KissMeData/007680/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250331	161630	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3935	-75	5	-1.87	24211895	6057	213.20	4005	4100	3935	5210	2810	4010	3997.35	0.99	-97	4246	4127	4066	3947	3886	4100	3920	67	1200	500	2880	5	1	13446474	529	18.74	0.18	12	0.05	210.00	21317.00	5200	20240719	-24.33	3935	20250331	0.00	4460	-11.77	20250116	3935	0.00	20250331	5200	-24.33	20240719	3935	0.00	20250331	0.13	Y	007680	500	67 억	133717	N	N	N	N
3	20250331	151506	57	100.00	KOSDAQ		건설	N	N	N	N	N	3995	-15	5	-0.37	21990945	5496	193.45	4005	4100	3975	5210	2810	4010	4001.26	0.99	-25	4246	4127	4066	3947	3886	4100	3920	67	1200	500	2880	5	1	13446474	537	19.02	0.19	12	0.04	210.00	21317.00	5200	20240719	-23.17	3935	20240711	1.52	4460	-10.43	20250116	3975	0.50	20250331	5200	-23.17	20240719	3935	1.52	20240711	0.13	Y	007680	500	67 억	133717	N	N	N	N
4	20250331	120635	57	100.00	KOSDAQ		건설	N	N	N	N	N	3985	-25	5	-0.62	14476160	3617	127.31	4005	4020	3975	5210	2810	4010	4002.26	0.99	-2	4246	4127	4066	3947	3886	4100	3920	67	1200	500	2880	5	1	13446474	536	18.98	0.19	12	0.03	210.00	21317.00	5200	20240719	-23.37	3935	20240711	1.27	4460	-10.65	20250116	3975	0.25	20250331	5200	-23.37	20240719	3935	1.27	20240711	0.13	Y	007680	500	67 억	133717	N	N	N	N
5	20250331	091151	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	0	3	0.00	32085	8	0.28	4005	4020	4005	5210	2810	4010	4010.62	0.99	0	4246	4127	4066	3947	3886	4100	3920	67	1200	500	2880	5	1	13446474	539	19.10	0.19	12	0.00	210.00	21317.00	5200	20240719	-22.88	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250331	5200	-22.88	20240719	3935	1.91	20240711	0.13	Y	007680	500	67 억	133717	N	N	N	N
6	20250328	160232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	11422585	2840	143.80	4010	4185	4005	5210	2815	4015	4022.08	0.94	91	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.02	-4272.00	20879.00	5200	20240719	-22.88	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250328	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
7	20250328	150233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	10170360	2528	128.00	4010	4185	4005	5210	2815	4015	4023.09	0.94	291	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.02	-4272.00	20879.00	5200	20240719	-22.88	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250328	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
8	20250328	140233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	4949555	1233	62.43	4010	4040	4005	5210	2815	4015	4014.24	0.94	-4	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.88	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250328	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
9	20250328	130232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	2938045	732	37.06	4010	4040	4005	5210	2815	4015	4013.72	0.94	-4	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.79	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250328	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
10	20250328	120232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	886360	221	11.19	4010	4040	4005	5210	2815	4015	4010.68	0.94	2	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5200	20240719	-22.79	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250328	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
11	20250328	110232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	886360	221	11.19	4010	4040	4005	5210	2815	4015	4010.68	0.94	2	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5200	20240719	-22.79	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250328	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
12	20250328	100233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	16100	4	0.20	4010	4040	4010	5210	2815	4015	4025.00	0.94	0	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.00	-4272.00	20879.00	5200	20240719	-22.88	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250225	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
13	20250328	090234	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	4010	1	0.05	4010	4010	4010	5210	2815	4015	4010.00	0.94	0	4088	4051	4033	3996	3978	4042	3987	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.00	-4272.00	20879.00	5200	20240719	-22.88	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250225	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	125920	N	N	N	N
14	20250327	160233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-35	5	-0.86	7991185	1975	106.41	4035	4070	4015	5260	2835	4050	4046.17	0.91	-49	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.79	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
15	20250327	150233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-30	5	-0.74	7058615	1743	93.91	4035	4070	4020	5260	2835	4050	4049.69	0.91	-48	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	541	-0.94	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.69	3935	20240711	2.16	4460	-9.87	20250116	4005	0.37	20250225	5200	-22.69	20240719	3935	2.16	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
16	20250327	140231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	0	3	0.00	5290190	1306	70.37	4035	4070	4020	5260	2835	4050	4050.68	0.91	-48	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.12	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
17	20250327	130230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	0	3	0.00	4675665	1154	62.18	4035	4070	4020	5260	2835	4050	4051.70	0.91	-48	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.12	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
18	20250327	120233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-20	5	-0.49	4150310	1024	55.17	4035	4070	4020	5260	2835	4050	4053.04	0.91	-8	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.50	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5200	-22.50	20240719	3935	2.41	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
19	20250327	110233	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	0	3	0.00	2936455	724	39.01	4035	4070	4035	5260	2835	4050	4055.88	0.91	-8	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.12	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
20	20250327	100231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	0	3	0.00	2782255	686	36.96	4035	4070	4035	5260	2835	4050	4055.77	0.91	-8	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.12	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
21	20250327	090232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	-15	5	-0.37	28245	7	0.38	4035	4035	4035	5260	2835	4050	4035.00	0.91	0	4196	4122	4076	4002	3956	4100	3980	67	1210	500	2910	5	1	13446474	543	-0.94	0.19	12	0.00	-4272.00	20879.00	5200	20240719	-22.40	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5200	-22.40	20240719	3935	2.54	20240711	0.13	N	007680	500	67 억	122969	N	N	N	N
22	20250326	160230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-65	5	-1.58	7561135	1856	68.24	4090	4150	4030	5340	2885	4115	4073.89	0.91	4	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.12	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
23	20250326	150229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-25	5	-0.61	7089435	1740	63.97	4090	4150	4030	5340	2885	4115	4074.39	0.91	4	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5200	20240719	-21.35	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5200	-21.35	20240719	3935	3.94	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
24	20250326	140230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-65	5	-1.58	6898540	1693	62.24	4090	4150	4030	5340	2885	4115	4074.74	0.91	4	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.12	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
25	20250326	130231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-60	5	-1.46	6894490	1692	62.21	4090	4150	4030	5340	2885	4115	4074.76	0.91	4	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.02	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5200	-22.02	20240719	3935	3.05	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
26	20250326	120232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-45	5	-1.09	6456540	1584	58.24	4090	4150	4030	5340	2885	4115	4076.10	0.91	4	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-21.73	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5200	-21.73	20240719	3935	3.43	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
27	20250326	110231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-60	5	-1.46	6440275	1580	58.09	4090	4150	4030	5340	2885	4115	4076.12	0.91	4	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5200	20240719	-22.02	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5200	-22.02	20240719	3935	3.05	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
28	20250326	100232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	-35	5	-0.85	3927315	967	35.55	4090	4090	4030	5340	2885	4115	4061.34	0.91	-19	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5200	20240719	-21.54	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5200	-21.54	20240719	3935	3.68	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
29	20250326	090230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-45	5	-1.09	89680	22	0.81	4090	4090	4070	5340	2885	4115	4076.36	0.91	0	4235	4175	4105	4045	3975	4205	4075	67	1225	500	2960	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5200	20240719	-21.73	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5200	-21.73	20240719	3935	3.43	20240711	0.13	N	007680	500	67 억	122965	N	N	N	N
30	20250325	160230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	25	2	0.61	9525310	2329	76.61	4090	4165	4035	5310	2865	4090	4089.87	0.89	-16	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	553	-0.96	0.20	12	0.02	-4272.00	20879.00	5210	20240313	-21.02	3935	20240711	4.57	4460	-7.74	20250116	4005	2.75	20250225	5200	-20.87	20240719	3935	4.57	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
31	20250325	150231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	20	2	0.49	9352645	2287	75.23	4090	4165	4035	5310	2865	4090	4089.48	0.89	-16	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	553	-0.96	0.20	12	0.02	-4272.00	20879.00	5210	20240313	-21.11	3935	20240711	4.45	4460	-7.85	20250116	4005	2.62	20250225	5200	-20.96	20240719	3935	4.45	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
32	20250325	140230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	25	2	0.61	8374465	2049	67.40	4090	4165	4035	5310	2865	4090	4087.10	0.89	-4	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	553	-0.96	0.20	12	0.02	-4272.00	20879.00	5210	20240313	-21.02	3935	20240711	4.57	4460	-7.74	20250116	4005	2.75	20250225	5200	-20.87	20240719	3935	4.57	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
33	20250325	130230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	0	3	0.00	6612535	1621	53.32	4090	4165	4035	5310	2865	4090	4079.29	0.89	-4	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5210	20240313	-21.50	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5200	-21.35	20240719	3935	3.94	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
34	20250325	120230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-5	5	-0.12	5168070	1266	41.64	4090	4165	4035	5310	2865	4090	4082.20	0.89	-4	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5210	20240313	-21.59	3935	20240711	3.81	4460	-8.41	20250116	4005	2.00	20250225	5200	-21.44	20240719	3935	3.81	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
35	20250325	110230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	-5	5	-0.12	5159920	1264	41.58	4090	4165	4035	5310	2865	4090	4082.22	0.89	-4	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5210	20240313	-21.59	3935	20240711	3.81	4460	-8.41	20250116	4005	2.00	20250225	5200	-21.44	20240719	3935	3.81	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
36	20250325	100237	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	10	2	0.24	2305355	561	18.45	4090	4165	4035	5310	2865	4090	4109.37	0.89	-4	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5210	20240313	-21.31	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5200	-21.15	20240719	3935	4.19	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
37	20250325	090231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	0	3	0.00	24540	6	0.20	4090	4090	4090	5310	2865	4090	4090.00	0.89	0	4143	4116	4063	4036	3983	4130	4050	67	1220	500	2940	5	1	13446474	550	-0.96	0.20	12	0.00	-4272.00	20879.00	5210	20240313	-21.50	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5200	-21.35	20240719	3935	3.94	20240711	0.13	N	007680	500	67 억	119391	N	N	N	N
38	20250324	160230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	75	2	1.87	12222220	3038	192.89	4015	4090	4010	5210	2815	4015	4023.11	0.88	0	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	550	-0.96	0.20	12	0.02	-4272.00	20879.00	5210	20240313	-21.50	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5200	-21.35	20240719	3935	3.94	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
39	20250324	150231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	11552375	2873	182.41	4015	4055	4010	5210	2815	4015	4021.01	0.88	43	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.02	-4272.00	20879.00	5210	20240313	-22.94	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
40	20250324	140231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	11552375	2873	182.41	4015	4055	4010	5210	2815	4015	4021.01	0.88	43	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.02	-4272.00	20879.00	5210	20240313	-22.94	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
41	20250324	130231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	7662815	1907	121.08	4015	4035	4010	5210	2815	4015	4018.26	0.88	9	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5210	20240313	-22.94	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
42	20250324	120232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	7630695	1899	120.57	4015	4035	4010	5210	2815	4015	4018.27	0.88	9	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5210	20240313	-22.94	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
43	20250324	110231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	6532520	1626	103.24	4015	4020	4010	5210	2815	4015	4017.54	0.88	9	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5210	20240313	-22.94	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
44	20250324	100230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	6375905	1587	100.76	4015	4020	4010	5210	2815	4015	4017.58	0.88	9	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.01	-4272.00	20879.00	5210	20240313	-23.03	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250225	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
45	20250324	090231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	0	0	0.00	0	0	0	5210	2815	4015	0.00	0.88	0	4041	4027	4016	4002	3991	4027	4002	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5210	20240313	-22.94	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	117942	N	N	N	N
46	20250321	160230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	6323380	1575	384.15	4015	4030	4005	5210	2815	4015	4014.84	0.84	48	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.67	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250321	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
47	20250321	150230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	5970060	1487	362.68	4015	4030	4005	5210	2815	4015	4014.84	0.84	112	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.67	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250321	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
48	20250321	140229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	5954000	1483	361.71	4015	4030	4005	5210	2815	4015	4014.83	0.84	112	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.67	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250321	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
49	20250321	130230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	5925895	1476	360.00	4015	4030	4005	5210	2815	4015	4014.83	0.84	112	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.67	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250321	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
50	20250321	120231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	0	3	0.00	5925895	1476	360.00	4015	4030	4005	5210	2815	4015	4014.83	0.84	112	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.67	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250321	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
51	20250321	110230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	15	2	0.37	5921880	1475	359.76	4015	4030	4005	5210	2815	4015	4014.83	0.84	112	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.38	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250321	5200	-22.50	20240719	3935	2.41	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
52	20250321	100231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4010	-5	5	-0.12	2840665	709	172.93	4015	4015	4005	5210	2815	4015	4006.58	0.84	112	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.01	-4272.00	20879.00	5260	20240311	-23.76	3935	20240711	1.91	4460	-10.09	20250116	4005	0.12	20250321	5200	-22.88	20240719	3935	1.91	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
53	20250321	090232	57	100.00	KOSDAQ		건설	N	N	N	N	N	4005	-10	5	-0.25	2263310	565	137.80	4015	4015	4005	5210	2815	4015	4005.86	0.84	48	4071	4042	4026	3997	3981	4057	4012	67	1195	500	2890	5	1	13446474	539	-0.94	0.19	12	0.00	-4272.00	20879.00	5260	20240311	-23.86	3935	20240711	1.78	4460	-10.20	20250116	4005	0.00	20250321	5200	-22.98	20240719	3935	1.78	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
54	20250320	160229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	1648370	410	12.69	4010	4055	4010	5230	2820	4025	4020.41	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
55	20250320	150231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	1648370	410	12.69	4010	4055	4010	5230	2820	4025	4020.41	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
56	20250320	140231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	904290	225	6.97	4010	4055	4010	5230	2820	4025	4019.07	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
57	20250320	130231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	606815	151	4.67	4010	4055	4010	5230	2820	4025	4018.64	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
58	20250320	120230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	201095	50	1.55	4010	4055	4010	5230	2820	4025	4021.90	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
59	20250320	110230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	0	3	0.00	88540	22	0.68	4010	4055	4010	5230	2820	4025	4024.55	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
60	20250320	100229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	16090	4	0.12	4010	4055	4010	5230	2820	4025	4022.50	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
61	20250320	090231	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	0.84	0	4095	4060	4035	4000	3975	4047	3987	67	1205	500	2890	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.13	N	007680	500	67 억	112903	N	N	N	N
62	20250319	160229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	5	2	0.12	12982435	3228	135.12	4070	4070	4010	5220	2815	4020	4021.82	0.74	-32	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	541	-0.94	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
63	20250319	150230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	10	2	0.25	12740935	3168	132.61	4070	4070	4010	5220	2815	4020	4021.76	0.74	-31	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	542	-0.94	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5200	-22.50	20240719	3935	2.41	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
64	20250319	140230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	25	2	0.62	12522785	3114	130.35	4070	4070	4010	5220	2815	4020	4021.45	0.74	-31	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	544	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.68	3935	20240711	2.80	4460	-9.30	20250116	4005	1.00	20250225	5200	-22.21	20240719	3935	2.80	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
65	20250319	130230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	20	2	0.50	12502560	3109	130.14	4070	4070	4010	5220	2815	4020	4021.41	0.74	-31	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	543	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5200	-22.31	20240719	3935	2.67	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
66	20250319	120229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	20	2	0.50	12502560	3109	130.14	4070	4070	4010	5220	2815	4020	4021.41	0.74	-31	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	543	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5200	-22.31	20240719	3935	2.67	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
67	20250319	110230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	35	2	0.87	12494485	3107	130.05	4070	4070	4010	5220	2815	4020	4021.40	0.74	-31	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5200	-22.02	20240719	3935	3.05	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
68	20250319	100230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	5	2	0.12	7684685	1915	80.16	4070	4070	4010	5220	2815	4020	4012.89	0.74	263	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	541	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
69	20250319	090230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	50	2	1.24	4070	1	0.04	4070	4070	4070	5220	2815	4020	4070.00	0.74	-1	4053	4036	4023	4006	3993	4045	4015	67	1200	500	2890	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5200	-21.73	20240719	3935	3.43	20240711	0.13	N	007680	500	67 억	99635	N	N	N	N
70	20250318	160229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-5	5	-0.12	9608825	2389	269.03	4010	4040	4010	5230	2820	4025	4022.11	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	541	-0.94	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-24.15	3935	20240711	2.16	4460	-9.87	20250116	4005	0.37	20250225	5200	-22.69	20240719	3935	2.16	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
71	20250318	150230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	9110455	2265	255.07	4010	4040	4010	5230	2820	4025	4022.28	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
72	20250318	140229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4015	-10	5	-0.25	7720995	1919	216.10	4010	4040	4010	5230	2820	4025	4023.45	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	540	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-24.25	3935	20240711	2.03	4460	-9.98	20250116	4005	0.25	20250225	5200	-22.79	20240719	3935	2.03	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
73	20250318	130229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	15	2	0.37	5307315	1318	148.42	4010	4040	4010	5230	2820	4025	4026.79	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	543	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5200	-22.31	20240719	3935	2.67	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
74	20250318	120229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	10	2	0.25	4496275	1117	125.79	4010	4040	4010	5230	2820	4025	4025.31	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5200	-22.40	20240719	3935	2.54	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
75	20250318	110229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	10	2	0.25	4496275	1117	125.79	4010	4040	4010	5230	2820	4025	4025.31	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5200	-22.40	20240719	3935	2.54	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
76	20250318	100230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4020	-5	5	-0.12	52300	13	1.46	4010	4040	4010	5230	2820	4025	4023.08	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.15	3935	20240711	2.16	4460	-9.87	20250116	4005	0.37	20250225	5200	-22.69	20240719	3935	2.16	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
77	20250318	090229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	0.70	0	4125	4075	4050	4000	3975	4062	3987	67	1205	500	2890	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.12	N	007680	500	67 억	94585	N	N	N	N
78	20250317	160229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	-10	5	-0.25	3573645	887	22.15	4095	4100	4025	5240	2825	4035	4028.91	0.70	-15	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	541	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
79	20250317	150229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-5	5	-0.12	2430525	603	15.06	4095	4100	4025	5240	2825	4035	4030.72	0.70	-10	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	542	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5200	-22.50	20240719	3935	2.41	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
80	20250317	140229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-5	5	-0.12	2184705	542	13.53	4095	4100	4025	5240	2825	4035	4030.82	0.70	-10	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	542	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5200	-22.50	20240719	3935	2.41	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
81	20250317	130228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	-10	5	-0.25	2051600	509	12.71	4095	4100	4025	5240	2825	4035	4030.65	0.70	-10	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
82	20250317	120228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	-10	5	-0.25	1604785	398	9.94	4095	4100	4025	5240	2825	4035	4032.12	0.70	-2	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
83	20250317	110228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-5	5	-0.12	320510	79	1.97	4095	4100	4025	5240	2825	4035	4057.09	0.70	-2	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	542	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5200	-22.50	20240719	3935	2.41	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
84	20250317	100230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	0	3	0.00	166940	41	1.02	4095	4100	4025	5240	2825	4035	4071.71	0.70	-3	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	543	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5200	-22.40	20240719	3935	2.54	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
85	20250317	090229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4025	-10	5	-0.25	110500	27	0.67	4095	4100	4025	5240	2825	4035	4092.59	0.70	-3	4088	4061	4043	4016	3998	4052	4007	67	1205	500	2900	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-24.06	3935	20240711	2.29	4460	-9.75	20250116	4005	0.50	20250225	5200	-22.60	20240719	3935	2.29	20240711	0.12	N	007680	500	67 억	94232	N	N	N	N
86	20250314	160228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	-35	5	-0.86	16231260	4005	226.14	4050	4070	4025	5290	2850	4070	4054.56	0.70	-97	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	543	-0.94	0.19	12	0.03	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5200	-22.40	20240719	3935	2.54	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
87	20250314	150229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	0	3	0.00	11266395	2776	156.75	4050	4070	4025	5290	2850	4070	4058.50	0.70	-97	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	547	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5200	-21.73	20240719	3935	3.43	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
88	20250314	140228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-20	5	-0.49	5511920	1362	76.91	4050	4060	4025	5290	2850	4070	4046.93	0.70	-75	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
89	20250314	130228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-20	5	-0.49	5503820	1360	76.79	4050	4060	4025	5290	2850	4070	4046.93	0.70	-75	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5200	-22.12	20240719	3935	2.92	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
90	20250314	120230	57	100.00	KOSDAQ		건설	N	N	N	N	N	4035	-35	5	-0.86	5087460	1257	70.98	4050	4060	4025	5290	2850	4070	4047.30	0.70	-61	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.87	3935	20240711	2.54	4460	-9.53	20250116	4005	0.75	20250225	5200	-22.40	20240719	3935	2.54	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
91	20250314	110228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-15	5	-0.37	2700435	667	37.66	4050	4060	4025	5290	2850	4070	4048.63	0.70	-61	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5200	-22.02	20240719	3935	3.05	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
92	20250314	100229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-15	5	-0.37	1782900	441	24.90	4050	4060	4025	5290	2850	4070	4042.86	0.70	-61	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5200	-22.02	20240719	3935	3.05	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
93	20250314	090229	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	0	3	0.00	0	0	0.00	0	0	0	5290	2850	4070	0.00	0.70	0	4156	4112	4091	4047	4026	4102	4037	67	1220	500	2930	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5200	-21.73	20240719	3935	3.43	20240711	0.12	N	007680	500	67 억	94329	N	N	N	N
94	20250313	160226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	-80	5	-1.93	7149240	1750	36.23	4110	4135	4070	5390	2905	4150	4085.28	0.67	-1	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5210	-21.88	20240313	3935	3.43	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
95	20250313	150227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-75	5	-1.81	5618285	1374	28.45	4110	4135	4075	5390	2905	4150	4089.00	0.67	32	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4005	1.75	20250225	5210	-21.79	20240313	3935	3.56	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
96	20250313	140227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	-75	5	-1.81	5618285	1374	28.45	4110	4135	4075	5390	2905	4150	4089.00	0.67	32	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4005	1.75	20250225	5210	-21.79	20240313	3935	3.56	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
97	20250313	130227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	-55	5	-1.33	491870	120	2.48	4110	4135	4090	5390	2905	4150	4098.92	0.67	-1	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5210	-21.40	20240313	3935	4.07	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
98	20250313	120227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	-55	5	-1.33	491870	120	2.48	4110	4135	4090	5390	2905	4150	4098.92	0.67	-1	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5210	-21.40	20240313	3935	4.07	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
99	20250313	110227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	-60	5	-1.45	360925	88	1.82	4110	4135	4090	5390	2905	4150	4101.42	0.67	-1	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	550	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5210	-21.50	20240313	3935	3.94	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
100	20250313	100227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4130	-20	5	-0.48	65875	16	0.33	4110	4135	4110	5390	2905	4150	4117.19	0.67	-1	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	555	-0.97	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.08	3935	20240711	4.96	4460	-7.40	20250116	4005	3.12	20250225	5210	-20.73	20240313	3935	4.96	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
101	20250313	090227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4135	-15	5	-0.36	45235	11	0.23	4110	4135	4110	5390	2905	4150	4112.27	0.67	-1	4216	4182	4126	4092	4036	4200	4110	67	1240	500	2980	5	1	13446474	556	-0.97	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-21.98	3935	20240711	5.08	4460	-7.29	20250116	4005	3.25	20250225	5210	-20.63	20240313	3935	5.08	20240711	0.12	N	007680	500	67 억	90130	N	N	N	N
102	20250312	160226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4150	80	2	1.97	19775445	4830	197.47	4070	4160	4070	5290	2850	4070	4094.30	0.54	-4	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	558	-0.97	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-21.70	3935	20240711	5.46	4460	-6.95	20250116	4005	3.62	20250225	5210	-20.35	20240313	3935	5.46	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
103	20250312	150228	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	30	2	0.74	14499485	3555	145.34	4070	4160	4070	5290	2850	4070	4078.62	0.54	0	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.03	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5210	-21.31	20240313	3935	4.19	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
104	20250312	140226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	25	2	0.61	12662000	3106	126.98	4070	4160	4070	5290	2850	4070	4076.63	0.54	26	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5210	-21.40	20240313	3935	4.07	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
105	20250312	130226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	25	2	0.61	12662000	3106	126.98	4070	4160	4070	5290	2850	4070	4076.63	0.54	26	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5210	-21.40	20240313	3935	4.07	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
106	20250312	120227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	15	2	0.37	12575925	3085	126.12	4070	4160	4070	5290	2850	4070	4076.47	0.54	26	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.92	3935	20240711	3.81	4460	-8.41	20250116	4005	2.00	20250225	5210	-21.59	20240313	3935	3.81	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
107	20250312	110225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	20	2	0.49	12567745	3083	126.04	4070	4160	4070	5290	2850	4070	4076.47	0.54	26	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	550	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5210	-21.50	20240313	3935	3.94	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
108	20250312	100226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	10	2	0.25	10801815	2653	108.46	4070	4080	4070	5290	2850	4070	4071.55	0.54	24	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5210	-21.69	20240313	3935	3.68	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
109	20250312	090227	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	0	3	0.00	8689450	2135	87.29	4070	4070	4070	5290	2850	4070	4070.00	0.54	-20	4103	4086	4068	4051	4033	4095	4060	67	1220	500	2930	5	1	13446474	547	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5210	-21.88	20240313	3935	3.43	20240711	0.12	N	007680	500	67 억	73134	N	N	N	N
110	20250311	160225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	15	2	0.37	9943070	2446	76.06	4050	4085	4050	5270	2840	4055	4065.03	0.54	66	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	547	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5260	-22.62	20240311	3935	3.43	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
111	20250311	150226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4085	30	2	0.74	8307180	2045	63.59	4050	4085	4050	5270	2840	4055	4062.19	0.54	152	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.92	3935	20240711	3.81	4460	-8.41	20250116	4005	2.00	20250225	5260	-22.34	20240311	3935	3.81	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
112	20250311	140226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4075	20	2	0.49	7499135	1847	57.43	4050	4080	4050	5270	2840	4055	4060.17	0.54	145	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	548	-0.95	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.11	3935	20240711	3.56	4460	-8.63	20250116	4005	1.75	20250225	5260	-22.53	20240311	3935	3.56	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
113	20250311	130225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	0	3	0.00	5763245	1421	44.19	4050	4080	4050	5270	2840	4055	4055.77	0.54	142	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5260	-22.91	20240311	3935	3.05	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
114	20250311	120225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	0	3	0.00	4850795	1196	37.19	4050	4080	4050	5270	2840	4055	4055.85	0.54	142	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5260	-22.91	20240311	3935	3.05	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
115	20250311	110225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	25	2	0.62	3796495	936	29.10	4050	4080	4050	5270	2840	4055	4056.08	0.54	142	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5260	-22.43	20240311	3935	3.68	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
116	20250311	100225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	0	3	0.00	3792415	935	29.07	4050	4065	4050	5270	2840	4055	4056.06	0.54	142	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5260	-22.91	20240311	3935	3.05	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
117	20250311	090226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-5	5	-0.12	174150	43	1.34	4050	4050	4050	5270	2840	4055	4050.00	0.54	0	4121	4087	4066	4032	4011	4082	4027	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5260	-23.00	20240311	3935	2.92	20240711	0.12	N	007680	500	67 억	73068	N	N	N	N
118	20250310	160223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-5	5	-0.12	13067285	3216	170.07	4055	4100	4045	5270	2845	4060	4063.21	0.54	-96	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5260	-22.91	20240311	3935	3.05	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
119	20250310	150226	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	30	2	0.74	12649620	3113	164.62	4055	4100	4045	5270	2845	4060	4063.48	0.54	-8	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	550	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5260	-22.24	20240311	3935	3.94	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
120	20250310	140225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	35	2	0.86	3250375	797	42.15	4055	4100	4050	5270	2845	4060	4078.26	0.54	-99	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5260	-22.15	20240311	3935	4.07	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
121	20250310	130225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	35	2	0.86	2428255	595	31.46	4055	4100	4050	5270	2845	4060	4081.10	0.54	-98	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5260	-22.15	20240311	3935	4.07	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
122	20250310	120224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	35	2	0.86	1790580	439	23.22	4055	4100	4050	5270	2845	4060	4078.77	0.54	-54	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	551	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5260	-22.15	20240311	3935	4.07	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
123	20250310	110224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	10	2	0.25	1258230	309	16.34	4055	4100	4050	5270	2845	4060	4071.94	0.54	-54	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5260	-22.62	20240311	3935	3.43	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
124	20250310	100224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	0	3	0.00	734990	181	9.57	4055	4070	4050	5270	2845	4060	4060.72	0.54	-16	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	546	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5260	-22.81	20240311	3935	3.18	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
125	20250310	090225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-5	5	-0.12	4055	1	0.05	4055	4055	4055	5270	2845	4060	4055.00	0.54	0	4140	4100	4075	4035	4010	4087	4022	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5260	-22.91	20240311	3935	3.05	20240711	0.12	N	007680	500	67 억	73164	N	N	N	N
126	20250307	160224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	5	2	0.12	7681385	1891	29.44	4065	4115	4050	5270	2840	4055	4062.08	0.54	-10	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	546	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
127	20250307	150225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-5	5	-0.12	6349710	1563	24.33	4065	4115	4050	5270	2840	4055	4062.51	0.54	44	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5300	-23.58	20240308	3935	2.92	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
128	20250307	140224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	45	2	1.11	4203090	1034	16.10	4065	4115	4050	5270	2840	4055	4064.88	0.54	-10	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	551	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
129	20250307	130224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	25	2	0.62	4068430	1001	15.58	4065	4115	4050	5270	2840	4055	4064.37	0.54	-10	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
130	20250307	120225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	25	2	0.62	3974610	978	15.22	4065	4115	4050	5270	2840	4055	4064.02	0.54	-10	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
131	20250307	110224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	0	3	0.00	3595330	885	13.78	4065	4115	4050	5270	2840	4055	4062.52	0.54	-10	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
132	20250307	100224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4110	55	2	1.36	460780	112	1.74	4065	4115	4065	5270	2840	4055	4114.11	0.54	-10	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.45	3935	20240711	4.45	4460	-7.85	20250116	4005	2.62	20250225	5300	-22.45	20240308	3935	4.45	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
133	20250307	090225	57	100.00	KOSDAQ		건설	N	N	N	N	N	4115	60	2	1.48	8180	2	0.03	4065	4115	4065	5270	2840	4055	4090.00	0.54	0	4168	4111	4083	4026	3998	4097	4012	67	1215	500	2910	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.36	3935	20240711	4.57	4460	-7.74	20250116	4005	2.75	20250225	5300	-22.36	20240308	3935	4.57	20240711	0.12	N	007680	500	67 억	73174	N	N	N	N
134	20250306	160223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-15	5	-0.37	26144195	6424	218.73	4120	4140	4055	5290	2850	4070	4069.77	0.54	-92	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	545	-0.95	0.19	12	0.05	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
135	20250306	150223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	-10	5	-0.25	22478455	5521	187.98	4120	4140	4060	5290	2850	4070	4071.45	0.54	-2	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	546	-0.95	0.19	12	0.04	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
136	20250306	140224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4095	25	2	0.61	21258135	5221	177.77	4120	4140	4060	5290	2850	4070	4071.66	0.54	18	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	551	-0.96	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-22.74	3935	20240711	4.07	4460	-8.18	20250116	4005	2.25	20250225	5300	-22.74	20240308	3935	4.07	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
137	20250306	130223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	35	2	0.86	19968030	4905	167.01	4120	4140	4060	5290	2850	4070	4070.95	0.54	18	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	552	-0.96	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4005	2.50	20250225	5300	-22.55	20240308	3935	4.32	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
138	20250306	120224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4105	35	2	0.86	19968030	4905	167.01	4120	4140	4060	5290	2850	4070	4070.95	0.54	18	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	552	-0.96	0.20	12	0.04	-4272.00	20879.00	5300	20240308	-22.55	3935	20240711	4.32	4460	-7.96	20250116	4005	2.50	20250225	5300	-22.55	20240308	3935	4.32	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
139	20250306	110223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	-10	5	-0.25	3406935	838	28.53	4120	4120	4060	5290	2850	4070	4065.55	0.54	60	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	546	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
140	20250306	100223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4065	-5	5	-0.12	1077680	265	9.02	4120	4120	4065	5290	2850	4070	4066.72	0.54	-1	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	547	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.30	3935	20240711	3.30	4460	-8.86	20250116	4005	1.50	20250225	5300	-23.30	20240308	3935	3.30	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
141	20250306	090224	57	100.00	KOSDAQ		건설	N	N	N	N	N	4120	50	2	1.23	12360	3	0.10	4120	4120	4120	5290	2850	4070	4120.00	0.54	0	4156	4112	4076	4032	3996	4135	4055	67	1220	500	2930	5	1	13446474	554	-0.96	0.20	12	0.00	-4272.00	20879.00	5300	20240308	-22.26	3935	20240711	4.70	4460	-7.62	20250116	4005	2.87	20250225	5300	-22.26	20240308	3935	4.70	20240711	0.12	N	007680	500	67 억	73265	N	N	N	N
142	20250305	160222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	10	2	0.25	11954725	2937	122.22	4060	4120	4040	5270	2845	4060	4070.39	0.54	93	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	547	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5300	-23.21	20240308	3935	3.43	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
143	20250305	150223	57	100.00	KOSDAQ		건설	N	N	N	N	N	4100	40	2	0.99	11759365	2889	120.22	4060	4120	4040	5270	2845	4060	4070.39	0.54	95	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	5300	20240308	-22.64	3935	20240711	4.19	4460	-8.07	20250116	4005	2.37	20250225	5300	-22.64	20240308	3935	4.19	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
144	20250305	140221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-5	5	-0.12	10031740	2466	102.62	4060	4120	4040	5270	2845	4060	4068.02	0.54	123	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
145	20250305	130221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	30	2	0.74	7714550	1898	78.98	4060	4120	4040	5270	2845	4060	4064.57	0.54	78	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
146	20250305	120222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4070	10	2	0.25	7702265	1895	78.86	4060	4120	4040	5270	2845	4060	4064.52	0.54	78	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	547	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.21	3935	20240711	3.43	4460	-8.74	20250116	4005	1.62	20250225	5300	-23.21	20240308	3935	3.43	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
147	20250305	110220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	-5	5	-0.12	3479110	859	35.75	4060	4095	4040	5270	2845	4060	4050.19	0.54	360	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
148	20250305	100222	57	100.00	KOSDAQ		건설	N	N	N	N	N	4045	-15	5	-0.37	3065490	757	31.50	4060	4095	4040	5270	2845	4060	4049.52	0.54	360	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	544	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.68	3935	20240711	2.80	4460	-9.30	20250116	4005	1.00	20250225	5300	-23.68	20240308	3935	2.80	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
149	20250305	090221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4050	-10	5	-0.25	985120	243	10.11	4060	4060	4050	5270	2845	4060	4053.99	0.54	105	4160	4110	4065	4015	3970	4135	4040	67	1210	500	2920	5	1	13446474	545	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.58	3935	20240711	2.92	4460	-9.19	20250116	4005	1.12	20250225	5300	-23.58	20240308	3935	2.92	20240711	0.12	N	007680	500	67 억	73172	N	N	N	N
150	20250304	160219	57	100.00	KOSDAQ		건설	N	N	N	N	N	4060	20	2	0.50	9778920	2402	48.51	4045	4115	4020	5250	2830	4040	4071.16	0.54	-29	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	546	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.40	3935	20240711	3.18	4460	-8.97	20250116	4005	1.37	20250225	5300	-23.40	20240308	3935	3.18	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
151	20250304	150220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	15	2	0.37	9766740	2399	48.45	4045	4115	4020	5250	2830	4040	4071.17	0.54	-29	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
152	20250304	140220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	50	2	1.24	5789675	1425	28.78	4045	4090	4020	5250	2830	4040	4062.93	0.54	40	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
153	20250304	130220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4055	15	2	0.37	3157705	781	15.77	4045	4090	4020	5250	2830	4040	4043.16	0.54	50	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	545	-0.95	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.49	3935	20240711	3.05	4460	-9.08	20250116	4005	1.25	20250225	5300	-23.49	20240308	3935	3.05	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
154	20250304	120221	57	100.00	KOSDAQ		건설	N	N	N	N	N	4090	50	2	1.24	2784595	689	13.91	4045	4090	4020	5250	2830	4040	4041.50	0.54	55	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	550	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-22.83	3935	20240711	3.94	4460	-8.30	20250116	4005	2.12	20250225	5300	-22.83	20240308	3935	3.94	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
155	20250304	110220	57	100.00	KOSDAQ		건설	N	N	N	N	N	4080	40	2	0.99	2760100	683	13.79	4045	4080	4020	5250	2830	4040	4041.14	0.54	56	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	5300	20240308	-23.02	3935	20240711	3.68	4460	-8.52	20250116	4005	1.87	20250225	5300	-23.02	20240308	3935	3.68	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
156	20250304	100219	57	100.00	KOSDAQ		건설	N	N	N	N	N	4030	-10	5	-0.25	2756020	682	13.77	4045	4070	4020	5250	2830	4040	4041.09	0.54	56	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	5300	20240308	-23.96	3935	20240711	2.41	4460	-9.64	20250116	4005	0.62	20250225	5300	-23.96	20240308	3935	2.41	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N
157	20250304	090218	57	100.00	KOSDAQ		건설	N	N	N	N	N	4040	0	3	0.00	307095	76	1.53	4045	4045	4040	5250	2830	4040	4040.72	0.54	25	4186	4112	4076	4002	3966	4095	3985	67	1210	500	2900	5	1	13446474	543	-0.95	0.19	12	0.00	-4272.00	20879.00	5300	20240308	-23.77	3935	20240711	2.67	4460	-9.42	20250116	4005	0.87	20250225	5300	-23.77	20240308	3935	2.67	20240711	0.12	N	007680	500	67 억	73201	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History