3452	3.52	0.46	12	0.44	427.00	3288.00	1720	20230525	-12.67	1050	20221013	43.05	1720	-12.67	20230525	1100	36.55	20230103	1720	-12.67	20230525	1050	43.05	20221013	1.20	N	035890	500	1149 억	13796240	N	N	4050	N	N
99	20230713	150405	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1511	-13	5	-0.85	1403560624	930373	55.04	1527	1530	1500	1981	1067	1524	1508.60	6.00	0	-62709	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3472	3.54	0.46	12	0.40	427.00	3288.00	1720	20230525	-12.15	1050	20221013	43.90	1720	-12.15	20230525	1100	37.36	20230103	1720	-12.15	20230525	1050	43.90	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
100	20230713	140405	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1510	-14	5	-0.92	1246995754	826658	48.91	1527	1530	1500	1981	1067	1524	1508.48	6.00	0	-55073	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3470	3.54	0.46	12	0.36	427.00	3288.00	1720	20230525	-12.21	1050	20221013	43.81	1720	-12.21	20230525	1100	37.27	20230103	1720	-12.21	20230525	1050	43.81	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
101	20230713	130407	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1505	-19	5	-1.25	1148992870	761624	45.06	1527	1530	1500	1981	1067	1524	1508.61	6.00	0	-43774	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3459	3.52	0.46	12	0.33	427.00	3288.00	1720	20230525	-12.50	1050	20221013	43.33	1720	-12.50	20230525	1100	36.82	20230103	1720	-12.50	20230525	1050	43.33	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
102	20230713	120404	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1505	-19	5	-1.25	1004595127	665680	39.38	1527	1530	1500	1981	1067	1524	1509.13	6.00	0	-37561	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3459	3.52	0.46	12	0.29	427.00	3288.00	1720	20230525	-12.50	1050	20221013	43.33	1720	-12.50	20230525	1100	36.82	20230103	1720	-12.50	20230525	1050	43.33	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
103	20230713	110408	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1508	-16	5	-1.05	885437792	586694	34.71	1527	1530	1500	1981	1067	1524	1509.20	6.00	0	-31671	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3466	3.53	0.46	12	0.26	427.00	3288.00	1720	20230525	-12.33	1050	20221013	43.62	1720	-12.33	20230525	1100	37.09	20230103	1720	-12.33	20230525	1050	43.62	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
104	20230713	100407	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1510	-14	5	-0.92	692192207	458595	27.13	1527	1530	1500	1981	1067	1524	1509.38	6.00	0	-55123	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3470	3.54	0.46	12	0.20	427.00	3288.00	1720	20230525	-12.21	1050	20221013	43.81	1720	-12.21	20230525	1100	37.27	20230103	1720	-12.21	20230525	1050	43.81	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
105	20230713	090334	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1525	1	2	0.07	83680026	54903	3.25	1527	1530	1520	1981	1067	1524	1524.14	6.00	0	12192	1564	1544	1522	1502	1480	1554	1512	1149	457	500	1120	1	1	229808457	3505	3.57	0.46	12	0.02	427.00	3288.00	1720	20230525	-11.34	1050	20221013	45.24	1720	-11.34	20230525	1100	38.64	20230103	1720	-11.34	20230525	1050	45.24	20221013	1.20	N	035890	500	1149 억	13796240	N	N	156	N	N
106	20230712	160404	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1524	15	2	0.99	2557354423	1676080	69.34	1510	1542	1500	1961	1057	1509	1525.80	5.98	0	42665	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3502	3.57	0.46	12	0.73	427.00	3288.00	1720	20230525	-11.40	1050	20221013	45.14	1720	-11.40	20230525	1100	38.55	20230103	1720	-11.40	20230525	1050	45.14	20221013	1.21	N	035890	500	1149 억	13750167	N	N	156	N	N
107	20230712	150403	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1516	7	2	0.46	2407044860	1577174	65.25	1510	1542	1500	1961	1057	1509	1526.18	5.98	0	54469	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3484	3.55	0.46	12	0.69	427.00	3288.00	1720	20230525	-11.86	1050	20221013	44.38	1720	-11.86	20230525	1100	37.82	20230103	1720	-11.86	20230525	1050	44.38	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
108	20230712	140401	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1520	11	2	0.73	2143255044	1403368	58.06	1510	1542	1500	1961	1057	1509	1527.22	5.98	0	122229	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3493	3.56	0.46	12	0.61	427.00	3288.00	1720	20230525	-11.63	1050	20221013	44.76	1720	-11.63	20230525	1100	38.18	20230103	1720	-11.63	20230525	1050	44.76	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
109	20230712	130403	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1528	19	2	1.26	1912929858	1252094	51.80	1510	1542	1500	1961	1057	1509	1527.78	5.98	0	156786	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3511	3.58	0.46	12	0.54	427.00	3288.00	1720	20230525	-11.16	1050	20221013	45.52	1720	-11.16	20230525	1100	38.91	20230103	1720	-11.16	20230525	1050	45.52	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
110	20230712	120404	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1526	17	2	1.13	1618254575	1059922	43.85	1510	1542	1500	1961	1057	1509	1526.77	5.98	0	224884	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3507	3.57	0.46	12	0.46	427.00	3288.00	1720	20230525	-11.28	1050	20221013	45.33	1720	-11.28	20230525	1100	38.73	20230103	1720	-11.28	20230525	1050	45.33	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
111	20230712	110403	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1523	14	2	0.93	1372970459	898715	37.18	1510	1542	1500	1961	1057	1509	1527.70	5.98	0	201530	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3500	3.57	0.46	12	0.39	427.00	3288.00	1720	20230525	-11.45	1050	20221013	45.05	1720	-11.45	20230525	1100	38.45	20230103	1720	-11.45	20230525	1050	45.05	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
112	20230712	100405	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1533	24	2	1.59	1114256944	729368	30.17	1510	1542	1500	1961	1057	1509	1527.70	5.98	0	232223	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3523	3.59	0.47	12	0.32	427.00	3288.00	1720	20230525	-10.87	1050	20221013	46.00	1720	-10.87	20230525	1100	39.36	20230103	1720	-10.87	20230525	1050	46.00	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
113	20230712	090403	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1505	-4	5	-0.27	59156768	39181	1.62	1510	1511	1504	1961	1057	1509	1509.83	5.98	0	-3579	1612	1560	1530	1478	1448	1545	1463	1149	452	500	1110	1	1	229808457	3459	3.52	0.46	12	0.02	427.00	3288.00	1720	20230525	-12.50	1050	20221013	43.33	1720	-12.50	20230525	1100	36.82	20230103	1720	-12.50	20230525	1050	43.33	20221013	1.21	N	035890	500	1149 억	13750167	N	N	513	N	N
114	20230711	160358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1509	-51	5	-3.27	3682788292	2404818	81.06	1581	1582	1500	2025	1092	1560	1531.49	6.25	0	-619910	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3468	3.53	0.46	12	1.05	427.00	3288.00	1720	20230525	-12.27	1050	20221013	43.71	1720	-12.27	20230525	1100	37.18	20230103	1720	-12.27	20230525	1050	43.71	20221013	1.27	N	035890	500	1149 억	14361940	N	N	513	N	N
115	20230711	150358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1505	-55	5	-3.53	3542528941	2311892	77.93	1581	1582	1500	2025	1092	1560	1532.31	6.25	0	-594830	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3459	3.52	0.46	12	1.01	427.00	3288.00	1720	20230525	-12.50	1050	20221013	43.33	1720	-12.50	20230525	1100	36.82	20230103	1720	-12.50	20230525	1050	43.33	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
116	20230711	140357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1502	-58	5	-3.72	3339725964	2176970	73.38	1581	1582	1500	2025	1092	1560	1534.12	6.25	0	-582263	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3452	3.52	0.46	12	0.95	427.00	3288.00	1720	20230525	-12.67	1050	20221013	43.05	1720	-12.67	20230525	1100	36.55	20230103	1720	-12.67	20230525	1050	43.05	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
117	20230711	130350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1504	-56	5	-3.59	3143678102	2046445	68.98	1581	1582	1501	2025	1092	1560	1536.17	6.25	0	-544631	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3456	3.52	0.46	12	0.89	427.00	3288.00	1720	20230525	-12.56	1050	20221013	43.24	1720	-12.56	20230525	1100	36.73	20230103	1720	-12.56	20230525	1050	43.24	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
118	20230711	120400	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1504	-56	5	-3.59	2890397375	1878060	63.31	1581	1582	1504	2025	1092	1560	1539.03	6.25	0	-524528	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3456	3.52	0.46	12	0.82	427.00	3288.00	1720	20230525	-12.56	1050	20221013	43.24	1720	-12.56	20230525	1100	36.73	20230103	1720	-12.56	20230525	1050	43.24	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
119	20230711	110402	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1517	-43	5	-2.76	2418286141	1565800	52.78	1581	1582	1513	2025	1092	1560	1544.44	6.25	0	-389072	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3486	3.55	0.46	12	0.68	427.00	3288.00	1720	20230525	-11.80	1050	20221013	44.48	1720	-11.80	20230525	1100	37.91	20230103	1720	-11.80	20230525	1050	44.48	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
120	20230711	100400	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1531	-29	5	-1.86	1732686878	1115463	37.60	1581	1582	1527	2025	1092	1560	1553.33	6.25	0	-240573	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3518	3.59	0.47	12	0.49	427.00	3288.00	1720	20230525	-10.99	1050	20221013	45.81	1720	-10.99	20230525	1100	39.18	20230103	1720	-10.99	20230525	1050	45.81	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
121	20230711	090359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1568	8	2	0.51	576156079	365333	12.31	1581	1582	1561	2025	1092	1560	1577.07	6.25	0	-226832	1630	1595	1533	1498	1436	1612	1515	1149	466	500	1150	1	1	229808457	3603	3.67	0.48	12	0.16	427.00	3288.00	1720	20230525	-8.84	1050	20221013	49.33	1720	-8.84	20230525	1100	42.55	20230103	1720	-8.84	20230525	1050	49.33	20221013	1.27	N	035890	500	1149 억	14361940	N	N	424	N	N
122	20230710	160359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1560	79	2	5.33	4505930341	2928230	233.68	1486	1568	1471	1925	1037	1481	1538.72	6.12	0	294839	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3585	3.65	0.47	12	1.27	427.00	3288.00	1720	20230525	-9.30	1050	20221013	48.57	1720	-9.30	20230525	1100	41.82	20230103	1720	-9.30	20230525	1050	48.57	20221013	1.29	N	035890	500	1149 억	14064171	N	N	424	N	N
123	20230710	150357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1555	74	2	5.00	4191248998	2725978	217.54	1486	1568	1471	1925	1037	1481	1537.52	6.12	0	282310	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3574	3.64	0.47	12	1.19	427.00	3288.00	1720	20230525	-9.59	1050	20221013	48.10	1720	-9.59	20230525	1100	41.36	20230103	1720	-9.59	20230525	1050	48.10	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
124	20230710	140355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1544	63	2	4.25	2888206919	1889414	150.78	1486	1560	1471	1925	1037	1481	1528.63	6.12	0	302950	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3548	3.62	0.47	12	0.82	427.00	3288.00	1720	20230525	-10.23	1050	20221013	47.05	1720	-10.23	20230525	1100	40.36	20230103	1720	-10.23	20230525	1050	47.05	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
125	20230710	130352	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1529	48	2	3.24	2619787108	1715040	136.86	1486	1560	1471	1925	1037	1481	1527.54	6.12	0	315385	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3514	3.58	0.47	12	0.75	427.00	3288.00	1720	20230525	-11.10	1050	20221013	45.62	1720	-11.10	20230525	1100	39.00	20230103	1720	-11.10	20230525	1050	45.62	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
126	20230710	120359	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1532	51	2	3.44	1659558846	1091265	87.09	1486	1540	1471	1925	1037	1481	1520.77	6.12	0	228590	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3521	3.59	0.47	12	0.47	427.00	3288.00	1720	20230525	-10.93	1050	20221013	45.90	1720	-10.93	20230525	1100	39.27	20230103	1720	-10.93	20230525	1050	45.90	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
127	20230710	110400	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1531	50	2	3.38	1458808924	959770	76.59	1486	1540	1471	1925	1037	1481	1519.96	6.12	0	218082	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3518	3.59	0.47	12	0.42	427.00	3288.00	1720	20230525	-10.99	1050	20221013	45.81	1720	-10.99	20230525	1100	39.18	20230103	1720	-10.99	20230525	1050	45.81	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
128	20230710	100358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1534	53	2	3.58	980046882	646880	51.62	1486	1540	1471	1925	1037	1481	1515.04	6.12	0	157203	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3525	3.59	0.47	12	0.28	427.00	3288.00	1720	20230525	-10.81	1050	20221013	46.10	1720	-10.81	20230525	1100	39.45	20230103	1720	-10.81	20230525	1050	46.10	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
129	20230710	090355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1482	1	2	0.07	26588181	17938	1.43	1486	1486	1481	1925	1037	1481	1482.23	6.12	0	-6342	1518	1499	1489	1470	1460	1494	1465	1149	444	500	1090	1	1	229808457	3406	3.47	0.45	12	0.01	427.00	3288.00	1720	20230525	-13.84	1050	20221013	41.14	1720	-13.84	20230525	1100	34.73	20230103	1720	-13.84	20230525	1050	41.14	20221013	1.29	N	035890	500	1149 억	14064171	N	N	466	N	N
130	20230707	160352	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1481	-9	5	-0.60	1858065452	1243412	112.98	1491	1508	1479	1937	1043	1490	1494.41	6.07	0	141301	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3403	3.47	0.45	12	0.54	427.00	3288.00	1720	20230525	-13.90	1050	20221013	41.05	1720	-13.90	20230525	1100	34.64	20230103	1720	-13.90	20230525	1050	41.05	20221013	1.34	N	035890	500	1149 억	13938338	N	N	466	N	N
131	20230707	150355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1486	-4	5	-0.27	1689911010	1129905	102.67	1491	1508	1483	1937	1043	1490	1495.62	6.07	0	128907	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3415	3.48	0.45	12	0.49	427.00	3288.00	1720	20230525	-13.60	1050	20221013	41.52	1720	-13.60	20230525	1100	35.09	20230103	1720	-13.60	20230525	1050	41.52	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
132	20230707	140401	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1490	0	3	0.00	1398441962	934084	84.88	1491	1508	1485	1937	1043	1490	1497.13	6.07	0	147038	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3424	3.49	0.45	12	0.41	427.00	3288.00	1720	20230525	-13.37	1050	20221013	41.90	1720	-13.37	20230525	1100	35.45	20230103	1720	-13.37	20230525	1050	41.90	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
133	20230707	130358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	11	2	0.74	1076173510	718712	65.31	1491	1508	1485	1937	1043	1490	1497.37	6.07	0	143466	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3449	3.52	0.46	12	0.31	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
134	20230707	120358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1503	13	2	0.87	869789737	581230	52.81	1491	1508	1485	1937	1043	1490	1496.47	6.07	0	111691	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3454	3.52	0.46	12	0.25	427.00	3288.00	1720	20230525	-12.62	1050	20221013	43.14	1720	-12.62	20230525	1100	36.64	20230103	1720	-12.62	20230525	1050	43.14	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
135	20230707	110358	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1493	3	2	0.20	525589054	351577	31.95	1491	1508	1485	1937	1043	1490	1494.95	6.07	0	37737	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3431	3.50	0.45	12	0.15	427.00	3288.00	1720	20230525	-13.20	1050	20221013	42.19	1720	-13.20	20230525	1100	35.73	20230103	1720	-13.20	20230525	1050	42.19	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
136	20230707	100356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1489	-1	5	-0.07	357051928	238546	21.68	1491	1508	1485	1937	1043	1490	1496.79	6.07	0	27714	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3422	3.49	0.45	12	0.10	427.00	3288.00	1720	20230525	-13.43	1050	20221013	41.81	1720	-13.43	20230525	1100	35.36	20230103	1720	-13.43	20230525	1050	41.81	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
137	20230707	090355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1490	0	3	0.00	32311730	21696	1.97	1491	1492	1485	1937	1043	1490	1489.29	6.07	0	-2928	1522	1506	1493	1477	1464	1499	1470	1149	447	500	1100	1	1	229808457	3424	3.49	0.45	12	0.01	427.00	3288.00	1720	20230525	-13.37	1050	20221013	41.90	1720	-13.37	20230525	1100	35.45	20230103	1720	-13.37	20230525	1050	41.90	20221013	1.34	N	035890	500	1149 억	13938338	N	N	0	N	N
138	20230706	160355	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1490	-10	5	-0.67	1635775269	1092820	89.59	1503	1509	1480	1950	1050	1500	1496.85	6.09	0	-47735	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3424	3.49	0.45	12	0.48	427.00	3288.00	1720	20230525	-13.37	1050	20221013	41.90	1720	-13.37	20230525	1100	35.45	20230103	1720	-13.37	20230525	1050	41.90	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
139	20230706	150356	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1492	-8	5	-0.53	1599844966	1068717	87.62	1503	1509	1480	1950	1050	1500	1496.98	6.09	0	-50966	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3429	3.49	0.45	12	0.47	427.00	3288.00	1720	20230525	-13.26	1050	20221013	42.10	1720	-13.26	20230525	1100	35.64	20230103	1720	-13.26	20230525	1050	42.10	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
140	20230706	140354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1495	-5	5	-0.33	1452272581	970118	79.53	1503	1509	1480	1950	1050	1500	1497.01	6.09	0	-22323	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3436	3.50	0.45	12	0.42	427.00	3288.00	1720	20230525	-13.08	1050	20221013	42.38	1720	-13.08	20230525	1100	35.91	20230103	1720	-13.08	20230525	1050	42.38	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
141	20230706	130354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1497	-3	5	-0.20	1211522722	808939	66.32	1503	1509	1480	1950	1050	1500	1497.67	6.09	0	-6301	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3440	3.51	0.46	12	0.35	427.00	3288.00	1720	20230525	-12.97	1050	20221013	42.57	1720	-12.97	20230525	1100	36.09	20230103	1720	-12.97	20230525	1050	42.57	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
142	20230706	120354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1504	4	2	0.27	997745202	666697	54.66	1503	1509	1480	1950	1050	1500	1496.55	6.09	0	-5308	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3456	3.52	0.46	12	0.29	427.00	3288.00	1720	20230525	-12.56	1050	20221013	43.24	1720	-12.56	20230525	1100	36.73	20230103	1720	-12.56	20230525	1050	43.24	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
143	20230706	110357	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1504	4	2	0.27	797305082	533412	43.73	1503	1509	1480	1950	1050	1500	1494.73	6.09	0	-49982	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3456	3.52	0.46	12	0.23	427.00	3288.00	1720	20230525	-12.56	1050	20221013	43.24	1720	-12.56	20230525	1100	36.73	20230103	1720	-12.56	20230525	1050	43.24	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
144	20230706	100353	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1495	-5	5	-0.33	482295798	323738	26.54	1503	1509	1480	1950	1050	1500	1489.77	6.09	0	-126253	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3436	3.50	0.45	12	0.14	427.00	3288.00	1720	20230525	-13.08	1050	20221013	42.38	1720	-13.08	20230525	1100	35.91	20230103	1720	-13.08	20230525	1050	42.38	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
145	20230706	090354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1491	-9	5	-0.60	109967952	73497	6.03	1503	1509	1491	1950	1050	1500	1496.22	6.09	0	-44014	1524	1512	1502	1490	1480	1507	1485	1149	450	500	1110	1	1	229808457	3426	3.49	0.45	12	0.03	427.00	3288.00	1720	20230525	-13.31	1050	20221013	42.00	1720	-13.31	20230525	1100	35.55	20230103	1720	-13.31	20230525	1050	42.00	20221013	1.35	N	035890	500	1149 억	13987550	N	N	137	N	N
146	20230705	160352	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1500	-2	5	-0.13	1818766869	1210414	139.18	1505	1514	1492	1952	1052	1502	1502.60	5.98	0	242468	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3447	3.51	0.46	12	0.53	427.00	3288.00	1720	20230525	-12.79	1050	20221013	42.86	1720	-12.79	20230525	1100	36.36	20230103	1720	-12.79	20230525	1050	42.86	20221013	1.39	N	035890	500	1149 억	13745150	N	N	137	N	N
147	20230705	150352	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	-1	5	-0.07	1758393492	1170170	134.55	1505	1514	1492	1952	1052	1502	1502.68	5.98	0	240818	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3449	3.52	0.46	12	0.51	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
148	20230705	140348	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	-1	5	-0.07	1580429579	1051589	120.91	1505	1514	1492	1952	1052	1502	1502.90	5.98	0	229837	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3449	3.52	0.46	12	0.46	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
149	20230705	130349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1510	8	2	0.53	1305400701	868804	99.90	1505	1514	1492	1952	1052	1502	1502.53	5.98	0	210889	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3470	3.54	0.46	12	0.38	427.00	3288.00	1720	20230525	-12.21	1050	20221013	43.81	1720	-12.21	20230525	1100	37.27	20230103	1720	-12.21	20230525	1050	43.81	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
150	20230705	120349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1498	-4	5	-0.27	1040625160	692972	79.68	1505	1514	1492	1952	1052	1502	1501.68	5.98	0	121251	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3443	3.51	0.46	12	0.30	427.00	3288.00	1720	20230525	-12.91	1050	20221013	42.67	1720	-12.91	20230525	1100	36.18	20230103	1720	-12.91	20230525	1050	42.67	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
151	20230705	110351	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	-1	5	-0.07	548487469	365597	42.04	1505	1514	1492	1952	1052	1502	1500.25	5.98	0	-15050	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3449	3.52	0.46	12	0.16	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
152	20230705	100350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1498	-4	5	-0.27	354320361	235884	27.12	1505	1514	1495	1952	1052	1502	1502.10	5.98	0	-9775	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3443	3.51	0.46	12	0.10	427.00	3288.00	1720	20230525	-12.91	1050	20221013	42.67	1720	-12.91	20230525	1100	36.18	20230103	1720	-12.91	20230525	1050	42.67	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
153	20230705	090350	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1503	1	2	0.07	56197828	37347	4.29	1505	1512	1503	1952	1052	1502	1504.75	5.98	0	869	1536	1518	1501	1483	1466	1510	1475	1149	450	500	1110	1	1	229808457	3454	3.52	0.46	12	0.02	427.00	3288.00	1720	20230525	-12.62	1050	20221013	43.14	1720	-12.62	20230525	1100	36.64	20230103	1720	-12.62	20230525	1050	43.14	20221013	1.39	N	035890	500	1149 억	13745150	N	N	43	N	N
154	20230704	160349	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1502	-13	5	-0.86	1289237578	860818	47.34	1516	1519	1484	1969	1061	1515	1497.61	5.96	0	45705	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3452	3.52	0.46	12	0.37	427.00	3288.00	1720	20230525	-12.67	1050	20221013	43.05	1720	-12.67	20230525	1100	36.55	20230103	1720	-12.67	20230525	1050	43.05	20221013	1.39	N	035890	500	1149 억	13697968	N	N	43	N	N
155	20230704	150345	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	-14	5	-0.92	1261169564	842126	46.32	1516	1519	1484	1969	1061	1515	1497.52	5.96	0	43187	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3449	3.52	0.46	12	0.37	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
156	20230704	140348	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1500	-15	5	-0.99	1188700001	793852	43.66	1516	1519	1484	1969	1061	1515	1497.30	5.96	0	33547	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3447	3.51	0.46	12	0.35	427.00	3288.00	1720	20230525	-12.79	1050	20221013	42.86	1720	-12.79	20230525	1100	36.36	20230103	1720	-12.79	20230525	1050	42.86	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
157	20230704	130344	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1499	-16	5	-1.06	1074272179	717445	39.46	1516	1519	1484	1969	1061	1515	1497.26	5.96	0	32662	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3445	3.51	0.46	12	0.31	427.00	3288.00	1720	20230525	-12.85	1050	20221013	42.76	1720	-12.85	20230525	1100	36.27	20230103	1720	-12.85	20230525	1050	42.76	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
158	20230704	120346	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	-14	5	-0.92	983220335	656735	36.12	1516	1519	1484	1969	1061	1515	1497.03	5.96	0	12003	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3449	3.52	0.46	12	0.29	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
159	20230704	110342	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1505	-10	5	-0.66	855233088	571553	31.43	1516	1519	1484	1969	1061	1515	1496.21	5.96	0	-17025	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3459	3.52	0.46	12	0.25	427.00	3288.00	1720	20230525	-12.50	1050	20221013	43.33	1720	-12.50	20230525	1100	36.82	20230103	1720	-12.50	20230525	1050	43.33	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
160	20230704	100342	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1489	-26	5	-1.72	630900717	421299	23.17	1516	1519	1485	1969	1061	1515	1497.35	5.96	0	-76335	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3422	3.49	0.45	12	0.18	427.00	3288.00	1720	20230525	-13.43	1050	20221013	41.81	1720	-13.43	20230525	1100	35.36	20230103	1720	-13.43	20230525	1050	41.81	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
161	20230704	090343	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1500	-15	5	-0.99	122294011	80968	4.45	1516	1519	1500	1969	1061	1515	1510.17	5.96	0	-39975	1558	1536	1503	1481	1448	1547	1492	1149	454	500	1120	1	1	229808457	3447	3.51	0.46	12	0.04	427.00	3288.00	1720	20230525	-12.79	1050	20221013	42.86	1720	-12.79	20230525	1100	36.36	20230103	1720	-12.79	20230525	1050	42.86	20221013	1.39	N	035890	500	1149 억	13697968	N	N	457	N	N
162	20230703	160340	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1515	51	2	3.48	2708659624	1805593	19.54	1470	1525	1470	1903	1025	1464	1500.13	5.73	0	521806	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3482	3.55	0.46	12	0.79	427.00	3288.00	1720	20230525	-11.92	1050	20221013	44.29	1720	-11.92	20230525	1100	37.73	20230103	1720	-11.92	20230525	1050	44.29	20221013	1.42	N	035890	500	1149 억	13163214	N	N	457	N	N
163	20230703	150342	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1511	47	2	3.21	2567672388	1712371	18.53	1470	1525	1470	1903	1025	1464	1499.48	5.73	0	499352	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3472	3.54	0.46	12	0.75	427.00	3288.00	1720	20230525	-12.15	1050	20221013	43.90	1720	-12.15	20230525	1100	37.36	20230103	1720	-12.15	20230525	1050	43.90	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N
164	20230703	140341	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1510	46	2	3.14	2430655445	1621680	17.55	1470	1525	1470	1903	1025	1464	1498.85	5.73	0	483865	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3470	3.54	0.46	12	0.71	427.00	3288.00	1720	20230525	-12.21	1050	20221013	43.81	1720	-12.21	20230525	1100	37.27	20230103	1720	-12.21	20230525	1050	43.81	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N
165	20230703	130340	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1503	39	2	2.66	1830370409	1223917	13.25	1470	1512	1470	1903	1025	1464	1495.50	5.73	0	378557	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3454	3.52	0.46	12	0.53	427.00	3288.00	1720	20230525	-12.62	1050	20221013	43.14	1720	-12.62	20230525	1100	36.64	20230103	1720	-12.62	20230525	1050	43.14	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N
166	20230703	120341	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1508	44	2	3.01	1587584712	1062276	11.50	1470	1512	1470	1903	1025	1464	1494.51	5.73	0	363124	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3466	3.53	0.46	12	0.46	427.00	3288.00	1720	20230525	-12.33	1050	20221013	43.62	1720	-12.33	20230525	1100	37.09	20230103	1720	-12.33	20230525	1050	43.62	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N
167	20230703	110341	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1501	37	2	2.53	1390094021	930892	10.07	1470	1512	1470	1903	1025	1464	1493.29	5.73	0	329283	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3449	3.52	0.46	12	0.41	427.00	3288.00	1720	20230525	-12.73	1050	20221013	42.95	1720	-12.73	20230525	1100	36.45	20230103	1720	-12.73	20230525	1050	42.95	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N
168	20230703	100335	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1503	39	2	2.66	1175202490	787733	8.52	1470	1512	1470	1903	1025	1464	1491.88	5.73	0	323441	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3454	3.52	0.46	12	0.34	427.00	3288.00	1720	20230525	-12.62	1050	20221013	43.14	1720	-12.62	20230525	1100	36.64	20230103	1720	-12.62	20230525	1050	43.14	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N
169	20230703	090336	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1476	12	2	0.82	165865385	112428	1.22	1470	1483	1470	1903	1025	1464	1475.30	5.73	0	30446	1615	1539	1477	1401	1339	1577	1439	1149	439	500	1080	1	1	229808457	3392	3.46	0.45	12	0.05	427.00	3288.00	1720	20230525	-14.19	1050	20221013	40.57	1720	-14.19	20230525	1100	34.18	20230103	1720	-14.19	20230525	1050	40.57	20221013	1.42	N	035890	500	1149 억	13163214	N	N	528	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History